Dark

SMCI20280121C43
SMCI Jan 21 2028 43.00 Call (SMCI280121C00043000)
option OPRA

EOD

Sep 17, 2026

14.44+22.373%(+2.64)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.1500	14.6300	13.1500	14.4400	+22.373%	26	426	0.000%
2026-09-16	11.8000	11.8000	11.8000	11.8000	-6.719%	2	407	+22.373%
2026-09-14	12.6500	12.6500	12.6500	12.6500	-14.237%	2	407	+14.150%
2026-09-08	15.1000	15.2000	14.7500	14.7500	+6.884%	55	409	-2.102%
2026-09-04	14.1200	14.3700	13.8000	13.8000	+10.400%	33	390	+4.638%
2026-08-31	12.5000	12.5000	12.5000	12.5000	-7.749%	1	390	+15.520%
2026-08-28	13.5400	13.5500	13.5400	13.5500	+0.370%	3	389	+6.568%
2026-08-25	13.5000	13.5000	13.5000	13.5000	+18.629%	2	389	+6.963%
2026-08-24	11.3800	11.3800	11.3800	11.3800	-19.859%	1	389	+26.889%
2026-08-17	14.2000	14.2000	14.2000	14.2000	-11.637%	2	390	+1.690%
2026-08-13	15.2500	16.0700	15.2500	16.0700	+30.757%	5	392	-10.143%
2026-08-12	12.5100	12.5100	12.2900	12.2900	+27.358%	2	390	+17.494%
2026-08-07	9.6500	9.6500	9.6500	9.6500	-6.220%	1	389	+49.637%
2026-08-06	10.2900	10.2900	10.2900	10.2900	-2.649%	1	390	+40.330%
2026-08-05	10.5700	10.5700	10.5700	10.5700	+14.642%	2	390	+36.613%
2026-08-04	9.2200	9.2200	9.2200	9.2200	+2.444%	2	389	+56.616%
2026-08-03	9.0000	9.0000	9.0000	9.0000	+6.257%	2	391	+60.444%
2026-07-30	8.4700	8.4700	8.4700	8.4700	-19.716%	1	391	+70.484%
2026-07-22	10.5000	10.6500	10.5000	10.5500	+59.848%	6	391	+36.872%
2026-07-20	6.3000	6.6000	6.3000	6.6000	-5.714%	36	392	+118.788%
2026-07-17	6.4400	7.0000	6.4400	7.0000	+0.719%	36	392	+106.286%
2026-07-16	6.9500	6.9500	6.9500	6.9500	-22.778%	1	408	+107.770%
2026-07-01	8.6000	9.0000	8.6000	9.0000	-12.195%	11	408	+60.444%
2026-06-29	10.2500	10.2500	10.2500	10.2500	-6.478%	4	408	+40.878%
2026-06-26	10.9600	10.9600	10.9600	10.9600	-2.317%	1	406	+31.752%
2026-06-25	11.2200	11.2200	11.2200	11.2200	-22.299%	2	407	+28.699%
2026-06-22	15.0000	15.0000	14.4300	14.4400	+33.704%	4	407	0.000%
2026-06-18	10.0000	10.8000	10.0000	10.8000	+0.465%	18	403	+33.704%
2026-06-15	10.7500	10.7500	10.7500	10.7500	+2.381%	1	403	+34.326%
2026-06-12	10.5000	10.5000	10.5000	10.5000	+2.941%	1	403	+37.524%
2026-06-10	13.1000	13.1000	10.2000	10.2000	-39.104%	5	403	+41.569%
2026-06-09	19.6000	19.6000	16.2000	16.7500	-15.871%	43	404	-13.791%
2026-06-08	19.3100	19.9100	19.2700	19.9100	+11.854%	4	404	-27.474%
2026-06-05	20.0000	20.0000	17.4200	17.8000	-20.889%	216	403	-18.876%
2026-06-04	22.5000	22.5000	22.5000	22.5000	+4.167%	3	402	-35.822%
2026-06-03	23.2500	23.2500	21.6000	21.6000	-12.444%	11	404	-33.148%
2026-06-02	24.5000	24.6700	24.5000	24.6700	+9.644%	7	406	-41.467%
2026-06-01	22.5000	22.5000	22.5000	22.5000	+6.686%	27	413	-35.822%
2026-05-29	21.9600	21.9600	21.0900	21.0900	+17.821%	13	414	-31.532%
2026-05-28	18.7000	18.7700	17.9000	17.9000	+27.857%	25	414	-19.330%
2026-05-27	14.6800	15.1000	14.0000	14.0000	-0.920%	4	412	+3.143%
2026-05-26	13.7000	14.1300	13.7000	14.1300	+43.452%	3	411	+2.194%
2026-05-20	9.8500	9.8500	9.8500	9.8500	-24.694%	1	410	+46.599%
2026-05-11	13.0800	13.0800	13.0800	13.0800	-0.229%	4	410	+10.398%
2026-05-08	13.1100	13.1100	13.1100	13.1100	+11.574%	1	410	+10.145%
2026-05-06	11.7500	11.7500	11.7500	11.7500	+46.875%	2	410	+22.894%
2026-05-04	8.0000	8.0000	8.0000	8.0000	+15.108%	1	410	+80.500%
2026-04-29	6.9500	6.9500	6.9500	6.9500	-18.235%	1	409	+107.770%
2026-04-27	8.5000	8.5000	8.5000	8.5000	+18.220%	6	408	+69.882%
2026-04-23	7.1900	7.1900	7.1900	7.1900	-10.125%	2	402	+100.834%
2026-04-16	8.0000	8.0000	8.0000	8.0000	+36.752%	2	400	+80.500%
2026-04-02	6.0500	6.0500	5.8500	5.8500	+14.706%	23	394	+146.838%
2026-03-31	5.1000	5.1000	5.1000	5.1000	-5.028%	8	394	+183.137%
2026-03-27	5.3700	5.3700	5.3700	5.3700	-5.789%	1	394	+168.901%
2026-03-26	6.1000	6.1000	5.7000	5.7000	-13.636%	3	394	+153.333%
2026-03-25	6.6000	6.6000	6.6000	6.6000	+32.000%	1	391	+118.788%
2026-03-23	5.0000	5.0000	5.0000	5.0000	0.000%	2	390	+188.800%
2026-03-20	5.7000	5.8700	5.0000	5.0000	-43.820%	56	388	+188.800%
2026-03-18	8.9000	8.9000	8.9000	8.9000	-4.198%	36	391	+62.247%
2026-03-16	9.2900	9.2900	9.2900	9.2900	-9.806%	1	355	+55.436%
2026-02-26	10.3000	10.3000	10.3000	10.3000	+1.980%	1	355	+40.194%
2026-02-25	9.9900	10.1000	9.9900	10.1000	+9.189%	2	354	+42.970%
2026-02-23	10.3000	10.3000	9.2500	9.2500	-7.500%	22	354	+56.108%
2026-02-20	10.0000	10.0000	10.0000	10.0000	+11.111%	1	352	+44.400%
2026-02-19	9.0000	9.0000	9.0000	9.0000	-20.213%	1	352	+60.444%
2026-02-04	12.3000	12.3000	11.2800	11.2800	+23.010%	2	353	+28.014%
2026-01-30	9.1700	9.1700	9.1700	9.1700	-5.949%	1	352	+57.470%
2026-01-27	9.7500	9.7500	9.7500	9.7500	+5.292%	10	352	+48.103%
2026-01-20	9.2600	9.2600	9.2600	9.2600	-13.860%	1	362	+55.940%
2026-01-16	10.2500	10.7500	10.2500	10.7500	+30.620%	214	203	+34.326%
2026-01-15	8.2300	8.2300	8.2300	8.2300	-11.027%	2	203	+75.456%
2026-01-09	9.1300	9.2500	9.1300	9.2500	+4.994%	2	203	+56.108%
2026-01-06	8.8100	8.8100	8.8100	8.8100	+4.881%	1	204	+63.905%
2025-12-31	8.4600	8.4700	8.4000	8.4000	-4.000%	3	206	+71.905%
2025-12-30	8.7900	8.7900	8.7500	8.7500	-1.685%	41	206	+65.029%
2025-12-29	8.9000	8.9000	8.9000	8.9000	0.000%	50	206	+62.247%
2025-12-26	8.9000	8.9000	8.9000	8.9000	-3.156%	1	249	+62.247%
2025-12-23	9.1700	9.1900	9.1700	9.1900	-5.453%	2	250	+57.127%
2025-12-22	9.7200	9.7200	9.7200	9.7200	+3.957%	2	248	+48.560%
2025-12-19	9.6000	9.6000	9.3500	9.3500	+7.843%	2	248	+54.439%
2025-12-18	8.6500	8.6700	8.6500	8.6700	-14.581%	2	248	+66.551%
2025-12-16	10.0000	10.1500	10.0000	10.1500	-7.895%	11	248	+42.266%
2025-12-12	11.4500	11.4500	11.0200	11.0200	-7.705%	2	247	+31.034%
2025-12-11	11.9400	11.9400	11.9400	11.9400	-0.084%	1	247	+20.938%
2025-12-02	11.9500	11.9500	11.9500	11.9500	+4.094%	1	247	+20.837%
2025-12-01	11.4800	11.4800	11.4800	11.4800	-1.880%	10	246	+25.784%
2025-11-28	11.7000	11.7000	11.7000	11.7000	+5.978%	1	256	+23.419%
2025-11-25	11.2000	11.2000	11.0400	11.0400	-5.641%	7	256	+30.797%
2025-11-24	11.7000	11.7000	11.7000	11.7000	+3.357%	2	256	+23.419%
2025-11-21	11.0500	11.3200	11.0500	11.3200	+0.355%	2	256	+27.562%
2025-11-20	11.4500	11.4500	11.2800	11.2800	-10.476%	2	257	+28.014%
2025-11-19	12.6000	12.6000	12.6000	12.6000	-8.163%	1	257	+14.603%
2025-11-14	14.1300	14.1300	13.7200	13.7200	+3.939%	2	258	+5.248%
2025-11-13	14.7000	14.7000	13.1500	13.2000	-10.020%	7	260	+9.394%
2025-11-12	15.3500	15.3500	14.6700	14.6700	-6.561%	15	255	-1.568%
2025-11-11	16.0000	16.0000	15.7000	15.7000	-5.988%	6	258	-8.025%
2025-11-10	17.5000	17.6000	15.9500	16.7000	+2.016%	20	258	-13.533%
2025-11-07	16.1500	16.3700	15.5500	16.3700	-4.826%	5	241	-11.790%
2025-11-06	17.9500	18.2000	17.1000	17.2000	-6.267%	24	237	-16.047%
2025-11-05	20.3000	20.3000	18.1000	18.3500	-27.699%	99	218	-21.308%
2025-10-30	25.2000	25.3800	25.2000	25.3800	-6.174%	5	119	-43.105%
2025-10-29	27.2500	27.2500	27.0500	27.0500	+1.197%	2	122	-46.617%
2025-10-28	27.1000	27.1000	26.7300	26.7300	+18.800%	7	120	-45.978%
2025-10-24	22.8500	22.8500	22.5000	22.5000	-10.359%	2	113	-35.822%
2025-10-22	24.3200	25.1000	24.3200	25.1000	-11.307%	2	112	-42.470%
2025-10-20	28.3000	28.3000	28.3000	28.3000	+8.222%	4	111	-48.975%
2025-10-16	27.5800	27.5800	26.1500	26.1500	-2.534%	64	107	-44.780%
2025-10-15	26.1500	26.8300	26.1500	26.8300	-9.663%	5	114	-46.180%
2025-10-09	30.0000	30.0000	29.7000	29.7000	+1.227%	2	117	-51.380%
2025-10-08	29.2000	29.3400	29.2000	29.3400	+9.071%	13	117	-50.784%
2025-10-07	26.3000	26.9000	26.3000	26.9000	+14.957%	11	125	-46.320%
2025-10-03	24.3000	24.3000	23.4000	23.4000	-3.505%	3	114	-38.291%
2025-10-02	23.4000	24.2500	23.4000	24.2500	+18.293%	18	111	-40.454%
2025-09-30	20.5000	20.5000	20.5000	20.5000	+5.128%	100	107	-29.561%
2025-09-29	20.1000	20.1000	19.5000	19.5000	+6.849%	103	117	-25.949%
2025-09-26	18.2500	18.2500	18.2500	18.2500	-2.406%	1	19	-20.877%
2025-09-25	18.7000	18.7000	18.7000	18.7000	-6.266%	1	18	-22.781%
2025-09-24	20.5000	21.0500	19.9500	19.9500	+1.630%	5	17	-27.619%
2025-09-22	19.4000	19.6300	19.4000	19.6300	+3.316%	6	12	-26.439%
2025-09-19	19.0000	19.0000	19.0000	19.0000	+5.556%	2	9	-24.000%
2025-09-17	18.0000	18.0000	18.0000	18.0000	-0.111%	4	7	-19.778%
2025-09-16	18.0200	18.0200	18.0200	18.0200	+0.446%	1	3	-19.867%
2025-09-15	17.9400	17.9400	17.9400	17.9400	0.000%	2	2	-19.509%