Dark

SMCI20280121C80
SMCI Jan 21 2028 80.00 Call (SMCI280121C00080000)
option OPRA

EOD

Sep 17, 2026

7.12+30.642%(+1.67)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.1200	7.1200	7.1200	7.1200	+30.642%	4	1,304	0.000%
2026-09-15	5.4500	5.4500	5.4500	5.4500	-12.097%	1	1,304	+30.642%
2026-09-14	6.0000	6.2000	6.0000	6.2000	-8.824%	217	1,304	+14.839%
2026-09-11	7.0000	7.0000	6.8000	6.8000	+12.211%	25	1,298	+4.706%
2026-09-10	6.0500	6.0600	6.0500	6.0600	-19.415%	15	1,273	+17.492%
2026-09-08	7.6000	7.6000	7.4900	7.5200	+7.736%	12	1,258	-5.319%
2026-09-04	6.8000	7.2500	6.7000	6.9800	+19.316%	26	1,275	+2.006%
2026-09-03	5.7500	5.8500	5.7500	5.8500	-1.681%	2	1,275	+21.709%
2026-09-02	5.8000	5.9500	5.8000	5.9500	-7.752%	10	1,276	+19.664%
2026-08-31	6.5000	6.5000	6.4500	6.4500	-0.769%	250	1,274	+10.388%
2026-08-28	6.3500	6.5000	6.2500	6.5000	-7.801%	73	1,164	+9.538%
2026-08-27	7.0500	7.0500	7.0500	7.0500	-2.759%	3	1,164	+0.993%
2026-08-25	7.0000	7.2500	7.0000	7.2500	+20.833%	18	1,164	-1.793%
2026-08-24	6.0000	6.0000	6.0000	6.0000	-11.765%	1	1,165	+18.667%
2026-08-21	6.8000	6.8000	6.8000	6.8000	+3.817%	1	1,164	+4.706%
2026-08-20	7.0000	7.0000	6.5500	6.5500	-2.530%	11	1,164	+8.702%
2026-08-19	6.7200	6.7200	6.7200	6.7200	-3.030%	1	1,155	+5.952%
2026-08-18	7.0000	7.0000	6.9300	6.9300	-6.351%	40	1,156	+2.742%
2026-08-17	7.4000	7.4000	7.4000	7.4000	-8.642%	1	1,183	-3.784%
2026-08-14	8.1000	8.1000	8.1000	8.1000	-11.281%	1	1,183	-12.099%
2026-08-13	7.2000	9.3100	7.2000	9.1300	+23.378%	26	1,183	-22.015%
2026-08-12	6.6000	7.4000	6.5300	7.4000	+38.318%	8	1,168	-3.784%
2026-08-11	5.3500	5.3500	5.3500	5.3500	-10.833%	1	1,169	+33.084%
2026-08-10	6.0000	6.0000	6.0000	6.0000	+12.150%	1	1,170	+18.667%
2026-08-07	5.3500	5.3500	5.3500	5.3500	-6.957%	1	1,171	+33.084%
2026-08-04	4.8000	5.7500	4.8000	5.7500	+30.682%	9	1,172	+23.826%
2026-07-31	4.4000	4.4000	4.4000	4.4000	+4.762%	1	1,181	+61.818%
2026-07-30	4.2000	4.2000	4.2000	4.2000	+10.526%	1	1,182	+69.524%
2026-07-29	4.4000	4.4000	3.8000	3.8000	-11.628%	4	1,182	+87.368%
2026-07-28	4.3000	4.3000	4.3000	4.3000	-14.000%	1	1,178	+65.581%
2026-07-27	4.7500	5.0000	4.2500	5.0000	-3.846%	3	1,177	+42.400%
2026-07-24	5.3000	5.3000	5.2000	5.2000	-11.111%	4	1,174	+36.923%
2026-07-23	5.5000	5.8500	5.5000	5.8500	+0.862%	42	1,174	+21.709%
2026-07-22	5.7000	6.1000	5.7000	5.8000	+56.757%	29	1,135	+22.759%
2026-07-21	3.7000	3.7000	3.7000	3.7000	+11.111%	2	1,159	+92.432%
2026-07-20	3.3300	3.3300	3.3300	3.3300	-5.932%	4	1,159	+113.814%
2026-07-17	3.3000	3.5400	3.3000	3.5400	-4.324%	194	1,157	+101.130%
2026-07-16	3.7000	3.7000	3.7000	3.7000	-17.778%	2	1,168	+92.432%
2026-07-13	4.5000	4.5000	4.5000	4.5000	+7.143%	1	1,168	+58.222%
2026-07-07	4.2000	4.2000	4.2000	4.2000	-13.402%	2	1,168	+69.524%
2026-07-01	5.1000	5.1000	4.8500	4.8500	-11.009%	3	1,166	+46.804%
2026-06-30	5.4500	5.4500	5.4500	5.4500	-0.909%	25	1,163	+30.642%
2026-06-29	5.3500	5.5000	5.3500	5.5000	-1.786%	8	1,163	+29.455%
2026-06-26	5.7500	5.8000	5.6000	5.6000	-20.000%	31	1,171	+27.143%
2026-06-23	7.5000	7.5000	7.0000	7.0000	-16.667%	53	1,171	+1.714%
2026-06-22	7.0000	8.4000	7.0000	8.4000	+73.196%	74	1,170	-15.238%
2026-06-17	5.0000	5.1000	4.8500	4.8500	-10.185%	5	1,145	+46.804%
2026-06-16	5.4800	5.4800	5.4000	5.4000	-6.897%	2	1,145	+31.852%
2026-06-15	6.3200	6.3200	5.8000	5.8000	0.000%	2	1,140	+22.759%
2026-06-12	6.0000	6.0000	5.8000	5.8000	+0.870%	6	1,140	+22.759%
2026-06-11	5.7500	5.7500	5.7500	5.7500	+1.411%	10	1,140	+23.826%
2026-06-10	7.0000	8.8500	5.6700	5.6700	-42.143%	60	1,130	+25.573%
2026-06-09	10.9500	11.1200	8.4500	9.8000	-9.259%	49	1,155	-27.347%
2026-06-08	10.8000	10.8000	10.8000	10.8000	+7.677%	2	1,155	-34.074%
2026-06-05	11.5400	11.5400	10.0300	10.0300	-22.846%	10	1,157	-29.013%
2026-06-04	13.0000	13.0000	13.0000	13.0000	-2.256%	1	1,157	-45.231%
2026-06-03	14.6500	14.7500	13.3000	13.3000	-10.135%	5	1,156	-46.466%
2026-06-02	15.1000	15.1000	14.7000	14.8000	+11.278%	8	1,153	-51.892%
2026-06-01	13.3000	13.3000	13.3000	13.3000	+2.308%	1	1,152	-46.466%
2026-05-29	11.8700	14.9500	11.8700	13.0000	+27.576%	33	1,153	-45.231%
2026-05-28	7.9100	10.5000	7.9100	10.1900	+25.802%	214	1,147	-30.128%
2026-05-27	7.5000	8.1000	7.5000	8.1000	+4.516%	3	1,044	-12.099%
2026-05-26	6.5000	7.8000	6.5000	7.7500	+18.140%	54	1,044	-8.129%
2026-05-22	5.8500	6.5600	5.8500	6.5600	+18.198%	3	1,040	+8.537%
2026-05-20	5.1400	5.5500	5.1400	5.5500	+22.788%	6	1,041	+28.288%
2026-05-19	4.5200	4.5200	4.5200	4.5200	-0.441%	1	1,038	+57.522%
2026-05-18	4.5400	4.5400	4.5400	4.5400	-5.809%	1	1,038	+56.828%
2026-05-15	4.8200	4.8200	4.8200	4.8200	-6.408%	1	1,038	+47.718%
2026-05-12	5.1500	5.1500	5.1500	5.1500	-13.445%	1	1,037	+38.252%
2026-05-11	6.2700	6.2700	5.9500	5.9500	-5.255%	28	1,037	+19.664%
2026-05-08	6.2900	6.2900	6.2000	6.2800	+13.153%	53	1,010	+13.376%
2026-05-07	5.9000	5.9000	5.5500	5.5500	+0.909%	21	996	+28.288%
2026-05-06	5.5000	5.5000	4.8500	5.5000	+42.857%	20	977	+29.455%
2026-05-04	3.8000	3.8500	3.8000	3.8500	+2.667%	20	974	+84.935%
2026-04-29	3.2700	3.7500	3.2700	3.7500	-2.597%	2	964	+89.867%
2026-04-28	3.8500	3.8500	3.8500	3.8500	+4.054%	1	964	+84.935%
2026-04-27	3.7000	3.7000	3.7000	3.7000	-14.943%	20	963	+92.432%
2026-04-24	4.0000	4.3500	3.9000	4.3500	+35.514%	174	968	+63.678%
2026-04-23	3.4100	3.4100	3.2100	3.2100	-9.577%	2	804	+121.807%
2026-04-22	3.7500	3.7500	3.5500	3.5500	+1.429%	8	804	+100.563%
2026-04-21	3.9600	3.9600	3.5000	3.5000	-1.408%	21	783	+103.429%
2026-04-20	3.5000	3.5500	3.5000	3.5500	+2.899%	10	783	+100.563%
2026-04-16	3.3500	3.4500	3.3500	3.4500	+4.545%	2	773	+106.377%
2026-04-15	3.3500	3.3500	3.3000	3.3000	-3.509%	2	773	+115.758%
2026-04-14	3.5500	3.5500	3.4200	3.4200	+5.882%	3	775	+108.187%
2026-04-08	3.2300	3.2300	3.2300	3.2300	+12.937%	5	773	+120.433%
2026-04-07	2.8600	2.8600	2.8600	2.8600	+9.160%	30	773	+148.951%
2026-03-31	2.6200	2.6200	2.6200	2.6200	-8.070%	1	773	+171.756%
2026-03-26	2.9400	2.9400	2.8500	2.8500	+1.786%	11	772	+149.825%
2026-03-24	2.8000	2.8000	2.8000	2.8000	+24.444%	1	771	+154.286%
2026-03-23	2.2100	2.2500	2.2000	2.2500	+3.211%	16	770	+216.444%
2026-03-20	2.6500	2.7500	2.1800	2.1800	-45.500%	24	772	+226.606%
2026-03-19	4.0000	4.1000	3.9400	4.0000	-3.846%	11	768	+78.000%
2026-03-18	4.1500	4.1600	4.1000	4.1600	-7.556%	5	767	+71.154%
2026-03-16	4.5000	4.5000	4.5000	4.5000	+1.580%	2	772	+58.222%
2026-03-12	4.4300	4.4300	4.4300	4.4300	-6.737%	1	770	+60.722%
2026-03-09	4.7500	4.7500	4.7500	4.7500	+3.261%	1	770	+49.895%
2026-03-06	4.7400	4.7800	4.6000	4.6000	-5.155%	8	770	+54.783%
2026-03-05	4.8500	4.8500	4.8500	4.8500	-4.902%	1	774	+46.804%
2026-03-04	5.0000	5.1000	5.0000	5.1000	+15.909%	2	774	+39.608%
2026-03-03	4.4000	4.4000	4.4000	4.4000	-5.376%	30	772	+61.818%
2026-03-02	4.6500	4.6500	4.6000	4.6500	+4.494%	5	802	+53.118%
2026-02-23	4.4500	4.4500	4.4500	4.4500	-11.881%	1	801	+60.000%
2026-02-20	4.7500	5.0500	4.7500	5.0500	+7.447%	10	800	+40.990%
2026-02-19	4.7000	4.7000	4.7000	4.7000	+8.046%	1	793	+51.489%
2026-02-18	4.3500	4.3500	4.3500	4.3500	-4.396%	5	792	+63.678%
2026-02-17	4.4500	4.5500	4.4500	4.5500	-8.081%	4	795	+56.484%
2026-02-11	5.3600	5.3600	4.9500	4.9500	-14.655%	6	797	+43.838%
2026-02-10	5.8000	5.8000	5.8000	5.8000	+3.757%	3	797	+22.759%
2026-02-09	5.5900	5.5900	5.5900	5.5900	-0.179%	4	797	+27.370%
2026-02-06	5.6700	5.8000	5.6000	5.6000	+17.155%	6	793	+27.143%
2026-02-05	5.0000	5.0000	4.5500	4.7800	-8.077%	40	791	+48.954%
2026-02-04	5.6600	5.9000	5.2000	5.2000	+13.043%	32	777	+36.923%
2026-02-03	4.7000	4.7000	4.5900	4.6000	-8.000%	59	747	+54.783%
2026-01-30	5.0000	5.0000	5.0000	5.0000	+11.857%	1	717	+42.400%
2026-01-29	4.4700	4.4700	4.4700	4.4700	-16.449%	2	716	+59.284%
2026-01-28	5.0200	5.3500	5.0200	5.3500	+8.081%	4	716	+33.084%
2026-01-27	4.7000	4.9500	4.7000	4.9500	-1.980%	4	715	+43.838%
2026-01-26	5.0100	5.0500	5.0100	5.0500	+1.000%	3	714	+40.990%
2026-01-23	5.0000	5.0000	5.0000	5.0000	-10.714%	1	713	+42.400%
2026-01-22	5.6000	5.6000	5.6000	5.6000	+13.131%	1	712	+27.143%
2026-01-20	5.1000	5.1000	4.9500	4.9500	-10.326%	4	712	+43.838%
2026-01-16	4.5500	5.5200	4.5500	5.5200	+22.667%	6	707	+28.986%
2026-01-15	4.5000	4.5000	4.5000	4.5000	+13.350%	1	707	+58.222%
2026-01-14	3.9500	3.9700	3.9500	3.9700	+5.867%	8	706	+79.345%
2026-01-13	4.9500	4.9500	3.7500	3.7500	-14.966%	27	703	+89.867%
2026-01-12	4.4100	4.4100	4.4100	4.4100	-2.000%	6	703	+61.451%
2026-01-08	4.5000	4.5000	4.5000	4.5000	+4.651%	1	703	+58.222%
2026-01-06	4.7500	4.7500	4.3000	4.3000	-2.273%	33	703	+65.581%
2026-01-05	4.8500	4.8500	4.4000	4.4000	-8.903%	30	655	+61.818%
2026-01-02	4.5400	4.8300	4.5400	4.8300	+17.233%	2	655	+47.412%
2025-12-31	4.1200	4.1200	4.1200	4.1200	-1.905%	2	656	+72.816%
2025-12-30	4.2500	4.2500	4.2000	4.2000	-1.639%	6	656	+69.524%
2025-12-29	4.1300	4.2700	4.1300	4.2700	-7.174%	6	661	+66.745%
2025-12-26	4.6000	4.6000	4.6000	4.6000	+5.747%	1	656	+54.783%
2025-12-24	4.3500	4.3500	4.3500	4.3500	-2.685%	30	657	+63.678%
2025-12-23	4.6000	4.6000	4.4700	4.4700	-4.691%	7	657	+59.284%
2025-12-22	5.0000	5.0000	4.6900	4.6900	-3.893%	3	653	+51.812%
2025-12-19	4.8800	4.8800	4.8800	4.8800	+14.554%	10	651	+45.902%
2025-12-18	4.5500	4.5500	4.2600	4.2600	-8.779%	18	651	+67.136%
2025-12-17	5.3000	5.3000	4.6700	4.6700	-22.554%	20	647	+52.463%
2025-12-11	6.1500	6.1500	6.0300	6.0300	-10.000%	3	648	+18.076%
2025-12-08	6.6800	6.7000	6.6800	6.7000	+8.065%	3	650	+6.269%
2025-12-04	6.3100	6.3100	6.2000	6.2000	+1.974%	3	649	+14.839%
2025-12-02	6.3000	6.3000	6.0800	6.0800	-1.935%	12	648	+17.105%
2025-12-01	6.1200	6.2000	6.1200	6.2000	+3.333%	4	647	+14.839%
2025-11-26	6.3500	6.3500	6.0000	6.0000	-4.000%	16	647	+18.667%
2025-11-24	6.2500	6.2500	6.2500	6.2500	+0.806%	10	647	+13.920%
2025-11-21	6.1600	6.2000	6.0000	6.2000	-1.587%	12	647	+14.839%
2025-11-20	6.8000	6.8000	6.2500	6.3000	-8.430%	14	648	+13.016%
2025-11-19	7.0000	7.0000	6.8800	6.8800	-1.714%	24	649	+3.488%
2025-11-17	7.0000	7.0000	6.8500	7.0000	-9.677%	4	648	+1.714%
2025-11-14	6.8900	8.1200	6.8900	7.7500	+7.639%	24	651	-8.129%
2025-11-13	7.7100	7.7100	7.2000	7.2000	-13.669%	14	656	-1.111%
2025-11-12	8.3900	8.3900	8.3400	8.3400	-6.502%	9	651	-14.628%
2025-11-11	8.9200	8.9200	8.9200	8.9200	-4.086%	1	654	-20.179%
2025-11-10	10.0000	10.0000	9.3000	9.3000	+7.390%	29	654	-23.441%
2025-11-07	8.8900	8.8900	8.4500	8.6600	-12.965%	29	630	-17.783%
2025-11-06	10.2600	10.2600	9.9500	9.9500	-6.835%	2	613	-28.442%
2025-11-05	10.8000	10.8000	10.5000	10.6800	-23.550%	6	611	-33.333%
2025-11-04	13.9700	13.9700	13.9700	13.9700	-6.867%	1	612	-49.034%
2025-11-03	15.9000	16.2000	15.0000	15.0000	-1.316%	5	612	-52.533%
2025-10-31	15.8000	15.8000	15.2000	15.2000	+2.357%	8	612	-53.158%
2025-10-30	15.5500	15.8500	14.8500	14.8500	-7.188%	3	614	-52.054%
2025-10-29	16.5000	16.5000	16.0000	16.0000	+0.503%	6	614	-55.500%
2025-10-28	15.7500	16.1800	15.7500	15.9200	+18.276%	21	613	-55.276%
2025-10-24	13.5000	13.5000	13.2000	13.4600	+2.748%	34	612	-47.103%
2025-10-23	14.1000	14.1000	13.1000	13.1000	-11.785%	9	596	-45.649%
2025-10-22	16.1800	16.1800	14.8500	14.8500	-10.000%	32	590	-52.054%
2025-10-21	17.0500	17.4000	16.5000	16.5000	-7.303%	4	587	-56.848%
2025-10-20	17.7500	17.8000	17.0000	17.8000	+14.839%	5	585	-60.000%
2025-10-17	15.5000	15.5000	15.5000	15.5000	-8.931%	3	585	-54.065%
2025-10-16	17.0200	17.0200	17.0200	17.0200	+7.044%	1	587	-58.167%
2025-10-15	15.9000	15.9000	15.9000	15.9000	-4.275%	1	586	-55.220%
2025-10-14	16.6100	16.6100	16.6100	16.6100	+2.215%	1	586	-57.134%
2025-10-13	16.8000	17.4800	16.2500	16.2500	-0.915%	555	585	-56.185%
2025-10-10	19.0000	19.0000	16.4000	16.4000	-17.588%	17	30	-56.585%
2025-10-09	18.2400	19.9000	18.1500	19.9000	+5.851%	4	0	-64.221%
2025-10-08	16.8600	18.8000	16.8600	18.8000	0.000%	16	0	-62.128%