Dark

SMCI20280121C70
SMCI Jan 21 2028 70.00 Call (SMCI280121C00070000)
option OPRA

EOD

Sep 17, 2026

8.35+24.627%(+1.65)352

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.7000	8.7000	8.3500	8.3500	+24.627%	352	2,315	0.000%
2026-09-16	6.7000	6.7000	6.7000	6.7000	+1.515%	2	2,265	+24.627%
2026-09-15	6.5000	6.6000	6.5000	6.6000	-2.941%	5	2,263	+26.515%
2026-09-14	7.3000	7.4000	6.8000	6.8000	-19.048%	17	2,259	+22.794%
2026-09-11	7.7000	8.4000	7.7000	8.4000	+16.667%	33	2,245	-0.595%
2026-09-10	7.7000	8.0000	7.2000	7.2000	-8.861%	23	2,234	+15.972%
2026-09-09	8.4000	8.4000	7.9000	7.9000	-12.222%	13	2,215	+5.696%
2026-09-08	8.8500	9.0000	8.8500	9.0000	+2.857%	23	2,204	-7.222%
2026-09-04	8.6000	8.7500	8.6000	8.7500	+24.113%	21	2,173	-4.571%
2026-09-02	7.0500	7.0500	7.0500	7.0500	+2.174%	1	2,173	+18.440%
2026-09-01	6.7000	6.9000	6.7000	6.9000	-8.245%	55	2,174	+21.014%
2026-08-31	7.5200	7.5200	7.5200	7.5200	-4.810%	1	2,171	+11.037%
2026-08-28	7.9000	7.9000	7.9000	7.9000	-3.659%	1	2,171	+5.696%
2026-08-25	8.2000	8.2000	8.2000	8.2000	+22.388%	5	2,170	+1.829%
2026-08-24	6.7600	6.7600	6.7000	6.7000	-16.563%	13	2,170	+24.627%
2026-08-18	8.2100	8.3500	7.6500	8.0300	-8.750%	22	2,172	+3.985%
2026-08-17	8.7500	8.8000	8.6500	8.8000	-8.333%	29	2,173	-5.114%
2026-08-14	9.3900	10.0000	9.1000	9.6000	+3.784%	23	2,152	-13.021%
2026-08-13	9.5000	10.9200	9.2500	9.2500	+8.824%	772	2,151	-9.730%
2026-08-12	8.0600	8.5000	7.3000	8.5000	+44.804%	38	1,984	-1.765%
2026-08-11	6.4000	6.4000	5.8700	5.8700	-14.181%	8	1,978	+42.249%
2026-08-04	6.0500	6.8400	6.0500	6.8400	+24.364%	4	1,981	+22.076%
2026-08-03	5.4500	5.5000	5.3000	5.5000	+12.245%	51	1,982	+51.818%
2026-07-31	4.8700	4.9000	4.8700	4.9000	+1.031%	2	1,975	+70.408%
2026-07-30	5.1000	5.1000	4.8200	4.8500	-12.613%	7	1,974	+72.165%
2026-07-27	6.2500	6.2500	5.5500	5.5500	-17.164%	3	1,971	+50.450%
2026-07-23	6.3600	6.7000	6.2800	6.7000	+10.744%	10	1,972	+24.627%
2026-07-22	6.7500	7.0000	6.0500	6.0500	+39.080%	40	1,970	+38.017%
2026-07-21	4.3200	4.3500	4.1500	4.3500	+8.209%	13	1,978	+91.954%
2026-07-20	4.0500	4.0500	3.9500	4.0200	-4.965%	3	1,967	+107.711%
2026-07-17	4.0000	4.4000	4.0000	4.2300	-7.033%	23	1,964	+97.400%
2026-07-16	4.5500	4.5500	4.5500	4.5500	-3.805%	1	1,953	+83.516%
2026-07-15	4.5000	4.7300	4.5000	4.7300	-22.459%	9	1,954	+76.533%
2026-07-10	6.1000	6.1000	6.1000	6.1000	+5.172%	5	1,955	+36.885%
2026-07-09	5.8400	5.8400	5.8000	5.8000	+5.455%	13	1,955	+43.966%
2026-07-08	5.5000	5.5000	5.5000	5.5000	+10.000%	5	1,953	+51.818%
2026-07-07	5.0500	5.0500	4.7500	5.0000	-5.660%	5	1,958	+67.000%
2026-07-06	5.3000	5.3900	5.2800	5.3000	0.000%	10	1,956	+57.547%
2026-07-02	5.6800	5.9000	5.2500	5.3000	-3.108%	23	1,948	+57.547%
2026-07-01	5.5000	5.5500	5.4700	5.4700	-8.067%	6	1,948	+52.651%
2026-06-29	6.6000	6.6000	5.8000	5.9500	-11.458%	29	1,951	+40.336%
2026-06-26	6.7200	6.7200	6.7200	6.7200	-4.000%	1	1,941	+24.256%
2026-06-25	7.0000	7.0000	7.0000	7.0000	-2.098%	2	1,942	+19.286%
2026-06-24	7.8000	7.8000	7.1500	7.1500	-11.180%	10	1,944	+16.783%
2026-06-23	8.8000	8.8000	8.0500	8.0500	-14.362%	8	1,945	+3.727%
2026-06-22	9.1500	9.7500	8.5000	9.4000	+43.293%	25	1,940	-11.170%
2026-06-18	6.3300	6.7500	6.1200	6.5600	+15.493%	22	1,912	+27.287%
2026-06-17	6.1500	6.1500	5.6800	5.6800	-11.938%	20	1,912	+47.007%
2026-06-16	6.5300	6.5300	6.4500	6.4500	-2.273%	5	1,912	+29.457%
2026-06-15	6.8800	6.9000	6.5600	6.6000	-2.222%	7	1,867	+26.515%
2026-06-12	6.6100	7.3200	6.6100	6.7500	-4.255%	67	1,867	+23.704%
2026-06-11	5.8700	7.0800	5.8700	7.0500	+11.905%	35	1,867	+18.440%
2026-06-10	9.9000	9.9000	6.3000	6.3000	-43.294%	48	1,840	+32.540%
2026-06-09	13.3100	13.3100	10.2500	11.1100	-18.964%	92	1,822	-24.842%
2026-06-08	12.2200	14.0500	12.2200	13.7100	+18.190%	43	1,812	-39.096%
2026-06-05	13.5900	13.5900	11.4300	11.6000	-22.408%	16	1,813	-28.017%
2026-06-04	15.0000	15.0000	14.0500	14.9500	+1.014%	14	1,798	-44.147%
2026-06-03	16.5600	16.5600	14.2500	14.8000	-12.941%	158	1,785	-43.581%
2026-06-02	15.1000	17.5600	15.1000	17.0000	+13.485%	51	1,682	-50.882%
2026-06-01	15.5000	15.7000	14.0500	14.9800	+3.310%	159	1,643	-44.259%
2026-05-29	12.0000	16.5000	12.0000	14.5000	+25.650%	317	1,721	-42.414%
2026-05-28	9.2500	12.3000	9.2000	11.5400	+28.222%	226	1,722	-27.643%
2026-05-27	9.2400	9.3000	8.6500	9.0000	+1.237%	66	1,683	-7.222%
2026-05-26	7.8600	8.8900	7.7000	8.8900	+17.593%	38	1,647	-6.074%
2026-05-22	7.2700	7.6000	7.2700	7.5600	+12.836%	121	1,674	+10.450%
2026-05-21	6.5000	6.7000	6.2500	6.7000	-1.471%	15	1,630	+24.627%
2026-05-20	6.2000	6.9000	6.1500	6.8000	+29.032%	248	1,630	+22.794%
2026-05-19	5.5000	5.5000	5.2000	5.2700	-2.407%	5	1,398	+58.444%
2026-05-18	5.6500	5.6500	5.2000	5.4000	-3.571%	46	1,398	+54.630%
2026-05-15	5.6000	5.6000	5.6000	5.6000	-12.500%	1	1,398	+49.107%
2026-05-14	6.4000	6.4000	6.4000	6.4000	+3.226%	1	1,358	+30.469%
2026-05-13	6.5000	6.5000	6.2000	6.2000	+1.639%	43	1,358	+34.677%
2026-05-12	6.5000	6.5000	5.5800	6.1000	-15.512%	72	1,358	+36.885%
2026-05-11	7.2000	7.3500	7.1000	7.2200	+0.979%	8	1,358	+15.651%
2026-05-08	6.2200	7.8000	6.2000	7.1500	+11.544%	16	1,409	+16.783%
2026-05-07	7.0000	7.2000	6.3800	6.4100	-6.423%	86	1,408	+30.265%
2026-05-06	5.7800	6.8500	5.6000	6.8500	+48.913%	68	1,386	+21.898%
2026-05-05	4.8400	4.8400	4.6000	4.6000	-3.361%	6	1,392	+81.522%
2026-05-04	4.7600	4.7600	4.7600	4.7600	+11.215%	3	1,389	+75.420%
2026-05-01	4.4200	4.4200	4.2800	4.2800	-0.465%	3	1,388	+95.093%
2026-04-30	4.1500	4.3000	4.1500	4.3000	+10.256%	2	1,388	+94.186%
2026-04-29	3.9000	3.9000	3.9000	3.9000	-15.217%	1	1,389	+114.103%
2026-04-27	4.6000	4.7500	4.4200	4.6000	-9.804%	118	1,389	+81.522%
2026-04-24	4.4000	5.1000	4.3500	5.1000	+25.926%	354	1,289	+63.725%
2026-04-23	4.0500	4.0500	4.0500	4.0500	-8.989%	7	1,023	+106.173%
2026-04-22	4.4500	4.4500	4.4500	4.4500	+7.229%	1	1,023	+87.640%
2026-04-20	4.4300	4.4300	4.1500	4.1500	+3.750%	2	1,023	+101.205%
2026-04-17	4.0000	4.0000	4.0000	4.0000	-9.091%	20	1,024	+108.750%
2026-04-16	4.0000	4.4000	3.9500	4.4000	+12.821%	21	1,014	+89.773%
2026-04-15	3.9000	3.9000	3.9000	3.9000	-2.500%	2	1,013	+114.103%
2026-04-14	3.8000	4.0000	3.8000	4.0000	+15.607%	7	1,013	+108.750%
2026-04-08	3.6700	3.6700	3.4600	3.4600	+4.848%	4	1,014	+141.329%
2026-04-07	3.3000	3.3000	3.3000	3.3000	+1.538%	1	1,016	+153.030%
2026-04-06	3.2500	3.2500	3.2500	3.2500	-2.985%	1	1,016	+156.923%
2026-04-01	3.3500	3.3500	3.3500	3.3500	+11.667%	1	1,017	+149.254%
2026-03-30	3.2000	3.2000	2.9500	3.0000	-5.363%	52	1,017	+178.333%
2026-03-27	3.0500	3.9000	3.0500	3.1700	-9.429%	7	967	+163.407%
2026-03-26	3.5000	3.5000	3.5000	3.5000	-7.407%	2	966	+138.571%
2026-03-25	3.4500	3.7800	3.4500	3.7800	+25.581%	4	966	+120.899%
2026-03-23	3.0100	3.0100	3.0100	3.0100	+6.360%	3	967	+177.409%
2026-03-20	3.0000	3.2000	2.6800	2.8300	-41.042%	260	967	+195.053%
2026-03-19	5.1000	5.1000	4.7700	4.8000	-4.000%	16	1,143	+73.958%
2026-03-18	5.0000	5.0000	5.0000	5.0000	-8.257%	1	1,138	+67.000%
2026-03-17	5.4000	5.4500	5.4000	5.4500	0.000%	4	1,138	+53.211%
2026-03-11	5.6700	5.6700	5.4500	5.4500	0.000%	196	1,137	+53.211%
2026-03-09	5.4500	5.4500	5.4500	5.4500	-0.909%	3	1,137	+53.211%
2026-03-06	5.4400	5.5000	5.4400	5.5000	-1.786%	6	1,137	+51.818%
2026-03-02	5.6000	5.6000	5.6000	5.6000	-1.754%	1	1,137	+49.107%
2026-02-27	6.0500	6.0500	5.7000	5.7000	+3.636%	31	1,137	+46.491%
2026-02-26	5.5000	5.5000	5.5000	5.5000	0.000%	9	1,159	+51.818%
2026-02-25	5.5000	5.5000	5.5000	5.5000	+2.612%	9	1,156	+51.818%
2026-02-24	5.4000	5.4000	5.3400	5.3600	-0.557%	126	1,156	+55.784%
2026-02-23	5.6000	5.8000	5.3900	5.3900	-10.762%	17	1,033	+54.917%
2026-02-20	6.0400	6.0400	6.0400	6.0400	+9.818%	2	1,043	+38.245%
2026-02-19	5.5000	5.5000	5.5000	5.5000	+11.111%	3	1,045	+51.818%
2026-02-18	5.3000	5.3000	4.9000	4.9500	-6.780%	22	1,042	+68.687%
2026-02-17	5.2500	5.3100	5.2500	5.3100	-1.667%	5	1,041	+57.250%
2026-02-13	5.4000	5.4000	5.4000	5.4000	-1.818%	1	1,041	+54.630%
2026-02-12	5.5000	5.5000	5.5000	5.5000	-8.333%	1	1,041	+51.818%
2026-02-11	6.0000	6.0000	5.8000	6.0000	-8.397%	30	1,041	+39.167%
2026-02-10	6.6900	6.8000	6.5000	6.5500	+0.769%	15	1,043	+27.481%
2026-02-09	6.5000	6.5000	6.5000	6.5000	+1.562%	1	1,031	+28.462%
2026-02-06	6.4000	6.4000	6.4000	6.4000	+12.676%	1	1,031	+30.469%
2026-02-05	5.3800	5.6800	5.3800	5.6800	-18.857%	12	1,030	+47.007%
2026-02-04	6.8200	7.0000	6.1000	7.0000	+28.440%	29	1,027	+19.286%
2026-02-03	5.4500	5.4500	5.4500	5.4500	+0.926%	1	1,053	+53.211%
2026-02-02	5.2000	5.6300	4.9900	5.4000	0.000%	6	1,054	+54.630%
2026-01-30	5.4000	5.4000	5.4000	5.4000	+1.124%	1	1,055	+54.630%
2026-01-29	5.9000	5.9000	5.3400	5.3400	-8.718%	4	1,055	+56.367%
2026-01-27	5.6800	5.8500	5.6800	5.8500	+0.688%	110	1,057	+42.735%
2026-01-26	5.7500	5.8100	5.7500	5.8100	-6.290%	21	996	+43.718%
2026-01-23	6.2000	6.2000	6.2000	6.2000	-2.516%	5	989	+34.677%
2026-01-22	6.5500	6.5500	6.3000	6.3600	-0.469%	17	994	+31.289%
2026-01-21	5.7500	6.3900	5.7500	6.3900	+0.630%	6	986	+30.673%
2026-01-16	5.4500	6.4500	5.4500	6.3500	+29.328%	18	985	+31.496%
2026-01-15	5.2500	5.2500	4.9100	4.9100	+5.139%	3	985	+70.061%
2026-01-14	4.6100	4.8500	4.6100	4.6700	-0.638%	96	985	+78.801%
2026-01-13	5.0000	5.0000	4.4100	4.7000	-9.615%	100	963	+77.660%
2026-01-12	5.2200	5.2200	5.2000	5.2000	+4.000%	9	924	+60.577%
2026-01-08	5.2000	5.2000	4.9900	5.0000	-3.846%	26	924	+67.000%
2026-01-07	5.3000	5.3000	5.1500	5.2000	-3.704%	172	911	+60.577%
2026-01-06	5.0000	5.4000	5.0000	5.4000	+2.857%	20	996	+54.630%
2026-01-05	5.5800	5.5800	5.2500	5.2500	-5.405%	3	984	+59.048%
2026-01-02	5.3000	5.6500	5.3000	5.5500	+14.198%	36	984	+50.450%
2025-12-31	4.8900	4.8900	4.7600	4.8600	-2.800%	6	959	+71.811%
2025-12-30	5.2000	5.2000	5.0000	5.0000	-11.348%	8	959	+67.000%
2025-12-29	5.1000	5.6400	5.1000	5.6400	+10.806%	203	958	+48.050%
2025-12-26	5.1500	5.1500	5.0900	5.0900	-1.165%	2	931	+64.047%
2025-12-24	5.1400	5.1500	5.1400	5.1500	-2.830%	3	930	+62.136%
2025-12-23	5.3500	5.5200	5.2000	5.3000	-3.636%	50	930	+57.547%
2025-12-22	5.8000	5.8000	5.1000	5.5000	-3.509%	174	919	+51.818%
2025-12-19	5.2500	5.7000	4.9500	5.7000	+11.765%	46	948	+46.491%
2025-12-18	5.5500	5.5500	5.0000	5.1000	-5.556%	109	948	+63.725%
2025-12-17	5.7800	5.8600	5.4000	5.4000	-11.038%	53	888	+54.630%
2025-12-16	6.1100	6.1100	6.0700	6.0700	0.000%	2	881	+37.562%
2025-12-15	6.3100	6.3100	6.0700	6.0700	-10.074%	16	882	+37.562%
2025-12-12	7.3500	7.3500	6.6200	6.7500	-3.571%	9	889	+23.704%
2025-12-11	7.2000	7.2000	7.0000	7.0000	-7.895%	21	888	+19.286%
2025-12-10	7.5500	7.6000	7.4500	7.6000	+0.529%	18	869	+9.868%
2025-12-09	7.5600	7.5600	7.5600	7.5600	-5.500%	4	857	+10.450%
2025-12-08	7.8500	8.0000	7.8500	8.0000	+7.672%	6	853	+4.375%
2025-12-05	7.5000	7.5000	7.4300	7.4300	+2.483%	15	853	+12.382%
2025-12-04	7.3500	7.3500	7.2500	7.2500	+3.571%	102	853	+15.172%
2025-12-03	7.0000	7.0000	7.0000	7.0000	-1.408%	1	853	+19.286%
2025-12-02	7.2500	7.2500	6.7000	7.1000	-0.976%	4	852	+17.606%
2025-12-01	7.1000	7.1700	7.1000	7.1700	+0.986%	4	849	+16.457%
2025-11-28	7.1000	7.1000	7.1000	7.1000	+1.429%	3	847	+17.606%
2025-11-26	7.0500	7.0500	6.9400	7.0000	+6.061%	12	838	+19.286%
2025-11-25	7.0000	7.0000	6.6000	6.6000	-8.333%	28	838	+26.515%
2025-11-24	7.2500	7.4100	7.1200	7.2000	+1.408%	80	834	+15.972%
2025-11-21	7.5000	7.5000	6.8200	7.1000	-0.699%	29	819	+17.606%
2025-11-20	8.3500	8.3500	7.1000	7.1500	-10.176%	84	812	+16.783%
2025-11-19	8.2000	8.2000	7.5800	7.9600	-6.682%	17	799	+4.899%
2025-11-18	7.8700	8.5800	7.7500	8.5300	+8.801%	209	800	-2.110%
2025-11-17	8.2100	8.2100	7.8300	7.8400	-13.751%	8	608	+6.505%
2025-11-14	8.4000	9.1600	8.4000	9.0900	+8.086%	16	609	-8.141%
2025-11-13	9.1000	9.2000	8.3800	8.4100	-15.900%	34	608	-0.713%
2025-11-12	10.0500	10.0500	9.9500	10.0000	-1.283%	3	621	-16.500%
2025-11-11	10.6500	10.6500	10.1000	10.1300	-6.636%	9	621	-17.572%
2025-11-10	10.7700	10.8500	10.7700	10.8500	+2.358%	27	617	-23.041%
2025-11-07	10.3700	10.6000	9.8000	10.6000	-3.196%	117	617	-21.226%
2025-11-06	11.9600	12.1000	10.9500	10.9500	-7.983%	132	729	-23.744%
2025-11-05	13.4000	13.4000	11.8500	11.9000	-22.777%	309	617	-29.832%
2025-11-04	15.7600	15.8600	15.1800	15.4100	-9.353%	19	556	-45.814%
2025-11-03	18.0900	18.1000	17.0000	17.0000	-2.017%	130	454	-50.882%
2025-10-31	18.2000	18.2000	17.3500	17.3500	+3.274%	9	454	-51.873%
2025-10-30	17.5500	17.5600	16.8000	16.8000	-4.274%	4	456	-50.298%
2025-10-29	18.5000	18.5000	17.5500	17.5500	+9.074%	10	456	-52.422%
2025-10-27	16.6000	16.6000	16.0900	16.0900	+6.556%	7	467	-48.104%
2025-10-24	15.3000	15.3000	15.1000	15.1000	+1.684%	4	467	-44.702%
2025-10-23	16.6300	16.9300	14.5500	14.8500	-14.900%	51	466	-43.771%
2025-10-22	18.2000	18.2000	16.6500	17.4500	-5.163%	40	429	-52.149%
2025-10-21	18.0000	18.4000	18.0000	18.4000	-4.416%	3	424	-54.620%
2025-10-20	20.5000	20.5000	19.2500	19.2500	+10.632%	33	424	-56.623%
2025-10-17	17.4000	17.4000	17.4000	17.4000	-9.704%	3	433	-52.011%
2025-10-16	19.0000	19.4000	18.9000	19.2700	+4.162%	11	433	-56.668%
2025-10-15	18.9000	18.9000	17.8000	18.5000	+3.064%	103	428	-54.865%
2025-10-14	18.8000	19.1000	17.9500	17.9500	-6.995%	16	474	-53.482%
2025-10-13	18.5000	19.9000	18.5000	19.3000	+4.607%	26	464	-56.736%
2025-10-10	20.6300	20.7500	18.3700	18.4500	-12.725%	32	469	-54.743%
2025-10-09	21.1000	21.1700	20.7000	21.1400	+0.667%	21	467	-60.501%
2025-10-08	18.2700	21.0000	18.2700	21.0000	+12.903%	40	476	-60.238%
2025-10-07	19.2200	19.4800	17.4000	18.6000	+3.911%	121	481	-55.108%
2025-10-06	17.0400	19.6000	17.0400	17.9000	+16.234%	142	475	-53.352%
2025-10-03	16.0000	16.0000	15.0000	15.4000	-1.028%	34	357	-45.779%
2025-10-02	15.4900	15.6000	15.4500	15.5600	-0.064%	5	337	-46.337%
2025-10-01	13.7900	15.5700	13.7900	15.5700	+17.509%	34	335	-46.371%
2025-09-30	12.9800	13.2500	12.6500	13.2500	+6.170%	38	317	-36.981%
2025-09-29	12.3500	12.5000	12.3500	12.4800	+3.568%	14	328	-33.093%
2025-09-26	11.5100	12.2500	11.4500	12.0500	+2.991%	261	324	-30.705%
2025-09-25	11.0000	12.0000	11.0000	11.7000	-5.416%	30	92	-28.632%
2025-09-24	12.8500	12.9000	12.3700	12.3700	-0.242%	19	79	-32.498%
2025-09-23	12.7400	12.8000	12.2900	12.4000	+5.532%	11	63	-32.661%
2025-09-22	11.4000	13.4000	11.4000	11.7500	-0.424%	33	60	-28.936%
2025-09-19	11.7200	11.8000	11.7200	11.8000	+3.509%	2	37	-29.237%
2025-09-18	11.1000	11.6500	11.1000	11.4000	+10.680%	5	35	-26.754%
2025-09-17	11.0400	11.1000	10.3000	10.3000	-7.207%	13	31	-18.932%
2025-09-16	10.9000	11.2400	10.9000	11.1000	-3.478%	26	28	-24.775%
2025-09-15	11.0000	11.5000	11.0000	11.5000	0.000%	7	6	-27.391%