Dark

SMCI20280121C47
SMCI Jan 21 2028 47.00 Call (SMCI280121C00047000)
option OPRA

EOD

Sep 17, 2026

12.16-5.882%(-0.76)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.1600	12.1600	12.1600	12.1600	-5.882%	2	632	0.000%
2026-09-11	12.9200	12.9200	12.9200	12.9200	-5.000%	1	630	-5.882%
2026-09-08	13.6000	13.6000	13.6000	13.6000	+8.367%	1	630	-10.588%
2026-09-04	12.5500	12.5500	12.5500	12.5500	+20.096%	1	629	-3.108%
2026-08-24	10.4500	10.4500	10.4500	10.4500	-30.147%	2	629	+16.364%
2026-08-13	14.7100	14.9600	14.7100	14.9600	+15.077%	4	629	-18.717%
2026-08-12	10.9500	13.0000	10.9500	13.0000	+25.362%	6	627	-6.462%
2026-08-10	10.3700	10.3700	10.3700	10.3700	+34.675%	1	621	+17.261%
2026-08-03	7.8300	7.8300	7.7000	7.7000	-25.243%	8	620	+57.922%
2026-07-23	9.8000	10.3000	9.8000	10.3000	+6.736%	2	614	+18.058%
2026-07-22	10.0000	10.3800	9.6500	9.6500	+51.969%	52	613	+26.010%
2026-07-16	6.3500	6.3500	6.3500	6.3500	-15.333%	1	636	+91.496%
2026-07-15	7.5000	7.5000	7.5000	7.5000	-3.226%	2	635	+62.133%
2026-07-13	7.7500	7.7500	7.7500	7.7500	-9.357%	2	635	+56.903%
2026-07-09	8.5500	8.5500	8.5500	8.5500	+7.547%	15	635	+42.222%
2026-07-02	7.9500	7.9500	7.9500	7.9500	-9.039%	1	621	+52.956%
2026-06-29	8.7400	8.7400	8.7400	8.7400	-19.447%	7	621	+39.130%
2026-06-24	10.8500	10.8500	10.8500	10.8500	-4.489%	15	621	+12.074%
2026-06-23	11.5600	12.0000	11.1500	11.3600	-17.382%	126	636	+7.042%
2026-06-22	12.4700	13.7500	12.4700	13.7500	+41.170%	2	657	-11.564%
2026-06-18	9.9500	9.9500	9.7400	9.7400	-1.117%	7	651	+24.846%
2026-06-12	9.8500	9.8500	9.8500	9.8500	0.000%	10	651	+23.452%
2026-06-11	9.1200	9.9000	9.1200	9.8500	+9.202%	9	651	+23.452%
2026-06-10	12.1300	12.1300	9.0200	9.0200	-36.790%	41	655	+34.812%
2026-06-09	14.1400	14.4000	14.1400	14.2700	-13.515%	4	614	-14.786%
2026-06-05	18.0000	18.0000	16.5000	16.5000	-22.170%	59	615	-26.303%
2026-06-04	20.6500	22.8500	20.6500	21.2000	-0.235%	114	614	-42.642%
2026-06-03	21.6400	21.6400	20.1000	21.2500	-9.033%	21	605	-42.776%
2026-06-02	23.5000	23.5000	22.2500	23.3600	+10.974%	8	604	-47.945%
2026-06-01	20.4600	21.0500	20.4600	21.0500	+5.992%	5	605	-42.233%
2026-05-29	20.2000	21.4500	19.7400	19.8600	+16.824%	32	606	-38.771%
2026-05-28	18.1000	18.1000	16.9300	17.0000	+23.457%	4	591	-28.471%
2026-05-27	12.8500	13.7700	12.8500	13.7700	+4.318%	42	589	-11.692%
2026-05-26	11.9200	13.2500	11.9200	13.2000	+11.111%	13	550	-7.879%
2026-05-22	11.4000	11.8800	11.4000	11.8800	+19.397%	55	556	+2.357%
2026-05-20	9.3000	9.9500	9.3000	9.9500	+13.714%	4	550	+22.211%
2026-05-19	8.8500	8.8500	8.7500	8.7500	-7.895%	4	548	+38.971%
2026-05-15	9.5000	9.5000	9.5000	9.5000	-4.040%	1	548	+28.000%
2026-05-14	9.9000	9.9000	9.9000	9.9000	-3.883%	1	551	+22.828%
2026-05-12	10.3000	10.3000	10.3000	10.3000	-19.531%	1	550	+18.058%
2026-05-11	12.8000	12.8000	12.8000	12.8000	+19.403%	1	550	-5.000%
2026-05-07	11.0000	11.0000	8.7700	10.7200	+47.455%	4	550	+13.433%
2026-05-05	7.6200	7.6200	7.2700	7.2700	-21.828%	2	549	+67.263%
2026-04-21	9.3000	9.3000	9.3000	9.3000	+34.783%	1	547	+30.753%
2026-04-20	6.9000	6.9000	6.9000	6.9000	+4.863%	5	547	+76.232%
2026-04-15	6.5800	6.5800	6.5800	6.5800	+19.636%	1	552	+84.802%
2026-04-08	5.6000	5.6500	5.5000	5.5000	+3.774%	227	552	+121.091%
2026-04-02	5.3500	5.3500	5.3000	5.3000	+11.579%	41	473	+129.434%
2026-03-31	4.7500	4.7500	4.7500	4.7500	-10.377%	2	473	+156.000%
2026-03-26	5.5500	5.5500	5.3000	5.3000	-8.621%	11	473	+129.434%
2026-03-25	5.4900	5.9500	5.4900	5.8000	+18.367%	14	484	+109.655%
2026-03-23	4.9000	4.9000	4.9000	4.9000	+2.083%	1	471	+148.163%
2026-03-20	4.6000	5.0000	4.6000	4.8000	-40.000%	25	470	+153.333%
2026-03-09	8.0000	8.0000	8.0000	8.0000	-14.803%	1	476	+52.000%
2026-03-05	9.3900	9.3900	9.3900	9.3900	+7.437%	1	476	+29.499%
2026-02-27	8.7400	8.7400	8.7400	8.7400	-12.600%	1	476	+39.130%
2026-02-09	10.0000	10.0000	10.0000	10.0000	+17.786%	1	476	+21.600%
2026-02-05	8.6900	8.6900	8.4900	8.4900	-18.287%	2	477	+43.227%
2026-02-04	10.3600	10.3900	10.3600	10.3900	+29.068%	4	476	+17.036%
2026-01-30	8.4000	8.4000	8.0500	8.0500	-18.191%	2	475	+51.056%
2026-01-16	9.8400	9.8400	9.8400	9.8400	+20.000%	1	475	+23.577%
2026-01-05	8.7500	8.7500	8.2000	8.2000	-6.712%	3	476	+48.293%
2026-01-02	8.8000	8.8000	8.7700	8.7900	+10.566%	8	476	+38.339%
2025-12-30	7.9900	8.1000	7.9500	7.9500	-1.487%	191	474	+52.956%
2025-12-29	8.2000	8.2000	8.0700	8.0700	-2.182%	3	311	+50.682%
2025-12-26	8.2500	8.2500	8.2500	8.2500	+0.856%	10	310	+47.394%
2025-12-23	8.1800	8.1800	8.1800	8.1800	-3.081%	3	300	+48.655%
2025-12-22	8.8000	8.8000	8.4000	8.4400	-1.860%	15	297	+44.076%
2025-12-19	8.7700	8.7700	8.6000	8.6000	+8.176%	4	297	+41.395%
2025-12-18	8.5000	8.5000	7.9200	7.9500	-11.667%	33	299	+52.956%
2025-12-17	9.0000	9.0000	9.0000	9.0000	-2.703%	5	322	+35.111%
2025-12-15	9.8100	9.8100	9.2500	9.2500	-10.628%	203	322	+31.459%
2025-12-12	10.3500	10.3500	10.3500	10.3500	-4.078%	2	126	+17.488%
2025-12-11	10.7900	10.7900	10.7900	10.7900	-1.909%	2	128	+12.697%
2025-12-10	11.0000	11.0000	11.0000	11.0000	+4.762%	3	128	+10.545%
2025-12-04	10.5000	10.5000	10.5000	10.5000	-2.326%	2	131	+15.810%
2025-12-03	10.7500	10.7500	10.7500	10.7500	-0.922%	1	129	+13.116%
2025-12-01	10.6200	10.8500	10.6000	10.8500	+3.039%	7	128	+12.074%
2025-11-26	10.4800	10.5500	10.4000	10.5300	+5.300%	21	125	+15.480%
2025-11-25	10.0000	10.0000	10.0000	10.0000	-2.913%	2	125	+21.600%
2025-11-21	10.2300	10.5900	10.2300	10.3000	-4.364%	19	125	+18.058%
2025-11-20	11.0000	11.0000	10.7700	10.7700	-13.215%	2	125	+12.906%
2025-11-18	12.4100	12.4100	12.4100	12.4100	+7.913%	1	124	-2.015%
2025-11-17	12.4700	12.4700	11.5000	11.5000	-4.959%	9	124	+5.739%
2025-11-13	12.4500	12.4500	12.1000	12.1000	-11.160%	8	127	+0.496%
2025-11-12	13.8000	13.8000	13.6200	13.6200	-13.524%	42	123	-10.720%
2025-11-10	15.5000	15.7500	15.5000	15.7500	+3.618%	9	122	-22.794%
2025-11-07	14.2000	15.2300	14.2000	15.2000	-6.173%	45	117	-20.000%
2025-11-06	16.2000	16.2000	16.2000	16.2000	-3.800%	1	118	-24.938%
2025-11-05	19.0000	19.0000	16.8400	16.8400	-19.810%	62	119	-27.791%
2025-11-04	21.5800	21.5800	20.9000	21.0000	-12.060%	19	98	-42.095%
2025-10-31	23.8800	23.8800	23.8800	23.8800	-0.500%	1	102	-49.079%
2025-10-30	23.6000	24.0000	23.6000	24.0000	-5.437%	5	101	-49.333%
2025-10-28	24.2500	25.3800	24.2500	25.3800	+11.511%	3	106	-52.088%
2025-10-27	22.7600	22.7600	22.7600	22.7600	+6.107%	1	108	-46.573%
2025-10-24	21.4500	21.4500	21.4500	21.4500	+2.878%	3	108	-43.310%
2025-10-23	22.0500	22.1000	20.5800	20.8500	-25.589%	9	105	-41.679%
2025-10-09	28.0200	28.0200	28.0200	28.0200	+11.412%	2	99	-56.602%
2025-10-07	25.4000	25.4000	25.1500	25.1500	+1.004%	6	99	-51.650%
2025-10-06	25.2500	25.2500	24.9000	24.9000	+10.667%	12	98	-51.165%
2025-10-03	22.7000	22.7000	21.4500	22.5000	-0.881%	73	86	-45.956%
2025-10-02	22.7000	22.7000	22.7000	22.7000	+1.794%	6	94	-46.432%
2025-10-01	19.6500	22.3000	19.6500	22.3000	+16.938%	23	94	-45.471%
2025-09-30	19.0700	19.0700	19.0700	19.0700	+12.707%	1	115	-36.235%
2025-09-26	17.1500	17.5500	16.9200	16.9200	-10.712%	7	115	-28.132%
2025-09-25	17.5000	18.9500	16.9500	18.9500	+1.827%	42	108	-35.831%
2025-09-24	18.8100	18.8300	18.6100	18.6100	-4.319%	7	81	-34.659%
2025-09-23	19.4500	19.4500	19.4500	19.4500	+5.995%	5	75	-37.481%
2025-09-22	17.5500	19.6500	17.5500	18.3500	+3.090%	35	70	-33.733%
2025-09-19	17.3500	17.8000	17.3200	17.8000	+0.395%	6	62	-31.685%
2025-09-18	17.1800	17.7300	16.8000	17.7300	+5.536%	61	61	-31.416%
2025-09-17	16.8000	16.8000	16.8000	16.8000	+0.299%	1	3	-27.619%
2025-09-16	16.9200	16.9200	16.7500	16.7500	0.000%	3	2	-27.403%