Dark

SMCI20280121C45
SMCI Jan 21 2028 45.00 Call (SMCI280121C00045000)
option OPRA

EOD

Sep 17, 2026

13.71+27.654%(+2.97)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.2000	14.2000	13.7100	13.7100	+27.654%	7	2,762	0.000%
2026-09-15	11.2400	11.2400	10.7400	10.7400	-8.440%	79	2,760	+27.654%
2026-09-14	11.7400	11.7400	11.7300	11.7300	-12.723%	25	2,732	+16.880%
2026-09-11	12.7100	13.4400	12.7100	13.4400	+10.345%	3	2,732	+2.009%
2026-09-10	12.3600	12.3600	12.1800	12.1800	-5.946%	61	2,734	+12.562%
2026-09-09	12.9500	12.9500	12.9500	12.9500	-8.803%	1	2,734	+5.869%
2026-09-08	14.2000	14.5000	14.2000	14.2000	+7.821%	8	2,734	-3.451%
2026-09-04	12.3000	14.2000	12.3000	13.1700	+16.138%	53	2,728	+4.100%
2026-09-02	11.3500	11.4000	11.2000	11.3400	-3.325%	633	2,728	+20.899%
2026-09-01	11.7200	11.7300	11.7200	11.7300	-4.634%	3	2,443	+16.880%
2026-08-31	12.2500	12.3000	12.2500	12.3000	-6.107%	25	2,442	+11.463%
2026-08-28	12.8500	13.1000	12.8500	13.1000	+2.344%	2	2,458	+4.656%
2026-08-27	12.8900	13.5000	12.8000	12.8000	+2.400%	61	2,457	+7.109%
2026-08-26	12.8000	12.8000	12.5000	12.5000	-5.303%	2	2,401	+9.680%
2026-08-25	13.1300	13.3000	13.1300	13.2000	+24.528%	3	2,400	+3.864%
2026-08-24	12.6000	12.6000	10.6000	10.6000	-8.621%	3	2,400	+29.340%
2026-08-20	12.3000	12.3000	11.6000	11.6000	-7.348%	11	2,400	+18.190%
2026-08-19	12.5200	12.5200	12.5200	12.5200	-7.259%	1	2,405	+9.505%
2026-08-17	14.2000	14.2000	13.5000	13.5000	-6.574%	44	2,406	+1.556%
2026-08-14	14.2500	14.4500	14.1500	14.4500	-1.027%	17	2,412	-5.121%
2026-08-13	14.2300	16.0000	14.2300	14.6000	+14.063%	1,540	2,416	-6.096%
2026-08-12	12.3300	12.8000	12.1500	12.8000	+35.164%	14	914	+7.109%
2026-08-11	10.1700	10.1700	9.4700	9.4700	+2.047%	58	914	+44.773%
2026-08-07	9.2800	9.2800	9.2800	9.2800	-4.330%	1	906	+47.737%
2026-08-06	9.6800	9.7000	9.6800	9.7000	-3.960%	2	907	+41.340%
2026-08-05	10.3200	10.3200	10.0100	10.1000	+1.000%	3	905	+35.743%
2026-08-04	9.5000	10.0000	9.5000	10.0000	+21.951%	19	905	+37.100%
2026-07-31	8.2000	8.2000	8.2000	8.2000	+1.990%	1	906	+67.195%
2026-07-30	7.0000	8.0400	7.0000	8.0400	+4.961%	6	906	+70.522%
2026-07-29	7.7000	7.8000	7.5800	7.6600	-9.882%	50	908	+78.982%
2026-07-28	8.4000	8.5000	8.4000	8.5000	0.000%	15	901	+61.294%
2026-07-27	8.5000	8.5000	8.5000	8.5000	-11.917%	1	886	+61.294%
2026-07-24	9.5500	10.0000	9.5500	9.6500	-5.854%	4	887	+42.073%
2026-07-23	9.8000	10.7500	9.8000	10.2500	+1.990%	16	886	+33.756%
2026-07-22	8.8500	10.7500	8.8500	10.0500	+46.076%	52	893	+36.418%
2026-07-21	6.8800	6.8800	6.8800	6.8800	+9.554%	4	877	+99.273%
2026-07-20	6.2500	6.3700	6.2000	6.2800	-6.269%	20	881	+118.312%
2026-07-17	6.5500	6.7000	6.5500	6.7000	0.000%	3	880	+104.627%
2026-07-16	6.7200	6.7200	6.7000	6.7000	-13.548%	6	880	+104.627%
2026-07-15	8.3500	8.3500	7.7500	7.7500	-4.321%	13	884	+76.903%
2026-07-13	8.0500	8.1000	8.0500	8.1000	-8.989%	2	871	+69.259%
2026-07-10	8.9000	8.9000	8.9000	8.9000	+12.658%	1	871	+54.045%
2026-07-08	7.6600	7.9000	7.6600	7.9000	+6.757%	18	870	+73.544%
2026-07-07	7.3700	7.4000	7.3700	7.4000	-8.416%	9	869	+85.270%
2026-07-02	8.3000	8.3000	8.0800	8.0800	-7.126%	9	854	+69.678%
2026-07-01	8.7000	8.7000	8.7000	8.7000	-8.901%	1	854	+57.586%
2026-06-30	9.6200	9.7000	9.5500	9.5500	+6.704%	14	854	+43.560%
2026-06-29	9.1200	9.2500	8.4000	8.9500	-12.683%	112	848	+53.184%
2026-06-26	10.0300	10.2500	10.0000	10.2500	-5.704%	4	748	+33.756%
2026-06-24	11.8700	11.8700	10.8000	10.8700	-12.055%	14	746	+26.127%
2026-06-23	12.3700	12.3700	11.9000	12.3600	-9.781%	10	737	+10.922%
2026-06-22	13.1500	13.7000	12.8500	13.7000	+33.659%	46	737	+0.073%
2026-06-18	9.8400	10.3500	9.8400	10.2500	+11.413%	25	749	+33.756%
2026-06-17	9.2000	9.2000	9.2000	9.2000	-5.155%	6	749	+49.022%
2026-06-16	10.0800	10.0800	9.5000	9.7000	-7.619%	10	749	+41.340%
2026-06-15	10.5000	10.5000	10.4700	10.5000	+4.270%	9	742	+30.571%
2026-06-12	10.0000	10.7600	9.9000	10.0700	+6.224%	6	742	+36.147%
2026-06-11	9.4800	9.4800	9.4800	9.4800	+1.390%	2	742	+44.620%
2026-06-10	13.2000	13.2000	9.3500	9.3500	-42.284%	91	740	+46.631%
2026-06-09	14.7500	16.2000	14.7500	16.2000	-13.415%	10	769	-15.370%
2026-06-08	18.7100	18.7100	18.7100	18.7100	+11.369%	1	772	-26.724%
2026-06-05	19.8700	19.8700	16.7500	16.8000	-21.642%	18	772	-18.393%
2026-06-04	21.0000	21.4400	20.3000	21.4400	+1.611%	8	776	-36.054%
2026-06-03	22.8000	22.8000	21.0600	21.1000	-11.345%	10	773	-35.024%
2026-06-02	24.0400	24.0400	23.5000	23.8000	+9.677%	5	767	-42.395%
2026-06-01	20.9000	22.0100	20.9000	21.7000	+5.340%	12	766	-36.820%
2026-05-29	20.0000	22.2500	20.0000	20.6000	+17.714%	53	762	-33.447%
2026-05-28	16.9000	18.1000	16.9000	17.5000	+25.448%	17	732	-21.657%
2026-05-27	14.6000	14.8000	13.6900	13.9500	-0.357%	29	730	-1.720%
2026-05-26	12.7000	14.0000	12.7000	14.0000	+14.848%	7	715	-2.071%
2026-05-22	11.4500	12.5000	11.4500	12.1900	+10.818%	40	712	+12.469%
2026-05-21	10.5400	11.0000	10.5400	11.0000	+1.103%	7	682	+24.636%
2026-05-20	10.8500	10.8800	10.8500	10.8800	+17.622%	2	682	+26.011%
2026-05-19	8.6500	9.2500	8.6000	9.2500	+10.119%	4	689	+48.216%
2026-05-18	8.4000	8.4000	8.4000	8.4000	-20.000%	1	689	+63.214%
2026-05-14	10.7100	10.7100	10.5000	10.5000	+3.448%	2	689	+30.571%
2026-05-13	10.4800	10.4800	10.1500	10.1500	-3.791%	16	689	+35.074%
2026-05-12	10.3100	10.5500	10.3000	10.5500	-12.083%	5	689	+29.953%
2026-05-11	12.0000	12.0000	12.0000	12.0000	0.000%	1	689	+14.250%
2026-05-08	12.0000	12.0000	12.0000	12.0000	+11.111%	1	671	+14.250%
2026-05-07	11.0000	11.5000	10.8000	10.8000	-3.915%	17	670	+26.944%
2026-05-06	9.3100	11.2400	9.3100	11.2400	+40.500%	45	661	+21.975%
2026-05-05	7.5500	8.0000	7.5500	8.0000	+14.286%	15	663	+71.375%
2026-05-04	7.0000	7.0000	7.0000	7.0000	-4.762%	2	649	+95.857%
2026-04-30	6.9500	7.3600	6.9500	7.3500	+8.088%	13	649	+86.531%
2026-04-29	6.8000	6.8000	6.8000	6.8000	-17.073%	1	654	+101.618%
2026-04-24	8.0000	8.2000	8.0000	8.2000	+18.326%	2	653	+67.195%
2026-04-23	6.9000	6.9500	6.9000	6.9300	-13.049%	7	654	+97.835%
2026-04-22	7.8500	7.9700	7.8500	7.9700	+6.267%	4	654	+72.020%
2026-04-21	8.0600	8.0600	7.5000	7.5000	-3.226%	3	651	+82.800%
2026-04-20	7.7500	7.7500	7.7500	7.7500	+4.027%	3	651	+76.903%
2026-04-16	7.5000	7.5000	7.4500	7.4500	+7.194%	5	651	+84.027%
2026-04-15	7.0500	7.1600	6.9500	6.9500	-0.714%	10	656	+97.266%
2026-04-14	7.0000	7.0000	7.0000	7.0000	+12.000%	2	658	+95.857%
2026-04-13	6.2500	6.2500	6.2500	6.2500	-3.101%	1	660	+119.360%
2026-04-10	6.5000	6.5000	6.4500	6.4500	+14.159%	12	660	+112.558%
2026-04-09	5.7500	5.7500	5.6500	5.6500	-3.584%	2	660	+142.655%
2026-04-08	6.0000	6.0000	5.8500	5.8600	+5.967%	16	659	+133.959%
2026-04-06	5.5300	5.5300	5.5300	5.5300	+0.545%	1	657	+147.920%
2026-04-01	5.6000	5.6000	5.5000	5.5000	+2.041%	7	657	+149.273%
2026-03-31	5.3900	5.3900	5.3900	5.3900	+8.016%	1	652	+154.360%
2026-03-30	4.9900	4.9900	4.9900	4.9900	-8.272%	2	652	+174.749%
2026-03-26	5.6100	5.6100	5.4400	5.4400	-13.651%	2	654	+152.022%
2026-03-25	6.3000	6.3000	6.3000	6.3000	+16.667%	3	654	+117.619%
2026-03-24	5.4000	5.4000	5.4000	5.4000	+5.675%	1	654	+153.889%
2026-03-23	4.4500	5.1100	4.4500	5.1100	-0.777%	199	655	+168.297%
2026-03-20	5.2300	5.3900	4.0100	5.1500	-36.025%	56	635	+166.214%
2026-03-19	8.0000	8.0500	8.0000	8.0500	-9.652%	10	669	+70.311%
2026-03-17	9.0300	9.0700	8.9100	8.9100	-1.000%	3	669	+53.872%
2026-03-16	8.8000	9.2000	8.8000	9.0000	+3.448%	5	670	+52.333%
2026-03-12	8.7800	8.7800	8.7000	8.7000	-7.839%	2	669	+57.586%
2026-03-05	10.0000	10.0000	9.4400	9.4400	+0.426%	60	668	+45.233%
2026-03-04	9.4000	9.4000	9.4000	9.4000	+10.588%	1	668	+45.851%
2026-03-03	8.5000	8.5000	8.5000	8.5000	-7.609%	5	668	+61.294%
2026-03-02	8.8500	9.2000	8.8500	9.2000	-10.939%	11	668	+49.022%
2026-02-26	10.3300	10.3300	10.3300	10.3300	-5.662%	2	668	+32.720%
2026-02-25	10.9500	10.9500	10.9500	10.9500	+19.803%	1	665	+25.205%
2026-02-24	9.1400	9.1400	9.1400	9.1400	-1.189%	50	665	+50.000%
2026-02-23	9.2000	9.2500	9.2000	9.2500	-2.632%	3	641	+48.216%
2026-02-20	10.0000	10.0000	9.5000	9.5000	+12.559%	2	638	+44.316%
2026-02-17	8.3000	8.4400	8.3000	8.4400	-10.213%	12	636	+62.441%
2026-02-12	9.4000	9.4000	9.4000	9.4000	-16.814%	1	648	+45.851%
2026-02-11	10.0000	11.3000	10.0000	11.3000	-1.310%	3	647	+21.327%
2026-02-06	11.4500	11.4500	11.4500	11.4500	+14.500%	1	644	+19.738%
2026-02-05	10.0000	10.0000	10.0000	10.0000	-10.714%	1	643	+37.100%
2026-02-04	11.2500	11.5000	11.2000	11.2000	+31.765%	9	643	+22.411%
2026-02-03	8.5000	8.5000	8.5000	8.5000	-3.955%	1	643	+61.294%
2026-02-02	8.8500	8.8500	8.8500	8.8500	+4.118%	1	643	+54.915%
2026-01-30	8.7000	8.7000	8.5000	8.5000	-8.108%	13	642	+61.294%
2026-01-27	9.2200	9.2500	9.2200	9.2500	-2.013%	11	650	+48.216%
2026-01-26	9.4500	9.4500	9.4400	9.4400	-1.667%	10	650	+45.233%
2026-01-23	9.9000	9.9000	9.6000	9.6000	-8.309%	2	646	+42.813%
2026-01-22	10.4700	10.4700	10.4700	10.4700	+6.837%	2	645	+30.946%
2026-01-21	9.8000	9.8000	9.8000	9.8000	-5.314%	4	645	+39.898%
2026-01-16	8.8500	10.3500	8.8500	10.3500	+25.000%	4	645	+32.464%
2026-01-15	8.0000	8.3000	8.0000	8.2800	+5.076%	11	645	+65.580%
2026-01-14	7.8800	7.8800	7.8800	7.8800	+3.007%	1	646	+73.985%
2026-01-13	7.7000	7.7800	7.6000	7.6500	-10.943%	111	645	+79.216%
2026-01-12	9.0000	9.0000	8.5000	8.5900	-1.829%	10	696	+59.604%
2026-01-09	8.7200	8.7500	8.7200	8.7500	+4.790%	2	695	+56.686%
2026-01-06	8.6700	8.6700	8.3500	8.3500	-3.468%	18	693	+64.192%
2026-01-05	8.9900	8.9900	8.6500	8.6500	-8.466%	6	682	+58.497%
2026-01-02	9.0000	9.4500	8.9000	9.4500	+16.955%	87	682	+45.079%
2025-12-31	8.0000	8.0800	7.9000	8.0800	-3.001%	27	625	+69.678%
2025-12-30	8.4000	8.4000	8.3000	8.3300	-2.459%	192	625	+64.586%
2025-12-29	8.5500	8.5500	8.5400	8.5400	+0.471%	104	546	+60.539%
2025-12-26	8.5000	8.5000	8.5000	8.5000	-1.506%	5	549	+61.294%
2025-12-24	8.6300	8.6300	8.6300	8.6300	-0.461%	1	553	+58.864%
2025-12-23	8.6800	8.7400	8.6700	8.6700	-4.515%	5	553	+58.131%
2025-12-22	9.2500	9.3500	8.9000	9.0800	-1.838%	7	555	+50.991%
2025-12-19	8.6900	9.2500	8.6500	9.2500	+11.580%	113	550	+48.216%
2025-12-18	8.6200	8.6200	8.2900	8.2900	-6.958%	6	471	+65.380%
2025-12-17	9.7600	9.7600	8.9100	8.9100	-7.188%	8	477	+53.872%
2025-12-16	10.0500	10.0500	9.3300	9.6000	-1.840%	25	477	+42.813%
2025-12-15	10.3200	10.3200	9.7800	9.7800	-6.857%	17	476	+40.184%
2025-12-12	10.5000	10.5000	10.5000	10.5000	-10.562%	1	471	+30.571%
2025-12-11	10.9500	11.7500	10.7000	11.7400	-5.703%	17	470	+16.780%
2025-12-08	12.6000	12.6500	12.4500	12.4500	+7.328%	11	477	+10.120%
2025-12-04	11.6800	11.6800	11.6000	11.6000	+6.130%	11	468	+18.190%
2025-12-03	10.9300	10.9300	10.9300	10.9300	-1.175%	1	467	+25.435%
2025-12-02	11.5000	11.6000	11.0600	11.0600	+0.272%	27	468	+23.960%
2025-12-01	11.0300	11.0300	11.0300	11.0300	-1.165%	10	456	+24.297%
2025-11-26	11.1600	11.1600	11.1600	11.1600	+4.299%	2	447	+22.849%
2025-11-25	10.6000	11.7900	10.6000	10.7000	-4.293%	19	447	+28.131%
2025-11-24	10.9500	11.2300	10.9500	11.1800	+3.041%	29	447	+22.630%
2025-11-21	10.7600	10.8500	10.7600	10.8500	+2.358%	2	447	+26.359%
2025-11-20	11.1900	11.4500	10.6000	10.6000	-14.516%	18	447	+29.340%
2025-11-19	12.4000	12.4000	12.4000	12.4000	+5.802%	1	448	+10.565%
2025-11-17	12.7500	12.7500	11.7200	11.7200	-13.185%	25	448	+16.980%
2025-11-14	12.0500	13.8300	12.0500	13.5000	+8.871%	8	454	+1.556%
2025-11-13	13.6700	13.6700	12.4000	12.4000	-10.791%	11	448	+10.565%
2025-11-12	15.0000	15.0000	13.9000	13.9000	-7.333%	262	442	-1.367%
2025-11-11	15.0000	15.0000	15.0000	15.0000	-1.704%	22	188	-8.600%
2025-11-10	16.3000	16.6500	15.2600	15.2600	-1.230%	34	188	-10.157%
2025-11-07	15.9000	15.9000	14.8400	15.4500	-6.928%	19	157	-11.262%
2025-11-06	17.3000	17.3000	16.0100	16.6000	-4.323%	12	152	-17.410%
2025-11-05	19.8500	19.8500	17.3500	17.3500	-21.847%	29	156	-20.980%
2025-11-04	22.2000	22.2000	22.2000	22.2000	-9.939%	1	127	-38.243%
2025-11-03	25.5000	25.5000	24.6500	24.6500	-0.162%	7	129	-44.381%
2025-10-31	24.4500	24.6900	24.4500	24.6900	-0.444%	4	129	-44.471%
2025-10-30	24.3000	25.2900	24.3000	24.8000	-3.314%	12	125	-44.718%
2025-10-29	26.0500	26.0500	25.6500	25.6500	-2.397%	35	119	-46.550%
2025-10-28	24.2000	26.2800	24.2000	26.2800	+14.261%	9	135	-47.831%
2025-10-27	23.7500	23.7500	23.0000	23.0000	+5.023%	3	128	-40.391%
2025-10-24	22.4100	22.4100	21.9000	21.9000	+1.860%	3	128	-37.397%
2025-10-23	23.5100	23.5100	21.5000	21.5000	-10.417%	19	126	-36.233%
2025-10-22	25.5000	25.7500	23.5500	24.0000	-9.774%	33	109	-42.875%
2025-10-21	26.5000	26.6000	26.5000	26.6000	-2.026%	2	83	-48.459%
2025-10-20	27.3100	27.3100	27.1500	27.1500	+8.600%	2	84	-49.503%
2025-10-17	24.9900	25.0000	24.9900	25.0000	-9.091%	2	85	-45.160%
2025-10-16	25.4000	27.5000	25.4000	27.5000	+5.769%	2	84	-50.145%
2025-10-15	25.2700	26.1800	25.2700	26.0000	-2.072%	8	85	-47.269%
2025-10-14	25.1500	26.5500	25.1500	26.5500	-1.667%	13	84	-48.362%
2025-10-13	27.0000	27.0000	27.0000	27.0000	+4.651%	2	78	-49.222%
2025-10-10	29.0900	29.0900	25.8000	25.8000	-7.857%	6	76	-46.860%
2025-10-08	28.0000	28.0000	28.0000	28.0000	+9.804%	10	74	-51.036%
2025-10-07	27.6900	27.6900	25.3000	25.5000	+8.511%	10	84	-46.235%
2025-10-03	23.3500	23.7000	22.7500	23.5000	+0.171%	6	78	-41.660%
2025-10-02	23.4600	23.4600	23.4600	23.4600	+2.000%	6	74	-41.560%
2025-10-01	21.2200	23.0000	21.2200	23.0000	+18.557%	31	77	-40.391%
2025-09-30	18.7500	20.2500	18.7500	19.4000	+4.582%	25	66	-29.330%
2025-09-29	18.9900	19.0000	18.5000	18.5500	+4.802%	9	49	-26.092%
2025-09-26	17.8500	18.0500	17.5500	17.7000	-8.290%	11	49	-22.542%
2025-09-25	17.3500	19.3000	17.3500	19.3000	+2.442%	7	39	-28.964%
2025-09-23	18.3500	19.2000	18.3500	18.8400	-7.647%	9	37	-27.229%
2025-09-22	18.9800	20.4000	18.9800	20.4000	+12.397%	19	30	-32.794%
2025-09-19	18.6000	18.6000	18.1500	18.1500	+0.833%	9	19	-24.463%
2025-09-18	18.0000	18.0000	18.0000	18.0000	+1.466%	4	10	-23.833%
2025-09-17	17.7300	17.7400	17.7300	17.7400	+3.260%	4	6	-22.717%
2025-09-16	17.5000	17.5000	17.1800	17.1800	0.000%	2	2	-20.198%