Dark

SMCI20280121C38
SMCI Jan 21 2028 38.00 Call (SMCI280121C00038000)
option OPRA

EOD

Sep 17, 2026

16.15+22.814%(+3.00)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.0000	16.4000	14.9400	16.1500	+22.814%	11	992	0.000%
2026-09-16	12.8200	13.1900	12.8200	13.1500	+0.535%	7	994	+22.814%
2026-09-15	13.0800	13.0800	13.0800	13.0800	-18.250%	1	988	+23.471%
2026-09-11	15.1400	16.0000	15.1400	16.0000	+6.312%	4	988	+0.937%
2026-09-10	14.5500	15.0500	14.5500	15.0500	-2.903%	4	990	+7.309%
2026-09-09	16.0000	16.0000	15.5000	15.5000	-8.824%	3	988	+4.194%
2026-09-08	16.5000	17.0000	16.5000	17.0000	+3.976%	4	989	-5.000%
2026-09-04	15.5000	16.3500	15.5000	16.3500	+16.205%	6	992	-1.223%
2026-09-03	14.0600	14.0700	14.0600	14.0700	-1.677%	2	992	+14.783%
2026-08-31	14.3000	14.7500	14.3000	14.3100	-1.784%	76	991	+12.858%
2026-08-28	14.5700	14.5700	14.5700	14.5700	-3.189%	2	955	+10.844%
2026-08-27	15.2500	16.0200	14.5000	15.0500	+0.333%	6	955	+7.309%
2026-08-26	15.0000	15.0000	15.0000	15.0000	-1.510%	1	951	+7.667%
2026-08-25	15.0000	15.2300	15.0000	15.2300	+16.171%	2	950	+6.041%
2026-08-24	13.8100	13.8100	13.1000	13.1100	-8.641%	6	948	+23.188%
2026-08-21	14.5000	14.5000	14.3500	14.3500	-1.375%	3	943	+12.544%
2026-08-20	14.5500	14.5500	14.5500	14.5500	+2.034%	1	940	+10.997%
2026-08-19	14.8000	14.8000	14.2600	14.2600	-2.662%	4	941	+13.254%
2026-08-18	15.2000	15.2000	14.6500	14.6500	-4.870%	3	937	+10.239%
2026-08-17	16.3000	16.3000	15.4000	15.4000	-6.383%	5	935	+4.870%
2026-08-14	16.4500	16.4500	16.4500	16.4500	-2.663%	2	934	-1.824%
2026-08-13	15.5500	18.7500	14.7500	16.9000	+12.667%	14	935	-4.438%
2026-08-12	14.0000	15.0000	14.0000	15.0000	+33.929%	4	939	+7.667%
2026-08-11	11.2500	11.2500	11.2000	11.2000	+4.673%	2	939	+44.196%
2026-08-07	10.7000	10.7000	10.7000	10.7000	-0.465%	1	939	+50.935%
2026-08-06	10.7500	10.7500	10.7500	10.7500	-8.898%	1	938	+50.233%
2026-08-05	11.8000	11.8000	11.8000	11.8000	+13.900%	1	938	+36.864%
2026-08-04	10.3600	10.3600	10.3600	10.3600	+1.569%	1	938	+55.888%
2026-07-30	10.2000	10.2000	10.2000	10.2000	+15.254%	2	937	+58.333%
2026-07-29	9.4100	9.5000	8.8500	8.8500	-11.055%	23	937	+82.486%
2026-07-28	9.4000	9.9500	9.2500	9.9500	-15.678%	303	941	+62.312%
2026-07-23	11.8500	12.3500	11.7200	11.8000	+3.057%	310	953	+36.864%
2026-07-22	12.1500	12.2500	11.4500	11.4500	+43.125%	12	953	+41.048%
2026-07-21	8.0000	8.0500	8.0000	8.0000	+5.960%	4	952	+101.875%
2026-07-17	7.5500	7.5500	7.5500	7.5500	-7.927%	1	952	+113.907%
2026-07-16	8.2000	8.2000	8.2000	8.2000	-5.312%	1	951	+96.951%
2026-07-15	8.6600	8.6600	8.6600	8.6600	-7.872%	1	952	+86.490%
2026-07-14	9.4000	9.4000	9.4000	9.4000	-3.292%	1	951	+71.809%
2026-07-13	9.7300	9.7300	9.7200	9.7200	-5.263%	11	952	+66.152%
2026-07-09	10.2600	10.2600	10.2600	10.2600	+17.931%	1	941	+57.407%
2026-07-07	8.7000	8.7000	8.7000	8.7000	-9.375%	1	941	+85.632%
2026-07-06	9.6000	9.6000	9.6000	9.6000	+1.373%	5	941	+68.229%
2026-07-02	9.4700	9.4700	9.4700	9.4700	-13.909%	1	941	+70.539%
2026-06-30	11.0000	11.0000	11.0000	11.0000	+6.075%	1	941	+46.818%
2026-06-29	10.3700	10.3700	10.3700	10.3700	-10.603%	2	941	+55.738%
2026-06-26	11.6000	11.6000	11.6000	11.6000	-6.073%	1	941	+39.224%
2026-06-25	12.7400	12.7400	12.3500	12.3500	-3.440%	2	942	+30.769%
2026-06-24	12.7900	12.7900	12.7900	12.7900	-9.355%	1	944	+26.271%
2026-06-23	14.1100	14.1100	14.1100	14.1100	-12.360%	1	945	+14.458%
2026-06-22	14.9200	16.3500	14.9200	16.1000	+40.000%	18	945	+0.311%
2026-06-18	11.1500	11.8600	11.1500	11.5000	+9.524%	19	951	+40.435%
2026-06-17	10.6500	10.7000	10.5000	10.5000	-3.934%	6	951	+53.810%
2026-06-16	10.9300	10.9300	10.9300	10.9300	-17.509%	1	951	+47.758%
2026-06-12	12.1000	13.2500	11.0000	13.2500	+6.597%	15	949	+21.887%
2026-06-11	10.9100	12.6500	10.6200	12.4300	-5.619%	15	949	+29.928%
2026-06-10	14.6500	16.0000	13.1700	13.1700	-21.840%	15	939	+22.627%
2026-06-09	16.8500	16.8500	16.8500	16.8500	-22.350%	1	935	-4.154%
2026-06-08	20.2000	21.7000	20.2000	21.7000	-0.913%	26	936	-25.576%
2026-06-05	21.9000	21.9000	21.9000	21.9000	-8.750%	2	952	-26.256%
2026-06-04	24.0000	24.0000	24.0000	24.0000	+0.418%	10	953	-32.708%
2026-06-03	25.9500	25.9500	23.1000	23.9000	-11.645%	3	961	-32.427%
2026-06-02	26.0000	27.0500	26.0000	27.0500	+18.381%	2	963	-40.296%
2026-06-01	24.0000	24.1000	22.8500	22.8500	-2.392%	4	964	-29.322%
2026-05-29	23.0300	24.3400	23.0300	23.4100	+21.927%	10	968	-31.012%
2026-05-28	16.6400	20.6000	16.1200	19.2000	+17.864%	28	972	-15.885%
2026-05-27	15.9000	16.2900	15.5500	16.2900	+3.758%	15	968	-0.859%
2026-05-26	14.2500	16.0000	14.2500	15.7000	+7.534%	9	968	+2.866%
2026-05-22	13.7500	14.6000	13.7500	14.6000	+22.689%	11	967	+10.616%
2026-05-21	11.9000	11.9000	11.9000	11.9000	+7.692%	1	965	+35.714%
2026-05-15	11.1800	11.1800	11.0500	11.0500	-3.578%	2	965	+46.154%
2026-05-12	11.4000	11.4600	11.4000	11.4600	-19.125%	2	964	+40.925%
2026-05-11	14.1700	14.1700	14.1700	14.1700	+2.681%	2	964	+13.973%
2026-05-08	14.0000	14.0000	13.8000	13.8000	+13.394%	5	965	+17.029%
2026-05-07	12.7800	13.6800	12.1700	12.1700	+15.905%	15	965	+32.703%
2026-05-06	11.5500	11.7500	10.5000	10.5000	+10.526%	21	964	+53.810%
2026-05-04	8.6000	9.5000	8.6000	9.5000	+9.827%	2	963	+70.000%
2026-04-28	8.5200	8.6500	8.5200	8.6500	-8.947%	2	963	+86.705%
2026-04-24	9.4200	9.5000	9.4200	9.5000	-1.042%	6	962	+70.000%
2026-04-22	9.6000	9.6000	9.6000	9.6000	+1.266%	1	968	+68.229%
2026-04-20	9.4800	9.4800	9.4800	9.4800	+10.877%	2	968	+70.359%
2026-04-17	8.5500	8.5500	8.5500	8.5500	+2.518%	1	968	+88.889%
2026-04-16	8.3400	8.3400	8.3400	8.3400	-0.120%	8	969	+93.645%
2026-04-15	8.3500	8.3500	8.3500	8.3500	-0.595%	1	965	+93.413%
2026-04-14	8.4000	8.4000	8.4000	8.4000	+6.329%	1	965	+92.262%
2026-04-13	7.9000	7.9000	7.9000	7.9000	+5.333%	1	966	+104.430%
2026-04-10	7.5000	7.5000	7.5000	7.5000	+6.686%	1	966	+115.333%
2026-04-09	7.0300	7.0300	7.0300	7.0300	+3.382%	1	967	+129.730%
2026-04-02	6.8000	6.8000	6.8000	6.8000	+4.615%	2	969	+137.500%
2026-04-01	6.6000	6.6700	6.5000	6.5000	+2.848%	271	969	+148.462%
2026-03-31	6.3200	6.3200	6.3200	6.3200	+5.333%	2	789	+155.538%
2026-03-30	6.1500	6.1500	6.0000	6.0000	-2.755%	8	789	+169.167%
2026-03-27	6.2500	6.3100	6.1700	6.1700	-5.802%	1,001	785	+161.750%
2026-03-26	6.5500	6.5500	6.5500	6.5500	-11.126%	1	1,389	+146.565%
2026-03-25	7.3000	7.3700	7.0700	7.3700	+15.699%	3	1,388	+119.132%
2026-03-24	6.0500	6.3700	6.0500	6.3700	+5.289%	22	1,390	+153.532%
2026-03-23	5.2500	6.0500	5.2500	6.0500	+9.009%	35	1,410	+166.942%
2026-03-20	5.7000	6.2200	4.8000	5.5500	-46.117%	15	1,396	+190.991%
2026-03-18	10.3000	10.3000	10.3000	10.3000	-6.364%	4	1,397	+56.796%
2026-03-16	10.6500	11.0000	10.6500	11.0000	0.000%	6	1,397	+46.818%
2026-03-11	11.5000	11.5000	10.9000	11.0000	+3.774%	20	1,397	+46.818%
2026-03-06	10.7500	10.9000	10.6000	10.6000	-6.854%	6	1,405	+52.358%
2026-03-05	11.3800	11.3800	11.3800	11.3800	-3.066%	4	1,405	+41.916%
2026-02-26	11.7400	11.7400	11.7400	11.7400	+11.810%	3	1,405	+37.564%
2026-02-23	10.8000	10.8000	10.5000	10.5000	-2.778%	9	1,408	+53.810%
2026-02-19	10.3500	10.8000	10.3500	10.8000	+8.000%	2	1,400	+49.537%
2026-02-18	10.0000	10.0000	10.0000	10.0000	-3.846%	1	1,401	+61.500%
2026-02-17	10.3000	10.4000	10.3000	10.4000	-0.952%	3	1,402	+55.288%
2026-02-13	10.5000	10.5000	10.5000	10.5000	-7.326%	1	1,400	+53.810%
2026-02-11	12.3000	12.3000	11.3300	11.3300	-12.171%	6	1,400	+42.542%
2026-02-06	12.9000	12.9000	12.9000	12.9000	+17.486%	3	1,400	+25.194%
2026-02-05	10.5000	10.9800	10.5000	10.9800	-15.538%	4	1,403	+47.086%
2026-02-04	13.6100	13.6100	12.1500	13.0000	+30.000%	3	1,405	+24.231%
2026-02-03	10.0000	10.0000	10.0000	10.0000	-7.834%	50	1,404	+61.500%
2026-02-02	10.0200	10.8500	10.0200	10.8500	+11.856%	30	1,454	+48.848%
2026-01-30	10.2800	10.2800	9.7000	9.7000	-3.960%	54	1,441	+66.495%
2026-01-29	10.1000	10.1000	9.9500	10.1000	+12.222%	77	1,392	+59.901%
2026-01-28	9.0000	9.0000	9.0000	9.0000	-15.888%	1	1,403	+79.444%
2026-01-27	10.7000	10.7000	10.7000	10.7000	-1.835%	1	1,404	+50.935%
2026-01-26	11.0000	11.0000	10.9000	10.9000	-2.852%	5	1,405	+48.165%
2026-01-23	11.2500	11.2500	11.2200	11.2200	-8.108%	52	1,405	+43.939%
2026-01-22	12.2100	12.2100	12.2100	12.2100	+13.899%	3	1,368	+32.269%
2026-01-20	10.7200	10.7200	10.7200	10.7200	-7.904%	1	1,365	+50.653%
2026-01-16	11.1200	11.6400	11.1200	11.6400	+11.923%	2	1,365	+38.746%
2026-01-14	9.0100	10.4000	9.0100	10.4000	+13.661%	3	1,365	+55.288%
2026-01-13	9.1700	9.1800	9.0500	9.1500	-12.857%	24	1,364	+76.503%
2026-01-09	10.3000	10.5000	10.3000	10.5000	+7.472%	4	1,362	+53.810%
2026-01-08	9.8000	9.8000	9.7700	9.7700	-5.604%	6	1,361	+65.302%
2026-01-06	10.4000	10.4000	9.8500	10.3500	-3.631%	7	1,357	+56.039%
2026-01-05	10.6500	10.7400	10.6500	10.7400	-1.918%	3	1,353	+50.372%
2026-01-02	10.9000	10.9500	10.9000	10.9500	+14.660%	3	1,353	+47.489%
2025-12-31	9.8500	9.8500	9.4600	9.5500	-1.343%	23	1,342	+69.110%
2025-12-30	9.6500	10.0500	9.6500	9.6800	-6.473%	388	1,342	+66.839%
2025-12-29	10.8000	10.8000	10.3500	10.3500	-7.672%	5	1,357	+56.039%
2025-12-26	10.0200	11.2600	9.7600	11.2100	+10.443%	409	1,359	+44.068%
2025-12-24	10.1500	10.1500	10.1500	10.1500	-2.404%	1	1,321	+59.113%
2025-12-23	10.4000	10.4000	10.4000	10.4000	-0.478%	10	1,321	+55.288%
2025-12-22	10.9900	11.0000	10.4500	10.4500	+0.481%	11	1,321	+54.545%
2025-12-19	10.5500	10.5500	10.0500	10.4000	+6.122%	12	1,313	+55.288%
2025-12-18	10.3500	10.3500	9.8000	9.8000	-7.285%	30	1,302	+64.796%
2025-12-17	11.2500	11.2500	10.5700	10.5700	-6.872%	14	1,275	+52.791%
2025-12-15	11.6000	11.7500	11.3500	11.3500	-9.200%	23	1,263	+42.291%
2025-12-12	12.5000	12.5000	12.5000	12.5000	-1.961%	1	1,243	+29.200%
2025-12-11	13.0000	13.0000	12.7500	12.7500	-10.211%	2	1,242	+26.667%
2025-12-10	14.1000	14.2000	14.1000	14.2000	+2.158%	1,001	1,242	+13.732%
2025-12-09	13.5000	13.9000	13.5000	13.9000	-6.018%	2	241	+16.187%
2025-12-08	14.0000	14.7900	14.0000	14.7900	+8.352%	10	242	+9.195%
2025-12-05	13.6500	13.6500	13.6500	13.6500	-0.365%	2	234	+18.315%
2025-12-04	13.7000	13.7000	13.7000	13.7000	+4.981%	1	232	+17.883%
2025-12-03	13.1500	13.1500	13.0500	13.0500	+0.153%	3	231	+23.755%
2025-12-02	13.3000	13.3000	13.0300	13.0300	-1.063%	6	233	+23.945%
2025-12-01	13.1700	13.1700	13.1700	13.1700	+1.308%	4	229	+22.627%
2025-11-28	13.0000	13.0000	13.0000	13.0000	+1.961%	1	225	+24.231%
2025-11-26	13.0700	13.0700	12.7500	12.7500	+4.508%	3	224	+26.667%
2025-11-25	12.3500	12.3500	12.2000	12.2000	-2.789%	2	224	+32.377%
2025-11-21	12.1000	12.7700	12.1000	12.5500	-11.307%	81	222	+28.685%
2025-11-20	14.2000	14.2000	14.1500	14.1500	+1.071%	24	163	+14.134%
2025-11-19	14.5500	14.5500	14.0000	14.0000	-3.780%	50	162	+15.357%
2025-11-18	14.4800	14.6000	14.4800	14.5500	+1.394%	27	162	+10.997%
2025-11-17	14.3500	14.3500	14.3500	14.3500	-9.177%	17	144	+12.544%
2025-11-14	14.0000	15.8000	14.0000	15.8000	+10.877%	25	127	+2.215%
2025-11-13	16.0000	16.0000	14.2500	14.2500	-12.630%	47	122	+13.333%
2025-11-12	17.1300	17.4000	16.0000	16.3100	-4.620%	53	119	-0.981%
2025-11-11	17.2000	17.2500	17.1000	17.1000	-3.933%	6	73	-5.556%
2025-11-07	17.7700	17.9400	17.0000	17.8000	-5.319%	13	67	-9.270%
2025-11-06	19.5000	19.5000	18.8000	18.8000	-6.700%	4	54	-14.096%
2025-11-05	21.7000	21.7000	20.1500	20.1500	-17.078%	10	50	-19.851%
2025-11-04	25.5000	25.5000	24.3000	24.3000	-11.957%	10	40	-33.539%
2025-11-03	27.5000	27.6000	27.5000	27.6000	+4.151%	2	28	-41.486%
2025-10-30	26.9200	27.5000	26.5000	26.5000	+6.042%	8	28	-39.057%
2025-10-24	24.9900	24.9900	24.9900	24.9900	+4.125%	1	21	-35.374%
2025-10-23	24.5000	24.5000	23.7000	24.0000	-9.434%	8	20	-32.708%
2025-10-22	26.5000	26.5000	26.5000	26.5000	-11.371%	3	12	-39.057%
2025-10-21	29.9000	29.9000	29.9000	29.9000	+6.786%	2	9	-45.987%
2025-10-17	28.0000	28.0000	28.0000	28.0000	-5.085%	3	7	-42.321%
2025-10-14	29.5000	29.5000	29.5000	29.5000	-5.449%	1	4	-45.254%
2025-10-08	31.2000	31.2000	31.2000	31.2000	+7.772%	2	3	-48.237%
2025-10-06	28.9500	28.9500	28.9500	28.9500	+12.646%	1	2	-44.214%
2025-10-03	27.3700	27.3700	25.7000	25.7000	+21.112%	2	3	-37.160%
2025-09-25	21.2200	21.2200	21.2200	21.2200	0.000%	1	1	-23.893%