Dark

SMCI20280121C75
SMCI Jan 21 2028 75.00 Call (SMCI280121C00075000)
option OPRA

EOD

Sep 16, 2026

6.20+5.983%(+0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	6.2000	6.2000	6.2000	6.2000	+5.983%	1	504	0.000%
2026-09-15	6.6500	6.6500	5.8500	5.8500	-13.971%	25	504	+5.983%
2026-09-14	6.6800	6.8000	6.5800	6.8000	-6.207%	4	514	-8.824%
2026-09-11	7.3500	7.3500	7.2500	7.2500	-10.824%	4	516	-14.483%
2026-09-08	8.1300	8.1300	8.1300	8.1300	+4.231%	1	515	-23.739%
2026-09-04	7.7500	7.8800	7.7500	7.8000	+16.418%	19	504	-20.513%
2026-09-03	6.8000	6.8000	6.7000	6.7000	+3.077%	2	504	-7.463%
2026-09-02	6.5000	6.5000	6.5000	6.5000	0.000%	1	503	-4.615%
2026-09-01	6.2500	6.5000	6.2500	6.5000	-8.836%	75	504	-4.615%
2026-08-28	7.1300	7.1300	7.1300	7.1300	+12.283%	2	479	-13.043%
2026-08-24	6.3500	6.3500	6.3500	6.3500	-13.605%	1	481	-2.362%
2026-08-21	7.2700	7.3500	7.2700	7.3500	-1.077%	26	482	-15.646%
2026-08-19	6.9500	7.4300	6.9500	7.4300	-7.125%	16	456	-16.555%
2026-08-17	8.1000	8.1500	8.0000	8.0000	-5.882%	30	451	-22.500%
2026-08-14	9.1200	9.1200	8.5000	8.5000	-5.556%	2	445	-27.059%
2026-08-13	8.6000	10.1100	8.5500	9.0000	+12.500%	17	445	-31.111%
2026-08-12	7.0000	8.0000	7.0000	8.0000	+50.943%	13	449	-22.500%
2026-08-11	5.8000	5.8000	5.3000	5.3000	-8.621%	77	449	+16.981%
2026-08-10	6.1500	6.1500	5.8000	5.8000	+10.476%	12	425	+6.897%
2026-08-04	5.2000	5.2500	5.2000	5.2500	+5.000%	2	415	+18.095%
2026-08-03	5.0000	5.0000	5.0000	5.0000	+1.010%	1	416	+24.000%
2026-07-30	4.5000	4.9500	4.5000	4.9500	+19.277%	2	416	+25.253%
2026-07-29	4.1500	4.1500	4.1500	4.1500	-16.162%	1	417	+49.398%
2026-07-28	4.9500	4.9500	4.9500	4.9500	-3.883%	1	416	+25.253%
2026-07-27	5.8300	5.8500	5.1500	5.1500	-9.649%	111	415	+20.388%
2026-07-24	5.7000	5.7000	5.7000	5.7000	-2.564%	2	424	+8.772%
2026-07-23	6.1800	6.1800	5.8500	5.8500	+50.000%	102	424	+5.983%
2026-07-21	3.9000	3.9000	3.9000	3.9000	+5.405%	1	328	+58.974%
2026-07-20	3.7500	3.7500	3.7000	3.7000	-2.887%	2	329	+67.568%
2026-07-17	3.9000	3.9000	3.8000	3.8100	-25.294%	4	328	+62.730%
2026-07-13	5.1000	5.1000	5.1000	5.1000	+15.909%	1	327	+21.569%
2026-07-07	4.4000	4.4000	4.4000	4.4000	-20.290%	23	327	+40.909%
2026-07-02	5.5200	5.5200	5.5200	5.5200	+8.235%	1	341	+12.319%
2026-07-01	5.7500	5.7500	5.1000	5.1000	-9.414%	7	341	+21.569%
2026-06-29	5.7500	6.0500	5.6300	5.6300	-10.635%	36	343	+10.124%
2026-06-26	6.3000	6.3000	6.3000	6.3000	-5.689%	2	345	-1.587%
2026-06-25	6.7000	6.7000	6.6800	6.6800	-9.116%	5	343	-7.186%
2026-06-24	7.4500	7.4500	7.3500	7.3500	-6.962%	14	346	-15.646%
2026-06-23	7.9000	7.9000	7.9000	7.9000	-8.671%	10	360	-21.519%
2026-06-22	8.4500	9.1000	8.0500	8.6500	+50.960%	11	370	-28.324%
2026-06-18	5.7300	5.7300	5.7300	5.7300	-0.521%	1	370	+8.202%
2026-06-17	5.7600	5.7600	5.7600	5.7600	+2.857%	2	370	+7.639%
2026-06-11	5.6500	5.6500	5.6000	5.6000	-32.367%	6	370	+10.714%
2026-06-10	8.1800	8.2800	8.1800	8.2800	-25.068%	2	376	-25.121%
2026-06-05	11.3500	11.3500	11.0500	11.0500	-19.578%	2	376	-43.891%
2026-06-03	13.2000	14.6500	13.2000	13.7400	-11.355%	51	377	-54.876%
2026-06-02	16.0000	16.1500	15.1400	15.5000	+10.163%	28	371	-60.000%
2026-06-01	13.2200	14.4000	13.2200	14.0700	+4.844%	24	365	-55.935%
2026-05-29	13.7400	15.0000	13.4000	13.4200	+24.259%	12	341	-53.800%
2026-05-28	10.9500	11.3500	10.8000	10.8000	+33.333%	51	334	-42.593%
2026-05-27	8.5500	8.5500	8.1000	8.1000	-3.915%	26	306	-23.457%
2026-05-26	8.2500	8.4300	7.7500	8.4300	+58.161%	3	283	-26.453%
2026-05-15	5.3300	5.3300	5.3300	5.3300	-21.270%	5	283	+16.323%
2026-05-12	6.7700	6.7700	6.7700	6.7700	+2.576%	1	288	-8.419%
2026-05-11	7.0000	7.0000	6.6000	6.6000	+3.937%	38	288	-6.061%
2026-05-08	6.5300	6.5300	6.3500	6.3500	+3.252%	11	254	-2.362%
2026-05-07	6.1500	6.1500	6.1500	6.1500	+11.818%	1	263	+0.813%
2026-05-06	5.9300	5.9300	5.4000	5.5000	+34.146%	70	262	+12.727%
2026-04-28	4.1000	4.1000	4.1000	4.1000	-5.312%	1	255	+51.220%
2026-04-24	4.3300	4.3300	4.3300	4.3300	+17.027%	1	256	+43.187%
2026-04-23	3.7000	3.7000	3.7000	3.7000	-3.896%	18	255	+67.568%
2026-04-21	3.9000	4.4000	3.8500	3.8500	+5.479%	11	267	+61.039%
2026-04-16	3.6500	3.6500	3.6500	3.6500	-0.545%	4	267	+69.863%
2026-04-15	3.6700	3.6700	3.6700	3.6700	-2.133%	1	263	+68.937%
2026-04-14	3.7500	3.7500	3.7500	3.7500	+5.634%	1	262	+65.333%
2026-04-10	3.3500	3.5500	3.3500	3.5500	+14.516%	17	261	+74.648%
2026-04-07	3.1000	3.1000	3.1000	3.1000	-1.587%	1	259	+100.000%
2026-04-02	3.1500	3.1500	3.1500	3.1500	+17.978%	1	259	+96.825%
2026-03-31	2.6700	2.6700	2.6700	2.6700	-7.931%	10	259	+132.210%
2026-03-27	2.9000	2.9000	2.9000	2.9000	-12.121%	1	259	+113.793%
2026-03-26	3.3000	3.3000	3.3000	3.3000	-7.821%	1	259	+87.879%
2026-03-25	3.5800	3.5800	3.5800	3.5800	+19.333%	1	259	+73.184%
2026-03-24	2.8900	3.0000	2.8800	3.0000	+11.111%	6	260	+106.667%
2026-03-23	2.6000	2.7000	2.6000	2.7000	+5.058%	21	261	+129.630%
2026-03-20	2.9900	3.0500	2.4100	2.5700	-43.640%	83	245	+141.245%
2026-03-18	4.5600	4.5600	4.5600	4.5600	-9.524%	20	283	+35.965%
2026-03-17	5.0400	5.0400	5.0400	5.0400	+1.818%	12	303	+23.016%
2026-03-16	4.8100	4.9500	4.8100	4.9500	+2.062%	25	303	+25.253%
2026-03-09	4.8500	4.8500	4.8500	4.8500	-3.000%	6	298	+27.835%
2026-03-06	5.1700	5.1700	5.0000	5.0000	-4.762%	6	298	+24.000%
2026-03-04	5.2500	5.2500	5.2500	5.2500	+10.759%	14	303	+18.095%
2026-03-03	4.8000	4.8000	4.7400	4.7400	-16.842%	31	289	+30.802%
2026-02-25	5.7000	5.7000	5.7000	5.7000	+3.636%	4	271	+8.772%
2026-02-20	5.1700	5.5000	5.1700	5.5000	+6.383%	6	271	+12.727%
2026-02-19	5.1400	5.1700	5.1400	5.1700	+1.373%	2	267	+19.923%
2026-02-12	5.1000	5.1000	5.1000	5.1000	-2.857%	1	265	+21.569%
2026-02-11	5.5000	5.5000	5.2500	5.2500	-12.500%	2	264	+18.095%
2026-02-10	6.0000	6.0000	6.0000	6.0000	-1.639%	1	262	+3.333%
2026-02-09	6.1000	6.1000	6.1000	6.1000	-0.813%	5	262	+1.639%
2026-02-06	5.7000	6.1500	5.7000	6.1500	+20.352%	32	262	+0.813%
2026-02-05	5.2500	5.2500	5.1100	5.1100	+3.651%	17	292	+21.331%
2026-02-03	4.8000	4.9300	4.8000	4.9300	-5.556%	13	300	+25.761%
2026-02-02	4.9700	5.2500	4.9700	5.2200	+6.531%	26	289	+18.774%
2026-01-29	4.8500	4.9000	4.8500	4.9000	-13.274%	49	283	+26.531%
2026-01-21	5.8000	5.8000	5.6500	5.6500	+5.607%	2	282	+9.735%
2026-01-20	5.3500	5.3500	5.3500	5.3500	+18.889%	1	282	+15.888%
2026-01-15	4.5000	4.5000	4.5000	4.5000	+5.882%	1	282	+37.778%
2026-01-13	4.5000	4.5000	3.9000	4.2500	-13.442%	37	282	+45.882%
2026-01-09	4.7100	4.9100	4.7100	4.9100	+1.237%	6	267	+26.273%
2026-01-07	4.8000	4.8500	4.8000	4.8500	+9.729%	15	265	+27.835%
2025-12-31	4.3700	4.4200	4.3700	4.4200	-3.493%	3	278	+40.271%
2025-12-30	4.5800	4.5800	4.5800	4.5800	-0.651%	3	278	+35.371%
2025-12-29	4.6100	4.6100	4.6100	4.6100	-0.860%	4	280	+34.490%
2025-12-26	4.6500	4.6500	4.6500	4.6500	-3.125%	1	276	+33.333%
2025-12-24	4.8000	4.8000	4.8000	4.8000	+1.053%	1	276	+29.167%
2025-12-23	4.7500	4.7500	4.7500	4.7500	-6.126%	1	276	+30.526%
2025-12-22	5.1000	5.1000	5.0600	5.0600	-2.879%	2	277	+22.530%
2025-12-19	5.1400	5.2100	5.1400	5.2100	+15.778%	2	276	+19.002%
2025-12-18	4.9600	4.9600	4.5000	4.5000	-11.765%	2	275	+37.778%
2025-12-17	5.3000	5.3000	5.1000	5.1000	-8.929%	42	274	+21.569%
2025-12-16	5.6000	5.6000	5.6000	5.6000	0.000%	1	274	+10.714%
2025-12-15	5.9000	5.9000	5.6000	5.6000	-11.111%	21	274	+10.714%
2025-12-11	6.6500	6.6500	6.3000	6.3000	-12.742%	32	273	-1.587%
2025-12-09	7.2200	7.2200	7.2200	7.2200	+2.849%	3	285	-14.127%
2025-12-08	7.0200	7.0200	7.0200	7.0200	+1.887%	5	282	-11.681%
2025-12-05	6.8900	6.8900	6.8900	6.8900	+2.836%	1	287	-10.015%
2025-12-04	6.7000	6.7000	6.7000	6.7000	+3.077%	1	286	-7.463%
2025-12-03	6.5000	6.5000	6.5000	6.5000	-1.515%	1	286	-4.615%
2025-11-28	6.6000	6.6000	6.6000	6.6000	+4.430%	2	286	-6.061%
2025-11-25	6.2500	6.3200	6.1000	6.3200	-4.242%	7	284	-1.899%
2025-11-24	6.7000	6.7000	6.6000	6.6000	-4.899%	7	286	-6.061%
2025-11-20	7.0000	7.0000	6.9400	6.9400	-5.578%	17	279	-10.663%
2025-11-19	8.0500	8.0500	7.3500	7.3500	-8.125%	10	264	-15.646%
2025-11-18	6.9500	8.0000	6.9500	8.0000	+2.564%	10	254	-22.500%
2025-11-17	7.8000	7.8000	7.8000	7.8000	-5.455%	17	253	-20.513%
2025-11-14	8.2500	8.2500	8.2500	8.2500	+4.563%	1	255	-24.848%
2025-11-13	8.2900	8.4600	7.8900	7.8900	-11.348%	16	254	-21.420%
2025-11-12	9.1000	9.1000	8.9000	8.9000	-4.813%	15	249	-30.337%
2025-11-11	9.3000	9.3500	9.3000	9.3500	-6.500%	7	245	-33.690%
2025-11-10	10.0000	10.0000	10.0000	10.0000	+5.042%	1	245	-38.000%
2025-11-07	9.2000	9.5200	9.1800	9.5200	-10.694%	106	244	-34.874%
2025-11-06	10.8000	10.8000	10.6600	10.6600	-7.304%	2	168	-41.839%
2025-11-05	11.9000	11.9000	11.5000	11.5000	-20.028%	4	169	-46.087%
2025-11-04	14.7800	14.7800	14.3800	14.3800	-10.683%	3	166	-56.885%
2025-11-03	16.8500	16.9000	16.1000	16.1000	-3.012%	23	163	-61.491%
2025-10-31	17.1000	17.1000	16.6000	16.6000	+1.840%	6	163	-62.651%
2025-10-30	16.5000	16.5000	16.2000	16.3000	-4.678%	4	157	-61.963%
2025-10-29	17.6900	17.6900	17.1000	17.1000	+3.951%	19	155	-63.743%
2025-10-28	16.4500	16.4500	16.4500	16.4500	+5.179%	10	143	-62.310%
2025-10-27	15.6400	15.6400	15.6400	15.6400	+8.687%	1	142	-60.358%
2025-10-24	14.5500	14.5500	14.3800	14.3900	+2.786%	22	142	-56.915%
2025-10-23	14.5500	14.5800	14.0000	14.0000	-10.486%	42	140	-55.714%
2025-10-22	17.5000	17.5000	15.6400	15.6400	-10.629%	27	116	-60.358%
2025-10-21	17.5000	17.5000	17.5000	17.5000	-2.778%	15	89	-64.571%
2025-10-20	18.1300	18.1300	18.0000	18.0000	+6.952%	7	78	-65.556%
2025-10-17	16.8300	17.0500	16.8300	16.8300	-5.183%	5	73	-63.161%
2025-10-16	17.7500	17.7500	17.7500	17.7500	+4.473%	5	68	-65.070%
2025-10-15	17.5800	17.5800	16.9900	16.9900	-4.011%	2	63	-63.508%
2025-10-13	18.0800	18.0800	17.7000	17.7000	+2.431%	2	62	-64.972%
2025-10-10	17.2800	17.2800	17.2800	17.2800	-13.253%	2	60	-64.120%
2025-10-09	19.9200	19.9200	19.9200	19.9200	+4.021%	10	0	-68.876%
2025-10-08	18.2200	19.1500	18.1000	19.1500	0.000%	49	0	-67.624%