Dark

SMCI20280121C90
SMCI Jan 21 2028 90.00 Call (SMCI280121C00090000)
option OPRA

EOD

Sep 17, 2026

6.22+1.967%(+0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.1500	6.2200	6.1500	6.2200	+1.967%	2	3,493	0.000%
2026-09-11	5.5500	6.1000	5.5500	6.1000	+1.667%	3	3,492	+1.967%
2026-09-04	5.8500	6.4000	5.8500	6.0000	+13.208%	3	3,492	+3.667%
2026-09-03	5.3000	5.3000	5.3000	5.3000	+1.923%	2	3,492	+17.358%
2026-09-01	5.2800	5.2800	5.2000	5.2000	-2.256%	59	3,492	+19.615%
2026-08-31	5.3900	5.3900	5.3200	5.3200	-9.831%	54	3,546	+16.917%
2026-08-26	5.9000	5.9000	5.9000	5.9000	0.000%	20	3,524	+5.424%
2026-08-25	5.9000	5.9000	5.9000	5.9000	+18.000%	1	3,504	+5.424%
2026-08-24	5.2000	5.2000	5.0000	5.0000	-24.242%	6	3,505	+24.400%
2026-08-17	6.5500	6.6000	6.5200	6.6000	-11.409%	12	3,506	-5.758%
2026-08-14	7.3000	7.4500	7.3000	7.4500	+2.759%	3	3,504	-16.510%
2026-08-13	7.0000	8.1000	6.9900	7.2500	+11.538%	8	3,504	-14.207%
2026-08-12	5.9200	6.5000	5.9200	6.5000	+39.785%	14	3,502	-4.308%
2026-08-11	4.6500	4.6500	4.6500	4.6500	-7.000%	1	3,502	+33.763%
2026-08-04	4.4500	5.2000	4.4500	5.0000	+35.135%	211	3,502	+24.400%
2026-07-31	3.7000	3.7000	3.7000	3.7000	-13.953%	1	3,313	+68.108%
2026-07-27	4.6900	4.6900	4.0000	4.3000	-1.602%	12	3,312	+44.651%
2026-07-24	4.7500	4.9000	4.3700	4.3700	-15.146%	148	3,311	+42.334%
2026-07-23	5.2500	5.2500	5.1500	5.1500	-1.905%	3	3,226	+20.777%
2026-07-22	5.2500	5.2500	5.2500	5.2500	+64.063%	3	3,226	+18.476%
2026-07-20	3.2000	3.2000	3.2000	3.2000	0.000%	1	3,226	+94.375%
2026-07-17	3.0000	3.2000	3.0000	3.2000	0.000%	4	3,227	+94.375%
2026-07-16	3.3000	3.3000	3.2000	3.2000	-11.111%	3	3,226	+94.375%
2026-07-15	3.7600	3.8000	3.6000	3.6000	-5.263%	4	3,226	+72.778%
2026-07-07	3.9000	3.9000	3.8000	3.8000	-7.317%	3	3,223	+63.684%
2026-07-06	4.1000	4.1000	4.1000	4.1000	0.000%	2	3,224	+51.707%
2026-07-02	4.1000	4.1000	3.8500	4.1000	-3.073%	8	3,226	+51.707%
2026-07-01	4.5000	4.5000	4.2300	4.2300	-14.199%	10	3,226	+47.045%
2026-06-30	4.8900	4.9500	4.8900	4.9300	+3.789%	116	3,224	+26.166%
2026-06-29	4.7500	4.7500	4.7500	4.7500	-3.455%	1	3,239	+30.947%
2026-06-26	4.9500	4.9500	4.9200	4.9200	-10.545%	2	3,240	+26.423%
2026-06-25	5.6600	5.6600	5.5000	5.5000	-9.836%	13	3,241	+13.091%
2026-06-24	6.1000	6.1000	6.1000	6.1000	-8.955%	3	3,248	+1.967%
2026-06-23	6.7000	6.7000	6.7000	6.7000	+3.077%	2	3,248	-7.164%
2026-06-22	6.0000	6.5000	6.0000	6.5000	+44.444%	3	3,248	-4.308%
2026-06-17	4.5000	4.5000	4.5000	4.5000	-8.163%	1	3,245	+38.222%
2026-06-16	4.9000	4.9000	4.9000	4.9000	-2.000%	5	3,245	+26.939%
2026-06-15	5.0000	5.0000	5.0000	5.0000	-0.398%	1	3,245	+24.400%
2026-06-12	5.5000	5.5000	5.0000	5.0200	-9.550%	9	3,245	+23.904%
2026-06-11	4.7500	5.5500	4.5900	5.5500	+9.684%	5	3,245	+12.072%
2026-06-10	6.5500	6.5500	5.0600	5.0600	-36.591%	44	3,240	+22.925%
2026-06-09	9.2500	9.2500	7.9800	7.9800	-19.880%	154	3,254	-22.055%
2026-06-08	10.2400	10.2400	9.9600	9.9600	-13.766%	20	3,315	-37.550%
2026-06-04	11.5500	11.5500	11.5500	11.5500	-1.618%	2	3,325	-46.147%
2026-06-03	11.6500	11.7400	10.3500	11.7400	-11.061%	4	3,326	-47.019%
2026-06-02	14.0000	14.0000	13.0000	13.2000	+8.197%	19	3,322	-52.879%
2026-06-01	11.2000	12.2000	11.2000	12.2000	+8.348%	43	3,316	-49.016%
2026-05-29	10.4000	13.1000	10.4000	11.2600	+18.526%	2,814	3,278	-44.760%
2026-05-28	7.2000	9.6000	7.2000	9.5000	+35.714%	53	4,414	-34.526%
2026-05-27	7.1000	7.1000	6.9000	7.0000	+6.545%	3	4,391	-11.143%
2026-05-26	5.7000	6.5800	5.6300	6.5700	+19.455%	19	4,392	-5.327%
2026-05-22	5.2000	5.8000	5.0500	5.5000	+12.245%	36	4,381	+13.091%
2026-05-21	4.8300	4.9000	4.1900	4.9000	-4.483%	74	4,378	+26.939%
2026-05-20	4.3600	5.2500	4.3300	5.1300	+22.143%	156	4,378	+21.248%
2026-05-19	3.9600	4.2000	3.9400	4.2000	+2.941%	16	4,196	+48.095%
2026-05-18	3.9000	4.2000	3.9000	4.0800	-0.488%	23	4,196	+52.451%
2026-05-15	4.2000	4.2000	4.1000	4.1000	-13.684%	2	4,196	+51.707%
2026-05-14	4.4600	4.7500	4.4600	4.7500	+7.955%	41	4,189	+30.947%
2026-05-13	4.4000	4.6000	4.4000	4.4000	-3.297%	35	4,149	+41.364%
2026-05-12	5.0000	5.0000	4.3000	4.5500	-13.826%	29	4,149	+36.703%
2026-05-11	5.4400	5.5200	5.2800	5.2800	+2.524%	101	4,149	+17.803%
2026-05-08	4.8000	5.6000	4.6000	5.1500	+8.421%	20	4,013	+20.777%
2026-05-07	5.0000	5.2000	4.5700	4.7500	-4.040%	108	3,995	+30.947%
2026-05-06	4.5000	5.0000	3.9700	4.9500	+43.478%	1,545	3,940	+25.657%
2026-05-05	3.3000	3.4500	3.3000	3.4500	+6.481%	5	3,534	+80.290%
2026-05-04	3.3200	3.4000	3.2400	3.2400	+2.857%	5	3,532	+91.975%
2026-05-01	3.5000	3.5000	3.1500	3.1500	+3.279%	51	3,483	+97.460%
2026-04-30	3.0200	3.0500	3.0200	3.0500	-1.613%	3	3,483	+103.934%
2026-04-29	2.8800	3.1000	2.8800	3.1000	0.000%	3	3,481	+100.645%
2026-04-28	2.9800	3.1000	2.9800	3.1000	-6.061%	2	3,479	+100.645%
2026-04-27	3.6000	3.6000	3.3000	3.3000	-8.333%	4	3,478	+88.485%
2026-04-24	3.0000	3.6000	3.0000	3.6000	+22.034%	4	3,474	+72.778%
2026-04-23	2.8000	2.9500	2.8000	2.9500	-6.349%	2	3,471	+110.847%
2026-04-22	3.1500	3.1500	3.1500	3.1500	-4.545%	1	3,470	+97.460%
2026-04-21	3.3000	3.3000	3.3000	3.3000	+29.412%	2	3,469	+88.485%
2026-04-17	3.0000	3.2000	2.5500	2.5500	-15.000%	25	3,469	+143.922%
2026-04-16	2.7500	3.0000	2.7500	3.0000	+9.091%	37	3,465	+107.333%
2026-04-15	2.8000	2.8900	2.7500	2.7500	-1.434%	3	3,458	+126.182%
2026-04-14	2.7000	2.8500	2.6300	2.7900	+7.722%	16	3,457	+122.939%
2026-04-13	2.5900	2.5900	2.5900	2.5900	-5.818%	1	3,453	+140.154%
2026-04-10	2.6000	2.7500	2.6000	2.7500	+15.063%	2	3,453	+126.182%
2026-04-09	2.6500	2.6500	2.3900	2.3900	-11.152%	2	3,451	+160.251%
2026-04-08	2.6900	2.6900	2.6900	2.6900	+7.600%	1	3,451	+131.227%
2026-04-06	2.3900	2.5000	2.3900	2.5000	+13.122%	2	3,450	+148.800%
2026-04-02	2.2100	2.2100	2.2100	2.2100	-9.796%	1	3,448	+181.448%
2026-04-01	2.3800	2.4500	2.3800	2.4500	+3.376%	2	3,448	+153.878%
2026-03-31	2.1700	2.3700	2.1700	2.3700	+3.493%	6	3,449	+162.447%
2026-03-30	2.3500	2.3500	2.2900	2.2900	-4.583%	3	3,445	+171.616%
2026-03-27	2.4000	2.4000	2.3000	2.4000	-2.439%	44	3,444	+159.167%
2026-03-26	2.8000	2.8000	2.4600	2.4600	-12.143%	2	3,400	+152.846%
2026-03-25	2.4000	2.8000	2.4000	2.8000	+14.286%	4	3,400	+122.143%
2026-03-24	2.1900	2.4500	2.0800	2.4500	+16.667%	482	3,397	+153.878%
2026-03-23	2.0000	2.1000	2.0000	2.1000	+6.599%	2	2,915	+196.190%
2026-03-20	2.1000	3.3500	1.9700	1.9700	-44.507%	95	2,914	+215.736%
2026-03-18	3.5500	3.5500	3.5500	3.5500	-7.068%	5	2,907	+75.211%
2026-03-17	3.9500	3.9500	3.8200	3.8200	-6.829%	6	2,907	+62.827%
2026-03-09	3.7000	4.1000	3.6800	4.1000	+1.990%	14	2,911	+51.707%
2026-03-06	3.9600	4.2000	3.9600	4.0200	-7.373%	7	2,907	+54.726%
2026-03-05	4.4000	4.4000	4.3400	4.3400	+11.282%	4	2,908	+43.318%
2026-03-03	3.9000	3.9000	3.9000	3.9000	-7.143%	1	2,906	+59.487%
2026-02-27	4.3000	4.3000	4.2000	4.2000	-2.326%	2	2,905	+48.095%
2026-02-25	4.0500	4.3000	4.0500	4.3000	+12.565%	5	2,898	+44.651%
2026-02-24	3.8500	3.8500	3.8200	3.8200	-8.612%	16	2,898	+62.827%
2026-02-23	4.1800	4.1800	4.1800	4.1800	-0.476%	1	2,882	+48.804%
2026-02-19	4.1700	4.2500	4.1700	4.2000	+16.667%	3	2,882	+48.095%
2026-02-18	3.7000	3.8000	3.6000	3.6000	-5.263%	22	2,881	+72.778%
2026-02-17	4.1000	4.1000	3.8000	3.8000	-8.434%	20	2,878	+63.684%
2026-02-12	4.2500	4.4000	4.1500	4.1500	-3.488%	116	2,858	+49.880%
2026-02-11	4.8500	4.8500	4.3000	4.3000	-16.505%	4	2,853	+44.651%
2026-02-10	4.8800	5.2000	4.8500	5.1500	+7.966%	63	2,852	+20.777%
2026-02-09	4.7700	4.7700	4.7700	4.7700	-4.600%	10	2,851	+30.398%
2026-02-06	4.6000	5.1000	4.6000	5.0000	+20.482%	63	2,841	+24.400%
2026-02-05	4.5000	4.5000	4.1500	4.1500	-17.000%	24	2,752	+49.880%
2026-02-04	4.7000	5.0000	4.7000	5.0000	+22.249%	5	2,751	+24.400%
2026-02-03	4.2000	4.2000	3.8800	4.0900	-4.884%	133	2,750	+52.078%
2026-02-02	4.1000	4.3000	4.1000	4.3000	+13.757%	3	2,691	+44.651%
2026-01-30	4.0600	4.0600	3.7800	3.7800	-15.056%	7	2,688	+64.550%
2026-01-28	4.4000	4.5600	4.4000	4.4500	+3.248%	104	2,688	+39.775%
2026-01-26	4.3500	4.3500	4.3100	4.3100	-6.304%	82	2,587	+44.316%
2026-01-23	4.7000	5.0000	4.4300	4.6000	-4.762%	474	2,540	+35.217%
2026-01-22	5.0000	5.0000	4.7900	4.8300	+2.766%	11	2,538	+28.778%
2026-01-21	4.5500	4.7000	4.4000	4.7000	-6.000%	9	2,538	+32.340%
2026-01-20	4.2600	5.0000	4.1600	5.0000	+3.520%	115	2,531	+24.400%
2026-01-16	4.1000	4.8300	4.1000	4.8300	+30.541%	14	2,508	+28.778%
2026-01-15	3.5500	3.7000	3.5500	3.7000	+1.370%	4	2,508	+68.108%
2026-01-13	3.7000	3.7000	3.3000	3.6500	-3.439%	770	2,508	+70.411%
2026-01-12	3.9800	3.9800	3.7800	3.7800	+0.800%	105	1,999	+64.550%
2026-01-08	3.7500	3.7500	3.7500	3.7500	-3.846%	1	1,999	+65.867%
2026-01-07	3.9000	3.9000	3.9000	3.9000	0.000%	1	1,999	+59.487%
2026-01-06	3.9000	3.9000	3.9000	3.9000	-7.143%	30	1,999	+59.487%
2026-01-05	4.2000	4.2000	4.2000	4.2000	+3.704%	20	1,949	+48.095%
2026-01-02	3.9000	4.0500	3.9000	4.0500	+13.128%	3	1,949	+53.580%
2025-12-31	3.5500	3.8500	3.5000	3.5800	-5.291%	187	1,763	+73.743%
2025-12-30	3.9400	3.9400	3.7000	3.7800	-7.805%	14	1,763	+64.550%
2025-12-26	3.8900	4.1000	3.8900	4.1000	-4.651%	9	1,761	+51.707%
2025-12-19	3.8000	4.3000	3.8000	4.3000	+15.591%	4	1,761	+44.651%
2025-12-18	3.7000	3.7200	3.7000	3.7200	-5.823%	5	1,761	+67.204%
2025-12-17	4.3000	4.3000	3.9200	3.9500	-9.195%	1,363	1,761	+57.468%
2025-12-16	4.6900	4.6900	4.3500	4.3500	-3.761%	50	491	+42.989%
2025-12-15	4.5200	4.5200	4.5200	4.5200	-9.600%	4	461	+37.611%
2025-12-12	5.0000	5.0000	5.0000	5.0000	-9.091%	4	457	+24.400%
2025-12-04	5.5000	5.5000	5.5000	5.5000	+8.696%	10	461	+13.091%
2025-11-25	5.0000	5.1500	5.0000	5.0600	-3.802%	35	451	+22.925%
2025-11-20	5.7000	5.7000	5.2600	5.2600	-16.508%	6	449	+18.251%
2025-11-18	6.3000	6.3000	6.3000	6.3000	-3.522%	3	449	-1.270%
2025-11-17	6.5300	6.5300	6.5300	6.5300	-8.287%	50	446	-4.747%
2025-11-14	6.0200	7.1200	6.0200	7.1200	+11.424%	387	446	-12.640%
2025-11-13	6.4900	6.5700	6.3000	6.3900	-11.127%	33	95	-2.660%
2025-11-12	7.5500	7.5500	7.1900	7.1900	-5.643%	53	71	-13.491%
2025-11-11	7.7500	7.7500	7.6200	7.6200	-8.743%	4	22	-18.373%
2025-11-10	8.3500	8.3500	8.3500	8.3500	-1.183%	1	20	-25.509%
2025-11-06	8.7000	8.7800	8.4500	8.4500	-10.959%	9	20	-26.391%
2025-11-05	9.4000	9.4900	9.4000	9.4900	-30.221%	12	15	-34.457%
2025-10-30	13.6000	13.6000	13.6000	13.6000	+6.250%	2	6	-54.265%
2025-10-23	12.8000	12.8000	12.8000	12.8000	0.000%	4	4	-51.406%