Dark

SMCI20280121C85
SMCI Jan 21 2028 85.00 Call (SMCI280121C00085000)
option OPRA

EOD

Sep 17, 2026

6.50+34.021%(+1.65)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.1000	6.7500	6.1000	6.5000	+34.021%	22	15,695	0.000%
2026-09-15	5.2500	5.2500	4.8500	4.8500	-8.491%	8	15,693	+34.021%
2026-09-14	5.7000	5.7000	5.3000	5.3000	-15.873%	6	15,691	+22.642%
2026-09-11	6.3000	6.3000	6.3000	6.3000	+0.800%	1	15,685	+3.175%
2026-09-09	6.4500	6.5000	6.2000	6.2500	-9.420%	13	15,685	+4.000%
2026-09-08	7.0000	7.1100	6.9000	6.9000	0.000%	46	15,686	-5.797%
2026-09-04	6.6000	6.9000	6.6000	6.9000	+18.966%	37	15,627	-5.797%
2026-09-03	5.2500	5.8000	5.2500	5.8000	+5.839%	38	15,627	+12.069%
2026-09-02	5.2800	5.4800	5.2800	5.4800	-7.432%	3	15,622	+18.613%
2026-08-31	6.0000	6.0000	5.9200	5.9200	-5.280%	2	15,622	+9.797%
2026-08-27	7.0500	7.0500	6.2500	6.2500	-12.587%	3	15,622	+4.000%
2026-08-25	6.6000	7.1500	6.6000	7.1500	+26.998%	2	15,622	-9.091%
2026-08-24	5.6300	5.6300	5.6300	5.6300	-10.635%	1	15,620	+15.453%
2026-08-21	6.2800	6.3200	6.2000	6.3000	+4.478%	15	15,620	+3.175%
2026-08-19	6.0500	6.0500	6.0300	6.0300	-13.237%	4	15,631	+7.794%
2026-08-17	6.9500	7.2500	6.8000	6.9500	-10.897%	19	15,632	-6.475%
2026-08-14	7.8100	7.8100	7.2500	7.8000	+2.632%	203	15,632	-16.667%
2026-08-13	7.5000	8.9000	7.4000	7.6000	+10.949%	125	15,721	-14.474%
2026-08-12	6.0000	6.8500	6.0000	6.8500	+44.211%	37	15,785	-5.109%
2026-08-11	5.2000	5.2000	4.7500	4.7500	-5.000%	89	15,782	+36.842%
2026-08-10	5.0000	5.0000	5.0000	5.0000	0.000%	1	15,723	+30.000%
2026-08-07	4.7000	5.0000	4.7000	5.0000	+12.360%	255	15,723	+30.000%
2026-08-06	5.0000	5.0000	4.4500	4.4500	-17.593%	298	15,542	+46.067%
2026-08-04	4.7500	5.4000	4.7500	5.4000	+26.464%	12	15,519	+20.370%
2026-08-03	4.1700	4.2700	4.1700	4.2700	+10.909%	2	15,509	+52.225%
2026-07-31	3.9700	3.9700	3.8500	3.8500	+8.451%	18	15,509	+68.831%
2026-07-29	3.8500	3.9400	3.5500	3.5500	-16.471%	23	15,503	+83.099%
2026-07-28	3.8500	4.3300	3.8500	4.2500	-2.299%	25	15,503	+52.941%
2026-07-27	4.6400	4.6400	4.3500	4.3500	-14.706%	23	15,506	+49.425%
2026-07-24	5.0000	5.1000	5.0000	5.1000	-4.673%	57	15,506	+27.451%
2026-07-23	5.1000	5.5500	5.0600	5.3500	+9.184%	66	15,455	+21.495%
2026-07-22	5.0300	5.7000	4.9000	4.9000	+49.390%	233	15,455	+32.653%
2026-07-20	3.2400	3.2800	3.2400	3.2800	-3.529%	2	15,342	+98.171%
2026-07-17	3.1600	3.4000	3.1600	3.4000	0.000%	9	15,341	+91.176%
2026-07-16	3.5000	3.5000	3.3000	3.4000	-12.821%	298	15,339	+91.176%
2026-07-15	3.9000	3.9000	3.8500	3.9000	-7.363%	270	15,335	+66.667%
2026-07-13	4.2200	4.2200	4.2100	4.2100	-6.027%	4	15,226	+54.394%
2026-07-10	4.4800	4.4800	4.4800	4.4800	+2.989%	1	15,226	+45.089%
2026-07-08	3.8500	4.3500	3.8500	4.3500	+10.127%	10	15,226	+49.425%
2026-07-07	3.9000	4.0000	3.8500	3.9500	-10.023%	110	15,234	+64.557%
2026-07-06	4.3900	4.3900	4.3900	4.3900	+4.524%	2	15,225	+48.064%
2026-07-02	4.4900	4.4900	4.1000	4.2000	-9.677%	10	15,225	+54.762%
2026-07-01	4.4000	4.6500	4.4000	4.6500	-8.824%	3	15,225	+39.785%
2026-06-30	5.5000	5.5000	5.1000	5.1000	+2.000%	54	15,225	+27.451%
2026-06-29	5.2000	5.2000	4.6800	5.0000	-8.592%	28	15,225	+30.000%
2026-06-26	5.5000	5.5000	5.4500	5.4700	-12.480%	4	15,225	+18.830%
2026-06-25	5.8000	6.2500	5.8000	6.2500	-3.549%	21	15,225	+4.000%
2026-06-24	6.3500	6.5700	6.3500	6.4800	-6.897%	25	15,225	+0.309%
2026-06-23	6.2500	7.3000	6.2500	6.9600	-10.194%	5	15,220	-6.609%
2026-06-22	7.1000	8.1000	6.8200	7.7500	+40.909%	56	15,220	-16.129%
2026-06-18	5.2900	5.5000	5.2500	5.5000	+11.111%	44	15,215	+18.182%
2026-06-17	4.9500	4.9500	4.9500	4.9500	-2.941%	70	15,215	+31.313%
2026-06-16	5.8500	5.8500	4.9700	5.1000	-6.422%	27	15,215	+27.451%
2026-06-12	5.3000	5.4500	5.2500	5.4500	-7.155%	24	15,225	+19.266%
2026-06-11	4.9000	5.8700	4.8400	5.8700	+16.238%	44	15,225	+10.733%
2026-06-10	7.7600	7.7600	5.0500	5.0500	-44.809%	124	15,204	+28.713%
2026-06-09	9.8000	9.8000	7.9000	9.1500	-14.725%	106	15,230	-28.962%
2026-06-08	10.7500	10.7500	9.9500	10.7300	+15.376%	5	15,209	-39.422%
2026-06-05	10.6500	10.6500	9.3000	9.3000	-25.000%	55	15,210	-30.108%
2026-06-04	11.9000	12.4000	11.3000	12.4000	+3.333%	37	15,211	-47.581%
2026-06-03	13.0500	13.0500	12.0000	12.0000	-15.493%	29	15,211	-45.833%
2026-06-02	12.3000	14.7000	12.3000	14.2000	+10.248%	422	15,211	-54.225%
2026-06-01	12.6000	13.1000	12.2000	12.8800	+3.871%	61	15,211	-49.534%
2026-05-29	10.7500	13.0900	10.7500	12.4000	+28.497%	92	15,210	-47.581%
2026-05-28	8.6000	10.5000	8.6000	9.6500	+28.324%	187	15,213	-32.642%
2026-05-27	6.6500	7.6000	6.6500	7.5200	+6.516%	26	15,219	-13.564%
2026-05-26	6.1600	7.1400	6.1600	7.0600	+16.694%	20	15,221	-7.932%
2026-05-22	5.9500	6.1000	5.7500	6.0500	+18.861%	181	15,222	+7.438%
2026-05-21	5.2900	5.2900	5.0900	5.0900	-3.962%	23	15,247	+27.701%
2026-05-20	4.9300	5.5000	4.9300	5.3000	+23.256%	46	15,247	+22.642%
2026-05-18	4.3000	4.3000	4.3000	4.3000	-6.522%	1	15,225	+51.163%
2026-05-15	4.5000	4.6000	4.5000	4.6000	-6.122%	17	15,225	+41.304%
2026-05-14	5.2000	5.2000	4.9000	4.9000	+4.255%	9	15,225	+32.653%
2026-05-13	4.7000	4.7000	4.2500	4.7000	-10.476%	6	15,225	+38.298%
2026-05-11	5.7000	5.9300	5.1400	5.2500	-8.696%	85	15,225	+23.810%
2026-05-08	5.2500	5.7500	5.2500	5.7500	+15.000%	89	15,175	+13.043%
2026-05-07	5.1000	5.6500	4.9700	5.0000	-16.667%	162	15,158	+30.000%
2026-05-06	4.8400	6.0000	4.4000	6.0000	+37.931%	337	15,138	+8.333%
2026-05-05	3.4500	4.3500	3.4500	4.3500	+18.852%	20	15,144	+49.425%
2026-05-04	3.8000	3.8000	3.6600	3.6600	-1.081%	2	15,144	+77.596%
2026-05-01	3.7000	3.7000	3.7000	3.7000	+9.467%	4	15,144	+75.676%
2026-04-30	3.3800	3.3800	3.3800	3.3800	+2.736%	5	15,144	+92.308%
2026-04-29	3.2900	3.2900	3.2900	3.2900	-0.303%	1	15,144	+97.568%
2026-04-28	3.3000	3.3000	3.3000	3.3000	-5.714%	1	15,144	+96.970%
2026-04-27	3.4400	3.5000	3.4400	3.5000	-5.405%	2	15,144	+85.714%
2026-04-24	3.5000	3.7500	3.2000	3.7000	+15.987%	15	15,144	+75.676%
2026-04-23	3.1900	3.1900	3.1900	3.1900	-4.776%	1	15,143	+103.762%
2026-04-22	3.3500	3.3500	3.3500	3.3500	-4.286%	5	15,143	+94.030%
2026-04-21	3.5300	3.5300	3.5000	3.5000	+16.667%	6	15,138	+85.714%
2026-04-20	3.0000	3.0000	3.0000	3.0000	-4.762%	2	15,138	+116.667%
2026-04-16	3.0000	3.1500	3.0000	3.1500	+8.621%	6	15,140	+106.349%
2026-04-15	3.1700	3.1700	2.9000	2.9000	-3.333%	32	15,140	+124.138%
2026-04-14	2.8000	3.1000	2.8000	3.0000	+7.143%	7	15,139	+116.667%
2026-04-10	2.4800	2.8000	2.4800	2.8000	+5.263%	16	15,139	+132.143%
2026-04-09	2.8000	2.8000	2.6600	2.6600	+0.758%	76	15,140	+144.361%
2026-04-07	2.6400	2.6400	2.6400	2.6400	+9.544%	1	15,140	+146.212%
2026-04-06	2.4100	2.4100	2.4100	2.4100	+1.261%	4	15,140	+169.710%
2026-04-01	2.3700	2.3800	2.3700	2.3800	+1.709%	14	15,144	+173.109%
2026-03-31	2.3000	2.3400	2.3000	2.3400	+1.739%	11	15,158	+177.778%
2026-03-30	2.5000	2.5000	2.3000	2.3000	-12.548%	8	15,158	+182.609%
2026-03-27	2.5000	2.6300	2.5000	2.6300	-2.230%	11	15,157	+147.148%
2026-03-26	2.6900	2.6900	2.6900	2.6900	-8.191%	1	15,157	+141.636%
2026-03-25	2.8400	3.0000	2.8400	2.9300	+17.200%	11	15,157	+121.843%
2026-03-24	2.4500	2.5000	2.4500	2.5000	+1.626%	4	15,155	+160.000%
2026-03-23	2.0000	2.4600	2.0000	2.4600	+22.388%	24	15,154	+164.228%
2026-03-20	2.9300	2.9800	1.8000	2.0100	-44.167%	376	15,147	+223.383%
2026-03-18	3.8700	3.8700	3.6000	3.6000	-14.286%	2	15,155	+80.556%
2026-03-17	4.2000	4.2000	4.0500	4.2000	+10.526%	6	15,155	+54.762%
2026-03-16	3.8000	3.8000	3.8000	3.8000	-3.797%	1	15,160	+71.053%
2026-03-13	4.1300	4.1300	3.9500	3.9500	-2.469%	5	15,160	+64.557%
2026-03-12	4.0500	4.0500	4.0500	4.0500	-13.830%	11	15,160	+60.494%
2026-03-11	4.7000	4.7000	4.7000	4.7000	+6.095%	7	15,160	+38.298%
2026-03-10	4.5200	4.5200	4.4300	4.4300	-1.991%	6	15,167	+46.727%
2026-03-09	4.2500	4.5200	4.0400	4.5200	+6.604%	4	15,167	+43.805%
2026-03-06	4.3000	4.4500	4.2400	4.2400	-2.529%	12	15,275	+53.302%
2026-03-05	4.3500	4.3500	4.3500	4.3500	-2.247%	112	15,281	+49.425%
2026-03-04	4.1600	4.5000	4.1600	4.4500	+11.529%	226	15,245	+46.067%
2026-03-03	4.1000	4.1100	3.9900	3.9900	-9.112%	19	15,137	+62.907%
2026-03-02	4.3000	4.3900	4.2500	4.3900	-2.876%	4	15,151	+48.064%
2026-02-27	4.5000	4.5200	4.5000	4.5200	+3.908%	101	15,150	+43.805%
2026-02-24	4.2000	4.3500	4.2000	4.3500	+3.571%	2	15,149	+49.425%
2026-02-23	4.5000	4.5000	4.2000	4.2000	0.000%	7	15,150	+54.762%
2026-02-19	4.5000	4.5000	4.2000	4.2000	+9.091%	10	15,150	+54.762%
2026-02-18	4.0600	4.0600	3.8500	3.8500	-4.938%	11	15,149	+68.831%
2026-02-17	4.2000	4.2000	4.0500	4.0500	-4.706%	15	15,149	+60.494%
2026-02-13	4.2500	4.5000	4.2500	4.2500	-2.299%	28	15,139	+52.941%
2026-02-12	4.3500	4.3500	4.3500	4.3500	-3.333%	4	15,139	+49.425%
2026-02-11	5.2500	5.2500	4.5000	4.5000	-14.286%	3	15,139	+44.444%
2026-02-10	5.2500	5.2500	5.2500	5.2500	+0.382%	6	15,139	+23.810%
2026-02-09	5.2000	5.3000	5.1000	5.2300	-4.909%	65	15,139	+24.283%
2026-02-06	5.0000	5.5000	5.0000	5.5000	+22.768%	75	15,139	+18.182%
2026-02-05	5.0000	5.0000	4.4000	4.4800	-17.798%	165	15,139	+45.089%
2026-02-04	4.9800	6.0000	4.9000	5.4500	+19.518%	222	15,156	+19.266%
2026-02-02	3.8000	4.5600	3.8000	4.5600	+11.220%	21	15,256	+42.544%
2026-01-30	4.2000	4.2300	4.1000	4.1000	-2.613%	31	15,264	+58.537%
2026-01-29	4.2100	4.2100	4.2100	4.2100	-8.478%	2	15,264	+54.394%
2026-01-28	4.6000	4.6000	4.6000	4.6000	-0.433%	1	15,263	+41.304%
2026-01-27	4.5200	4.6200	4.5200	4.6200	+2.667%	7	15,263	+40.693%
2026-01-26	5.2000	5.2000	4.5000	4.5000	-6.250%	18	15,264	+44.444%
2026-01-23	5.1400	5.1400	4.7600	4.8000	-4.000%	23	15,258	+35.417%
2026-01-22	5.3000	5.7000	5.0000	5.0000	+1.010%	19	15,256	+30.000%
2026-01-21	4.9000	5.1000	4.6500	4.9500	+5.319%	128	15,256	+31.313%
2026-01-20	4.8600	4.8600	4.4000	4.7000	-8.738%	21	15,139	+38.298%
2026-01-16	4.2300	5.4700	4.2300	5.1500	+28.750%	124	15,112	+26.214%
2026-01-15	3.9000	4.0900	3.9000	4.0000	+8.108%	25	15,112	+62.500%
2026-01-14	3.7900	3.9000	3.7000	3.7000	-5.128%	6	15,111	+75.676%
2026-01-13	3.7500	4.0000	3.4500	3.9000	-5.569%	91	15,110	+66.667%
2026-01-12	4.0700	5.4500	3.9000	4.1300	-2.824%	15	15,109	+57.385%
2026-01-09	4.1500	4.3700	4.1500	4.2500	+4.938%	154	15,108	+52.941%
2026-01-08	4.0000	4.0500	3.9000	4.0500	-8.989%	69	15,048	+60.494%
2026-01-07	3.7500	4.5000	3.7500	4.4500	+1.136%	48	15,048	+46.067%
2026-01-06	4.3500	5.2500	4.1000	4.4000	+3.774%	17	15,048	+47.727%
2026-01-05	4.6000	4.6000	3.9500	4.2400	-5.357%	26	15,048	+53.302%
2026-01-02	4.1500	4.4800	4.1500	4.4800	+17.895%	26	15,048	+45.089%
2025-12-31	3.8000	3.8500	3.7700	3.8000	-1.042%	127	15,039	+71.053%
2025-12-30	4.1500	4.2000	3.7500	3.8400	-4.950%	229	15,039	+69.271%
2025-12-29	4.0500	4.1000	4.0000	4.0400	+1.000%	121	15,102	+60.891%
2025-12-26	4.0000	4.6500	3.9500	4.0000	-2.439%	72	15,069	+62.500%
2025-12-24	4.2500	4.2500	4.0600	4.1000	-1.205%	19	15,081	+58.537%
2025-12-23	3.9500	4.7500	3.9500	4.1500	-6.742%	47	15,081	+56.627%
2025-12-22	4.5500	4.5500	4.3000	4.4500	+1.136%	105	15,081	+46.067%
2025-12-19	4.0000	5.2000	4.0000	4.4000	+11.392%	29	15,160	+47.727%
2025-12-18	4.3500	4.3500	3.9400	3.9500	-8.140%	311	15,156	+64.557%
2025-12-17	4.5000	5.6500	4.2500	4.3000	-11.340%	112	15,041	+51.163%
2025-12-16	4.9300	5.0000	4.6700	4.8500	0.000%	49	15,055	+34.021%
2025-12-15	5.9500	5.9500	4.8500	4.8500	-7.619%	204	15,035	+34.021%
2025-12-12	5.4200	5.6000	5.2000	5.2500	-0.943%	17	15,080	+23.810%
2025-12-11	5.6000	5.6000	5.3000	5.3000	-3.636%	44	15,074	+22.642%
2025-12-10	5.9500	6.0000	5.5000	5.5000	-9.241%	99	15,054	+18.182%
2025-12-09	6.3500	6.3500	6.0500	6.0600	-7.481%	36	14,956	+7.261%
2025-12-08	6.1000	6.5500	6.0800	6.5500	+10.642%	21	14,954	-0.763%
2025-12-05	5.9000	6.0000	5.8900	5.9200	+1.197%	12	14,945	+9.797%
2025-12-04	5.7500	5.9900	5.6500	5.8500	+2.993%	17	14,944	+11.111%
2025-12-03	5.4500	5.6800	5.4500	5.6800	+1.429%	42	14,942	+14.437%
2025-12-02	5.4500	5.8500	5.4500	5.6000	-1.235%	61	14,922	+16.071%
2025-12-01	5.7200	5.7700	5.5000	5.6700	+0.354%	29	14,869	+14.638%
2025-11-28	5.7500	5.7500	5.6500	5.6500	+0.893%	3	14,864	+15.044%
2025-11-26	5.8000	5.9000	5.5000	5.6000	+1.818%	672	15,424	+16.071%
2025-11-25	5.9500	5.9500	5.3000	5.5000	-7.563%	84	15,424	+18.182%
2025-11-24	5.8000	6.0500	5.7400	5.9500	+5.872%	44	15,424	+9.244%
2025-11-21	5.8000	5.8500	5.4500	5.6200	+0.357%	71	15,424	+15.658%
2025-11-20	6.4500	6.4500	5.5000	5.6000	-9.823%	158	15,393	+16.071%
2025-11-19	6.5500	6.5500	6.2000	6.2100	-9.343%	63	15,392	+4.670%
2025-11-18	6.4500	7.1000	6.2000	6.8500	+9.076%	317	15,355	-5.109%
2025-11-17	7.1000	7.1000	6.2500	6.2800	-13.379%	65	15,560	+3.503%
2025-11-14	6.1500	7.3000	6.1500	7.2500	+5.531%	21	15,596	-10.345%
2025-11-13	7.6000	7.6000	6.6500	6.8700	-11.923%	114	15,596	-5.386%
2025-11-12	7.5000	8.1200	7.5000	7.8000	-4.294%	22	15,605	-16.667%
2025-11-11	8.5000	8.5500	7.9800	8.1500	-7.910%	50	15,614	-20.245%
2025-11-10	9.3500	9.4500	8.5500	8.8500	+1.143%	899	15,621	-26.554%
2025-11-07	8.5500	8.9500	7.9000	8.7500	-3.740%	50	14,760	-25.714%
2025-11-06	9.8500	9.9600	9.0900	9.0900	-6.289%	1,154	14,760	-28.493%
2025-11-05	10.0500	12.0500	9.7000	9.7000	-23.441%	505	13,886	-32.990%
2025-11-04	13.0500	13.6600	12.5000	12.6700	-11.088%	207	13,896	-48.698%
2025-11-03	15.0000	15.2500	14.2400	14.2500	-3.716%	283	13,998	-54.386%
2025-10-31	14.2500	15.5500	14.2200	14.8000	+6.551%	307	13,998	-56.081%
2025-10-30	15.0000	15.0000	13.8900	13.8900	-6.149%	328	13,975	-53.204%
2025-10-29	15.8600	15.8600	14.6100	14.8000	+1.370%	171	13,882	-56.081%
2025-10-28	14.1500	15.5500	14.1500	14.6000	+5.951%	153	13,891	-55.479%
2025-10-27	13.3000	14.0500	13.3000	13.7800	+11.579%	85	13,882	-52.830%
2025-10-24	12.6500	13.0500	12.3500	12.3500	+2.917%	264	13,882	-47.368%
2025-10-23	13.8000	14.1300	12.0000	12.0000	-18.919%	354	13,844	-45.833%
2025-10-22	15.7500	15.7500	13.3000	14.8000	-6.151%	712	13,809	-56.081%
2025-10-21	16.1500	16.3500	15.4000	15.7700	-1.683%	389	13,725	-58.782%
2025-10-20	16.6500	17.0500	15.7600	16.0400	+9.116%	20,375	13,663	-59.476%
2025-10-17	14.6800	14.7000	14.6800	14.7000	-9.427%	15	152	-55.782%
2025-10-16	16.5000	17.0000	16.0000	16.2300	+4.710%	90	137	-59.951%
2025-10-15	15.8100	15.8100	15.5000	15.5000	-4.321%	4	51	-58.065%
2025-10-14	15.9500	16.2000	15.8500	16.2000	+0.621%	6	48	-59.877%
2025-10-13	16.5000	16.5100	15.8000	16.1000	+3.737%	44	43	-59.627%
2025-10-10	16.6000	16.6000	15.5200	15.5200	0.000%	5	5	-58.119%