Dark

SMCI20280121C55
SMCI Jan 21 2028 55.00 Call (SMCI280121C00055000)
option OPRA

EOD

Sep 16, 2026

8.50-23.423%(-2.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	8.5000	8.5000	8.5000	8.5000	-23.423%	2	1,442	0.000%
2026-09-11	10.4000	11.1000	10.4000	11.1000	+10.448%	601	1,443	-23.423%
2026-09-10	10.0500	10.0500	10.0500	10.0500	-12.836%	1	843	-15.423%
2026-09-04	11.1200	11.5300	11.1000	11.5300	+23.978%	5	840	-26.279%
2026-09-02	9.1500	9.3000	9.1500	9.3000	-1.064%	7	840	-8.602%
2026-09-01	9.1000	9.6400	9.0700	9.4000	-5.051%	27	845	-9.574%
2026-08-31	9.9000	9.9000	9.9000	9.9000	-7.477%	1	854	-14.141%
2026-08-27	10.5900	10.7000	10.5900	10.7000	+3.382%	2	853	-20.561%
2026-08-26	10.3500	10.3500	10.3500	10.3500	+13.487%	1	852	-17.874%
2026-08-24	9.1200	9.1200	9.1200	9.1200	-9.254%	1	852	-6.798%
2026-08-21	10.3000	10.3000	10.0000	10.0500	-9.214%	8	851	-15.423%
2026-08-17	11.0700	11.0700	11.0700	11.0700	-7.364%	1	848	-23.216%
2026-08-14	12.4000	12.4000	11.9500	11.9500	-1.240%	12	848	-28.870%
2026-08-13	13.2500	13.2600	12.1000	12.1000	+8.715%	19	848	-29.752%
2026-08-12	10.2700	11.1300	10.2700	11.1300	+43.243%	3	861	-23.630%
2026-08-11	8.0000	8.0000	7.7700	7.7700	-4.074%	2	859	+9.395%
2026-08-07	8.0000	8.1000	8.0000	8.1000	+5.882%	3	859	+4.938%
2026-08-06	7.6500	7.6500	7.6500	7.6500	-13.068%	20	857	+11.111%
2026-08-04	7.7400	8.8000	7.7400	8.8000	+37.931%	2	857	-3.409%
2026-07-31	6.3800	6.3800	6.3800	6.3800	+5.281%	13	856	+33.229%
2026-07-29	6.3900	6.3900	6.0100	6.0600	-10.222%	14	869	+40.264%
2026-07-28	7.1000	7.1000	6.6400	6.7500	-26.149%	6	864	+25.926%
2026-07-23	8.5000	9.1400	8.5000	9.1400	+10.120%	8	863	-7.002%
2026-07-22	7.1500	8.7700	7.1500	8.3000	+46.903%	72	855	+2.410%
2026-07-21	5.6500	5.6500	5.6500	5.6500	+7.619%	1	796	+50.442%
2026-07-17	5.2500	5.2500	5.2500	5.2500	-21.053%	1	795	+61.905%
2026-07-13	6.6000	6.6500	6.6000	6.6500	-9.892%	2	796	+27.820%
2026-07-09	7.3800	7.3800	7.3800	7.3800	+10.149%	5	796	+15.176%
2026-07-08	6.7000	6.7000	6.7000	6.7000	+10.927%	1	799	+26.866%
2026-07-07	6.0400	6.0400	6.0400	6.0400	-12.464%	5	798	+40.728%
2026-07-02	6.9700	6.9700	6.9000	6.9000	-4.167%	4	790	+23.188%
2026-07-01	7.2000	7.2000	7.2000	7.2000	-12.195%	1	790	+18.056%
2026-06-29	8.2000	8.2000	8.2000	8.2000	-3.756%	1	790	+3.659%
2026-06-26	8.5200	8.5200	8.5200	8.5200	-7.792%	1	790	-0.235%
2026-06-24	9.8700	9.8700	9.2400	9.2400	-12.000%	2	791	-8.009%
2026-06-23	10.3500	10.5000	10.3500	10.5000	-13.223%	3	791	-19.048%
2026-06-22	11.5500	12.1000	11.4500	12.1000	+46.135%	33	791	-29.752%
2026-06-18	7.2000	8.2800	7.2000	8.2800	+12.960%	3	783	+2.657%
2026-06-17	7.3300	7.3300	7.3300	7.3300	-8.260%	10	783	+15.962%
2026-06-16	7.9900	7.9900	7.9900	7.9900	-6.000%	1	783	+6.383%
2026-06-15	8.9500	8.9500	8.5000	8.5000	+1.190%	2	778	0.000%
2026-06-12	9.2000	9.2000	8.4000	8.4000	-1.639%	14	778	+1.190%
2026-06-11	7.8100	8.5400	7.6000	8.5400	-22.364%	15	778	-0.468%
2026-06-10	11.0000	11.0000	11.0000	11.0000	-23.558%	1	784	-22.727%
2026-06-05	15.2500	15.2500	14.3900	14.3900	-23.862%	7	784	-40.931%
2026-06-04	17.6000	18.9200	17.6000	18.9000	+8.372%	7	785	-55.026%
2026-06-03	18.5000	18.5000	17.4400	17.4400	-15.134%	8	784	-51.261%
2026-06-02	21.4000	21.4000	20.0000	20.5500	+11.081%	29	785	-58.637%
2026-06-01	18.0500	19.0000	17.9800	18.5000	+4.638%	25	786	-54.054%
2026-05-29	16.8500	18.7500	16.8500	17.6800	+21.096%	24	790	-51.923%
2026-05-28	12.0100	15.5300	12.0100	14.6000	+30.357%	47	786	-41.781%
2026-05-26	11.0000	11.4500	10.5000	11.2000	+14.872%	78	775	-24.107%
2026-05-22	9.7500	9.7500	9.7500	9.7500	+18.182%	3	763	-12.821%
2026-05-21	8.1000	8.2500	8.1000	8.2500	-6.463%	2	760	+3.030%
2026-05-20	8.8200	8.8200	8.8200	8.8200	+22.500%	1	760	-3.628%
2026-05-19	7.2000	7.2000	7.2000	7.2000	+1.408%	10	760	+18.056%
2026-05-18	7.1000	7.1000	7.1000	7.1000	-5.960%	1	760	+19.718%
2026-05-15	7.5500	7.5500	7.5500	7.5500	-14.009%	1	760	+12.583%
2026-05-14	8.4000	9.1000	8.4000	8.7800	-8.542%	9	760	-3.189%
2026-05-08	9.3100	9.6000	9.3100	9.6000	+4.575%	3	758	-11.458%
2026-05-07	9.1800	9.1800	9.1800	9.1800	+14.894%	1	757	-7.407%
2026-05-06	8.0600	8.1000	7.1900	7.9900	+27.636%	28	757	+6.383%
2026-04-24	5.7700	6.2600	5.7700	6.2600	+0.805%	5	760	+35.783%
2026-04-22	6.2100	6.2100	6.2100	6.2100	+10.498%	1	761	+36.876%
2026-04-14	5.5000	5.6200	5.5000	5.6200	+12.400%	4	762	+51.246%
2026-04-13	5.0000	5.0000	5.0000	5.0000	+2.041%	1	759	+70.000%
2026-04-08	4.7000	4.9000	4.7000	4.9000	+30.667%	63	758	+73.469%
2026-04-02	3.7500	3.7500	3.7500	3.7500	-11.972%	1	759	+126.667%
2026-04-01	4.2600	4.2600	4.2600	4.2600	+12.105%	1	759	+99.531%
2026-03-30	4.0700	4.1000	3.8000	3.8000	-24.000%	4	759	+123.684%
2026-03-25	5.0000	5.0000	5.0000	5.0000	+19.617%	11	759	+70.000%
2026-03-20	4.0000	4.3500	3.9500	4.1800	-37.143%	59	759	+103.349%
2026-03-18	6.7400	6.7400	6.6500	6.6500	-5.674%	2	772	+27.820%
2026-03-16	7.0500	7.1000	7.0500	7.0500	+5.697%	4	773	+20.567%
2026-03-13	6.6700	6.6700	6.6700	6.6700	-1.185%	1	774	+27.436%
2026-03-09	6.7500	6.7500	6.7500	6.7500	-16.872%	2	774	+25.926%
2026-03-05	7.8000	8.1200	7.8000	8.1200	+4.774%	11	774	+4.680%
2026-03-04	7.0000	7.7500	7.0000	7.7500	+6.019%	43	784	+9.677%
2026-03-02	7.3000	7.3800	7.3000	7.3100	-1.216%	13	802	+16.279%
2026-02-19	7.2900	7.4000	7.2900	7.4000	+4.965%	5	792	+14.865%
2026-02-17	6.6100	7.0500	6.6100	7.0500	-2.759%	5	792	+20.567%
2026-02-12	7.0000	7.2500	7.0000	7.2500	-4.605%	16	794	+17.241%
2026-02-11	7.6500	7.6500	7.6000	7.6000	-11.319%	15	807	+11.842%
2026-02-09	8.6500	8.6500	8.5700	8.5700	-2.614%	4	796	-0.817%
2026-02-06	7.8200	8.8000	7.8200	8.8000	+20.548%	8	798	-3.409%
2026-02-05	7.1700	7.3000	7.1700	7.3000	-13.095%	2	794	+16.438%
2026-02-04	9.3100	9.4000	8.4000	8.4000	+17.483%	30	793	+1.190%
2026-01-30	7.1500	7.1500	7.1500	7.1500	+3.175%	1	790	+18.881%
2026-01-29	6.9300	6.9300	6.9300	6.9300	-10.349%	2	790	+22.655%
2026-01-28	7.7300	7.7300	7.7300	7.7300	+4.743%	1	790	+9.961%
2026-01-27	7.1900	7.3800	7.1900	7.3800	-2.895%	3	790	+15.176%
2026-01-26	7.6000	7.6500	7.6000	7.6000	-9.524%	4	790	+11.842%
2026-01-22	8.5000	8.6100	8.3000	8.4000	+7.692%	11	790	+1.190%
2026-01-21	7.6800	8.0000	7.6800	7.8000	+1.167%	50	787	+8.974%
2026-01-20	7.2500	7.7100	7.1000	7.7100	-7.108%	5	759	+10.246%
2026-01-16	8.2500	8.3000	7.7400	8.3000	+24.438%	20	746	+2.410%
2026-01-15	6.6700	6.6700	6.6700	6.6700	+8.455%	5	746	+27.436%
2026-01-13	6.2500	6.2500	5.9700	6.1500	-12.143%	17	741	+38.211%
2026-01-12	7.0000	7.0000	7.0000	7.0000	+0.719%	1	739	+21.429%
2026-01-09	6.9700	6.9700	6.9500	6.9500	+4.511%	4	739	+22.302%
2026-01-08	7.0000	7.0000	6.6500	6.6500	-3.902%	20	738	+27.820%
2026-01-07	6.9200	6.9200	6.9200	6.9200	+4.060%	5	728	+22.832%
2026-01-06	6.6500	6.6500	6.6500	6.6500	-8.528%	1	725	+27.820%
2026-01-05	7.2400	7.2700	7.2400	7.2700	-1.757%	2	726	+16.919%
2026-01-02	7.3000	7.4000	7.3000	7.4000	+12.121%	4	726	+14.865%
2025-12-30	6.7000	6.7500	6.6000	6.6000	-3.650%	47	728	+28.788%
2025-12-29	6.6400	6.8500	6.6400	6.8500	+2.239%	5	728	+24.088%
2025-12-26	6.7500	6.7500	6.7000	6.7000	-3.458%	7	729	+26.866%
2025-12-24	6.9400	6.9400	6.9400	6.9400	-0.144%	2	724	+22.478%
2025-12-23	6.3000	7.2000	6.3000	6.9500	-2.797%	138	724	+22.302%
2025-12-22	7.5000	7.5000	6.9000	7.1500	+1.707%	690	806	+18.881%
2025-12-19	7.0300	7.0300	7.0300	7.0300	+4.458%	1	466	+20.910%
2025-12-18	7.1500	7.1500	6.7300	6.7300	-15.346%	8	467	+26.300%
2025-12-17	7.9500	7.9500	7.9500	7.9500	+0.633%	1	467	+6.918%
2025-12-15	8.3400	8.3400	7.9000	7.9000	-11.732%	6	466	+7.595%
2025-12-12	9.4500	9.4500	8.7700	8.9500	-0.556%	10	467	-5.028%
2025-12-11	8.9700	9.0000	8.9700	9.0000	-9.548%	5	473	-5.556%
2025-12-09	9.9500	9.9500	9.9500	9.9500	-0.500%	2	469	-14.573%
2025-12-08	9.9000	10.0000	9.9000	10.0000	+8.460%	3	467	-15.000%
2025-12-02	9.5000	9.5000	9.2200	9.2200	+1.878%	9	466	-7.809%
2025-12-01	9.1000	9.1100	9.0500	9.0500	-3.209%	7	462	-6.077%
2025-11-28	9.5000	9.5000	9.1800	9.3500	+6.250%	4	460	-9.091%
2025-11-25	8.7000	8.8000	8.7000	8.8000	-1.566%	25	458	-3.409%
2025-11-24	8.9400	8.9400	8.9400	8.9400	+0.449%	1	448	-4.922%
2025-11-21	9.0800	9.0800	8.9000	8.9000	0.000%	7	449	-4.494%
2025-11-20	10.5000	10.5000	8.9000	8.9000	-11.706%	3	449	-4.494%
2025-11-19	10.3800	10.3800	9.7000	10.0800	-1.946%	10	449	-15.675%
2025-11-18	10.2800	10.2800	10.2800	10.2800	-2.559%	1	452	-17.315%
2025-11-17	10.4000	10.6000	10.4000	10.5500	-6.720%	20	451	-19.431%
2025-11-14	10.9300	11.8000	10.9300	11.3100	+6.900%	10	450	-24.845%
2025-11-13	11.6000	11.6000	10.4800	10.5800	-11.833%	10	449	-19.660%
2025-11-12	12.1000	12.1000	12.0000	12.0000	-9.022%	11	454	-29.167%
2025-11-11	13.1900	13.1900	13.1900	13.1900	-2.872%	1	458	-35.557%
2025-11-10	13.5800	13.5800	13.5800	13.5800	+1.571%	1	457	-37.408%
2025-11-07	12.9000	13.3700	12.3000	13.3700	-5.177%	23	456	-36.425%
2025-11-06	14.8700	14.8700	14.0000	14.1000	-4.987%	6	443	-39.716%
2025-11-05	17.1500	17.1500	14.8400	14.8400	-20.215%	16	441	-42.722%
2025-11-04	19.2000	19.2000	18.5700	18.6000	-10.577%	4	436	-54.301%
2025-11-03	21.6000	22.1000	20.8000	20.8000	-0.952%	136	303	-59.135%
2025-10-31	22.7500	22.7500	21.0000	21.0000	+0.478%	20	303	-59.524%
2025-10-30	22.0500	22.0500	20.9000	20.9000	-1.832%	22	295	-59.330%
2025-10-29	22.9000	22.9000	21.2900	21.2900	-3.227%	5	273	-60.075%
2025-10-28	20.8000	22.6000	20.8000	22.0000	+8.321%	24	268	-61.364%
2025-10-27	20.3800	21.0500	20.0000	20.3100	+8.726%	24	240	-58.149%
2025-10-24	18.5000	18.7800	18.5000	18.6800	+3.778%	3	240	-54.497%
2025-10-23	19.4900	19.4900	18.0000	18.0000	-16.279%	24	237	-52.778%
2025-10-22	22.5500	23.4500	20.4200	21.5000	-6.277%	15	225	-60.465%
2025-10-21	23.3500	23.3500	22.5000	22.9400	-1.333%	7	211	-62.947%
2025-10-20	24.4000	24.4000	23.2500	23.2500	+8.645%	127	206	-63.441%
2025-10-17	22.1800	22.1800	21.1000	21.4000	-4.762%	18	193	-60.280%
2025-10-16	22.7500	24.0000	21.7400	22.4700	+0.808%	48	183	-62.172%
2025-10-15	21.8900	22.2900	21.8900	22.2900	+1.318%	2	196	-61.866%
2025-10-14	23.0000	23.3000	22.0000	22.0000	-6.383%	10	194	-61.364%
2025-10-13	23.3000	23.5000	23.3000	23.5000	+6.335%	3	191	-63.830%
2025-10-10	25.6500	25.6500	22.1000	22.1000	-13.265%	14	189	-61.538%
2025-10-09	25.2200	25.9200	24.8000	25.4800	-0.118%	106	183	-66.641%
2025-10-08	23.5000	25.5100	23.5000	25.5100	+13.732%	30	81	-66.680%
2025-10-07	23.9000	23.9000	22.3500	22.4300	+0.945%	10	76	-62.104%
2025-10-06	22.0000	22.5500	21.7400	22.2200	+15.971%	34	77	-61.746%
2025-10-03	21.0000	21.0000	19.0000	19.1600	-3.719%	7	51	-55.637%
2025-10-02	19.8400	19.9000	19.3000	19.9000	-0.550%	35	49	-57.286%
2025-10-01	18.6200	20.6500	18.6200	20.0100	+23.138%	23	30	-57.521%
2025-09-30	16.5900	16.5900	16.2500	16.2500	+10.922%	4	33	-47.692%
2025-09-26	14.6500	14.6500	14.6500	14.6500	-2.072%	2	33	-41.980%
2025-09-25	14.9600	14.9600	14.9600	14.9600	-7.654%	5	31	-43.182%
2025-09-24	16.4500	16.4500	16.2000	16.2000	+1.250%	2	26	-47.531%
2025-09-23	16.3500	16.3500	16.0000	16.0000	-3.148%	25	26	-46.875%
2025-09-22	15.3300	16.8100	14.9100	16.5200	+10.133%	7	7	-48.547%
2025-09-19	15.0000	15.0000	15.0000	15.0000	+4.822%	1	2	-43.333%
2025-09-17	14.3100	14.3100	14.3100	14.3100	0.000%	1	1	-40.601%