Dark

SMCI20280121C65
SMCI Jan 21 2028 65.00 Call (SMCI280121C00065000)
option OPRA

EOD

Sep 17, 2026

9.27+34.348%(+2.37)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.4000	9.3500	8.4000	9.2700	+34.348%	9	3,005	0.000%
2026-09-16	6.9000	6.9000	6.9000	6.9000	-1.429%	1	3,003	+34.348%
2026-09-15	7.7000	7.7000	7.0000	7.0000	-8.136%	11	3,002	+32.429%
2026-09-14	7.7300	8.3000	7.5000	7.6200	-20.625%	19	3,002	+21.654%
2026-09-08	9.9600	9.9600	9.6000	9.6000	+6.667%	2,502	2,980	-3.438%
2026-09-04	9.0000	9.0000	9.0000	9.0000	+16.883%	6	569	+3.000%
2026-09-02	7.7000	7.7000	7.7000	7.7000	-1.155%	1	569	+20.390%
2026-09-01	7.8200	7.8200	7.7900	7.7900	-6.930%	11	569	+18.999%
2026-08-31	8.3700	8.3700	8.3700	8.3700	-4.124%	1	580	+10.753%
2026-08-27	8.7300	8.7300	8.7300	8.7300	+11.923%	1	579	+6.186%
2026-08-24	7.8000	7.8000	7.8000	7.8000	-9.197%	5	580	+18.846%
2026-08-21	8.5900	8.5900	8.5900	8.5900	+7.375%	2	580	+7.916%
2026-08-20	8.0000	8.0000	8.0000	8.0000	-8.467%	1	582	+15.875%
2026-08-19	8.7400	8.7400	8.7400	8.7400	-1.798%	1	582	+6.064%
2026-08-18	8.4500	8.9000	8.4500	8.9000	-7.963%	2	582	+4.157%
2026-08-17	9.6700	9.6700	9.6700	9.6700	-5.934%	5	581	-4.137%
2026-08-14	10.1600	10.2800	10.1600	10.2800	-0.484%	13	586	-9.825%
2026-08-13	10.0000	10.9300	9.8900	10.3300	+9.894%	24	589	-10.261%
2026-08-12	9.3000	9.4400	9.2000	9.4000	+20.513%	4	584	-1.383%
2026-08-10	7.8000	7.8000	7.8000	7.8000	+22.066%	1	584	+18.846%
2026-08-06	6.7000	6.7000	6.3900	6.3900	+4.583%	3	584	+45.070%
2026-08-04	6.1100	6.1100	6.1100	6.1100	+12.110%	2	583	+51.718%
2026-07-31	5.4500	5.4500	5.4500	5.4500	-6.838%	1	583	+70.092%
2026-07-27	5.8500	5.8500	5.8500	5.8500	-19.310%	2	583	+58.462%
2026-07-23	7.2500	7.2500	7.2500	7.2500	+6.775%	3	581	+27.862%
2026-07-22	7.0000	7.0000	6.7900	6.7900	+57.907%	15	582	+36.524%
2026-07-20	4.3000	4.3000	4.3000	4.3000	+1.176%	1	573	+115.581%
2026-07-17	4.2500	4.2500	4.2500	4.2500	-6.593%	1	574	+118.118%
2026-07-16	4.8800	4.8800	4.4800	4.5500	-18.895%	8	574	+103.736%
2026-07-08	5.6100	5.6100	5.6100	5.6100	+5.451%	1	567	+65.241%
2026-07-07	5.3200	5.3200	5.3200	5.3200	-7.478%	1	568	+74.248%
2026-07-06	5.7500	5.7500	5.7500	5.7500	+2.496%	7	567	+61.217%
2026-07-02	5.6300	5.6300	5.6100	5.6100	-5.076%	3	572	+65.241%
2026-07-01	6.2500	6.7000	5.9000	5.9100	-12.960%	30	572	+56.853%
2026-06-30	6.7900	6.7900	6.7900	6.7900	+5.599%	1	579	+36.524%
2026-06-29	6.4200	6.4600	5.8000	6.4300	-16.385%	10	580	+44.168%
2026-06-25	7.9600	7.9600	7.6900	7.6900	-8.234%	6	570	+20.546%
2026-06-23	8.3800	8.3800	8.3800	8.3800	-15.779%	1	564	+10.621%
2026-06-22	8.1500	9.9500	8.1500	9.9500	+41.135%	17	564	-6.834%
2026-06-18	6.7500	7.2500	6.7500	7.0500	+19.289%	29	491	+31.489%
2026-06-17	6.4500	6.4500	5.9100	5.9100	-10.994%	72	491	+56.853%
2026-06-16	6.6400	6.6400	6.6400	6.6400	-10.872%	3	491	+39.608%
2026-06-12	7.4500	7.4500	7.4500	7.4500	-4.609%	25	465	+24.430%
2026-06-11	6.3000	8.0500	6.3000	7.8100	+5.541%	21	465	+18.694%
2026-06-10	9.0000	10.1000	7.3800	7.4000	-35.931%	18	459	+25.270%
2026-06-09	11.5000	11.5500	11.5000	11.5500	-11.697%	4	460	-19.740%
2026-06-05	13.5000	13.5000	13.0800	13.0800	-18.250%	4	457	-29.128%
2026-06-03	16.3500	16.3600	15.2000	16.0000	-10.314%	7	456	-42.063%
2026-06-02	18.0000	18.0000	17.8400	17.8400	+6.507%	2	455	-48.038%
2026-06-01	16.5000	16.7500	16.1200	16.7500	+4.037%	8	455	-44.657%
2026-05-29	15.0000	16.6000	15.0000	16.1000	+23.846%	43	457	-42.422%
2026-05-28	11.1500	13.0000	11.0000	13.0000	+31.313%	11	453	-28.692%
2026-05-27	9.9800	9.9800	9.5000	9.9000	+1.747%	28	447	-6.364%
2026-05-26	8.7000	9.7300	8.7000	9.7300	+20.870%	8	454	-4.728%
2026-05-22	7.8100	8.0500	7.8100	8.0500	+16.667%	2	447	+15.155%
2026-05-21	6.9000	6.9000	6.9000	6.9000	-5.479%	1	447	+34.348%
2026-05-20	7.2200	7.3000	7.2200	7.3000	+16.800%	2	447	+26.986%
2026-05-18	6.2500	6.2500	6.2500	6.2500	-1.884%	1	447	+48.320%
2026-05-15	6.3700	6.3700	6.3700	6.3700	-2.599%	20	447	+45.526%
2026-05-12	7.0900	7.0900	6.5400	6.5400	-16.154%	8	447	+41.743%
2026-05-08	7.8000	7.8000	7.8000	7.8000	+11.588%	10	439	+18.846%
2026-05-07	7.0000	7.0000	6.9900	6.9900	-0.143%	5	429	+32.618%
2026-05-06	6.5000	7.0000	6.5000	7.0000	+37.795%	51	425	+32.429%
2026-05-05	5.2500	5.2500	5.0800	5.0800	+7.856%	28	419	+82.480%
2026-04-28	4.7000	4.7100	4.7000	4.7100	-3.878%	96	403	+96.815%
2026-04-27	4.8700	4.9000	4.8700	4.9000	+11.617%	22	357	+89.184%
2026-04-23	4.3900	4.3900	4.3900	4.3900	-12.200%	3	340	+111.162%
2026-04-17	5.0000	5.0000	5.0000	5.0000	+11.111%	1	337	+85.400%
2026-04-14	4.5000	4.5000	4.5000	4.5000	+14.213%	1	337	+106.000%
2026-04-13	3.9400	3.9400	3.9400	3.9400	-5.516%	1	336	+135.279%
2026-04-10	4.2500	4.2500	4.1700	4.1700	+14.247%	2	335	+122.302%
2026-04-07	3.6500	3.6500	3.6500	3.6500	-2.667%	1	337	+153.973%
2026-04-06	3.7500	3.7500	3.7500	3.7500	-2.597%	54	337	+147.200%
2026-03-26	3.8500	3.8500	3.8500	3.8500	+6.648%	1	391	+140.779%
2026-03-24	3.8500	3.8500	3.6100	3.6100	+8.408%	252	391	+156.787%
2026-03-23	3.3600	3.3600	3.3300	3.3300	+11.745%	4	270	+178.378%
2026-03-20	3.9500	3.9500	2.0300	2.9800	-42.471%	21	271	+211.074%
2026-03-19	5.3500	5.3500	5.1000	5.1800	-10.381%	4	281	+78.958%
2026-03-16	5.7800	5.7800	5.7800	5.7800	+5.091%	1	280	+60.381%
2026-03-09	5.5000	5.5000	5.5000	5.5000	-8.333%	1	279	+68.545%
2026-03-06	5.9900	6.0000	5.9900	6.0000	-5.512%	6	278	+54.500%
2026-03-04	6.3300	6.3500	6.3300	6.3500	+4.098%	4	278	+45.984%
2026-02-26	6.6500	6.6500	6.1000	6.1000	+3.041%	4	279	+51.967%
2026-02-23	6.1200	6.1200	5.9200	5.9200	-10.167%	9	281	+56.588%
2026-02-20	6.5900	6.5900	6.5900	6.5900	+8.926%	2	281	+40.668%
2026-02-19	6.1300	6.1700	6.0500	6.0500	+10.000%	3	281	+53.223%
2026-02-18	5.5000	5.5000	5.5000	5.5000	-2.655%	2	280	+68.545%
2026-02-17	5.6500	5.6500	5.6500	5.6500	-21.528%	5	280	+64.071%
2026-02-10	7.2000	7.2000	7.2000	7.2000	+2.273%	1	276	+28.750%
2026-02-06	7.0400	7.0400	7.0400	7.0400	-10.886%	1	276	+31.676%
2026-02-04	7.3500	7.9000	7.3500	7.9000	+26.806%	3	275	+17.342%
2026-02-02	5.6000	6.4100	5.6000	6.2300	+6.496%	30	277	+48.796%
2026-01-30	5.8500	5.8500	5.8500	5.8500	+2.632%	1	274	+58.462%
2026-01-29	5.7000	5.7000	5.7000	5.7000	-10.236%	1	274	+62.632%
2026-01-27	6.1200	6.3500	6.1200	6.3500	-3.788%	26	274	+45.984%
2026-01-23	6.6700	6.6700	6.6000	6.6000	+0.763%	3	250	+40.455%
2026-01-21	6.5000	6.5500	6.5000	6.5500	+5.645%	2	251	+41.527%
2026-01-20	6.3000	6.3000	6.1300	6.2000	-7.463%	5	249	+49.516%
2026-01-16	6.5500	6.7000	6.5500	6.7000	+20.721%	11	244	+38.358%
2026-01-15	5.3500	5.5500	5.3500	5.5500	+11.222%	13	244	+67.027%
2026-01-14	5.1000	5.1000	4.9900	4.9900	-0.598%	10	244	+85.772%
2026-01-13	5.0000	5.3500	4.8500	5.0200	-12.696%	26	244	+84.661%
2026-01-09	5.7500	5.7500	5.7500	5.7500	-1.709%	4	244	+61.217%
2026-01-07	5.8500	5.8500	5.8500	5.8500	+4.464%	1	245	+58.462%
2026-01-06	5.6000	5.6000	5.6000	5.6000	-2.778%	4	246	+65.536%
2026-01-05	6.1300	6.1300	5.7600	5.7600	+10.134%	5	243	+60.938%
2025-12-31	5.2000	5.2300	5.2000	5.2300	-11.506%	2	243	+77.247%
2025-12-29	5.6200	5.9100	5.6200	5.9100	+5.536%	2	243	+56.853%
2025-12-26	5.6000	5.6000	5.5000	5.6000	-1.235%	11	243	+65.536%
2025-12-23	5.7000	5.7000	5.6700	5.6700	-4.706%	3	243	+63.492%
2025-12-22	6.1800	6.1800	5.9500	5.9500	-5.556%	4	241	+55.798%
2025-12-19	5.7800	6.3000	5.7700	6.3000	+13.514%	59	239	+47.143%
2025-12-18	6.0000	6.0000	5.5000	5.5500	-5.128%	96	232	+67.027%
2025-12-17	6.8000	6.8000	5.8500	5.8500	-12.425%	8	162	+58.462%
2025-12-16	6.6800	6.6800	6.6800	6.6800	-6.311%	2	156	+38.772%
2025-12-15	7.1300	7.1300	7.1300	7.1300	-14.096%	1	155	+30.014%
2025-12-09	8.3000	8.3000	8.3000	8.3000	-0.836%	1	155	+11.687%
2025-12-08	8.3000	8.3700	8.3000	8.3700	+5.549%	2	155	+10.753%
2025-12-02	7.9300	7.9300	7.9300	7.9300	+4.068%	1	155	+16.898%
2025-12-01	7.6200	7.6200	7.6200	7.6200	-2.308%	2	155	+21.654%
2025-11-28	7.8000	7.8000	7.8000	7.8000	+2.632%	1	155	+18.846%
2025-11-26	7.6000	7.6000	7.6000	7.6000	+4.539%	1	154	+21.974%
2025-11-25	7.2600	7.2700	7.2600	7.2700	-7.152%	4	154	+27.510%
2025-11-24	7.8300	7.8300	7.8300	7.8300	0.000%	1	152	+18.391%
2025-11-21	7.8300	7.8300	7.8300	7.8300	-5.091%	2	152	+18.391%
2025-11-20	9.2700	9.2700	8.2100	8.2500	-2.712%	5	152	+12.364%
2025-11-19	8.7000	8.7000	8.4800	8.4800	-3.196%	7	154	+9.316%
2025-11-18	8.5000	9.1800	8.5000	8.7600	+2.817%	8	153	+5.822%
2025-11-17	8.9500	8.9500	8.5200	8.5200	-12.972%	11	146	+8.803%
2025-11-14	9.8500	10.0000	9.7900	9.7900	-10.018%	14	147	-5.312%
2025-11-07	10.9000	10.9000	10.7000	10.8800	-7.797%	3	142	-14.798%
2025-11-06	12.2500	12.2500	11.8000	11.8000	-10.674%	11	143	-21.441%
2025-11-05	13.8800	13.8800	13.2100	13.2100	-21.834%	25	153	-29.826%
2025-11-04	16.9000	16.9000	16.9000	16.9000	-10.011%	20	167	-45.148%
2025-11-03	18.7800	18.7800	18.7800	18.7800	+0.160%	1	147	-50.639%
2025-10-31	18.7500	18.7500	18.7500	18.7500	-0.794%	1	147	-50.560%
2025-10-30	18.8500	19.1500	18.8500	18.9000	+0.800%	3	147	-50.952%
2025-10-29	19.1500	19.1500	18.7500	18.7500	-6.062%	2	146	-50.560%
2025-10-28	18.8600	19.9600	18.8600	19.9600	+14.450%	3	146	-53.557%
2025-10-27	17.5200	17.6500	17.4400	17.4400	+5.378%	5	145	-46.846%
2025-10-24	16.7500	16.7500	16.5500	16.5500	+2.731%	21	145	-43.988%
2025-10-23	16.6200	16.7300	16.1100	16.1100	-10.500%	21	145	-42.458%
2025-10-22	18.0000	18.0000	18.0000	18.0000	-11.417%	1	132	-48.500%
2025-10-21	19.8000	20.3200	19.8000	20.3200	-1.311%	3	131	-54.380%
2025-10-20	20.7300	20.9300	20.5900	20.5900	-1.010%	5	131	-54.978%
2025-10-16	20.8000	20.8000	20.8000	20.8000	+2.312%	1	130	-55.433%
2025-10-15	20.0000	20.5000	20.0000	20.3300	-0.829%	3	131	-54.402%
2025-10-14	20.0700	20.5000	20.0700	20.5000	+0.490%	5	131	-54.780%
2025-10-13	20.2000	20.4000	20.2000	20.4000	+4.615%	2	128	-54.559%
2025-10-10	19.5000	19.5000	19.5000	19.5000	-15.217%	1	127	-52.462%
2025-10-09	21.4900	23.0000	21.4900	23.0000	+8.696%	2	126	-59.696%
2025-10-08	20.9800	21.1600	20.9800	21.1600	+8.014%	21	125	-56.191%
2025-10-07	19.5900	19.5900	19.5900	19.5900	+2.458%	1	119	-52.680%
2025-10-06	19.9500	19.9500	19.1200	19.1200	+9.570%	11	119	-51.517%
2025-10-02	17.0000	17.4500	17.0000	17.4500	+7.716%	76	119	-46.877%
2025-10-01	15.4200	16.3000	15.4200	16.2000	+15.302%	23	80	-42.778%
2025-09-30	14.0500	14.0500	14.0500	14.0500	+4.851%	40	59	-34.021%
2025-09-24	13.6100	13.6100	13.4000	13.4000	+4.280%	16	19	-30.821%
2025-09-22	12.8500	12.8500	12.8500	12.8500	+5.328%	1	3	-27.860%
2025-09-18	12.2000	12.2000	12.2000	12.2000	0.000%	2	2	-24.016%