Dark

SMCI20280121C95
SMCI Jan 21 2028 95.00 Call (SMCI280121C00095000)
option OPRA

EOD

Sep 17, 2026

5.20+8.333%(+0.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.2000	5.2000	5.2000	5.2000	+8.333%	5	2,612	0.000%
2026-09-14	4.8000	4.8000	4.8000	4.8000	-21.951%	1	2,612	+8.333%
2026-09-08	6.1000	6.1500	6.0000	6.1500	+18.269%	3	2,612	-15.447%
2026-09-04	5.2300	5.2300	5.2000	5.2000	+15.556%	2	2,611	0.000%
2026-09-03	4.5000	4.5000	4.5000	4.5000	-17.582%	1	2,611	+15.556%
2026-08-27	5.7200	5.8800	5.4600	5.4600	-2.500%	26	2,611	-4.762%
2026-08-26	5.7000	5.8500	5.5000	5.6000	+23.894%	1,940	4,077	-7.143%
2026-08-24	4.5200	4.5200	4.5200	4.5200	-25.289%	40	741	+15.044%
2026-08-20	6.0500	6.0500	6.0500	6.0500	+11.624%	21	701	-14.050%
2026-08-19	5.4300	5.4300	5.4200	5.4200	-0.733%	40	695	-4.059%
2026-08-18	5.6800	6.5000	5.4500	5.4600	-11.935%	20	735	-4.762%
2026-08-17	6.2000	6.2000	6.2000	6.2000	-4.615%	8	755	-16.129%
2026-08-14	6.5000	6.5000	6.5000	6.5000	-7.143%	5	755	-20.000%
2026-08-13	6.4600	7.0000	6.4600	7.0000	+28.440%	52	750	-25.714%
2026-08-12	5.4500	5.4500	5.4500	5.4500	+25.287%	1	700	-4.587%
2026-08-11	4.3500	4.3500	4.3500	4.3500	-6.452%	1	699	+19.540%
2026-08-10	4.6500	4.6500	4.6500	4.6500	-6.061%	3	699	+11.828%
2026-08-04	4.7400	4.9500	4.7400	4.9500	+47.761%	2	699	+5.051%
2026-07-29	3.5000	3.5000	3.3500	3.3500	-10.667%	2	699	+55.224%
2026-07-27	4.4100	4.4100	3.7500	3.7500	-17.582%	18	700	+38.667%
2026-07-24	4.5500	4.5500	4.5500	4.5500	+2.247%	51	698	+14.286%
2026-07-22	4.5000	4.5000	4.4500	4.4500	+64.815%	2	647	+16.854%
2026-07-17	2.7000	2.7000	2.7000	2.7000	-27.027%	1	647	+92.593%
2026-07-07	3.6200	3.7000	3.6200	3.7000	-1.333%	8	646	+40.541%
2026-07-02	3.7000	3.7500	3.7000	3.7500	-46.505%	12	641	+38.667%
2026-06-22	6.8000	7.1000	5.7500	7.0100	+54.066%	24	641	-25.820%
2026-06-18	4.5500	4.5500	4.5500	4.5500	+1.111%	10	623	+14.286%
2026-06-16	4.5000	4.5000	4.5000	4.5000	-16.667%	2	623	+15.556%
2026-06-10	5.4000	5.4000	5.4000	5.4000	-42.857%	3	624	-3.704%
2026-06-08	9.1600	10.0500	9.1600	9.4500	+12.100%	4	621	-44.974%
2026-06-05	8.1100	8.4300	8.1100	8.4300	-20.472%	4	620	-38.316%
2026-06-03	10.6000	10.6000	10.6000	10.6000	-16.863%	1	617	-50.943%
2026-06-02	12.2000	12.9600	12.2000	12.7500	+14.865%	18	617	-59.216%
2026-06-01	11.1600	11.2500	10.9500	11.1000	+5.714%	20	606	-53.153%
2026-05-29	11.0000	11.0000	10.5000	10.5000	+17.318%	110	612	-50.476%
2026-05-28	7.8000	8.9500	7.5500	8.9500	+59.821%	45	691	-41.899%
2026-05-26	5.6000	5.6000	5.6000	5.6000	+50.538%	4	702	-7.143%
2026-05-18	3.7200	3.7200	3.7200	3.7200	+3.333%	1	706	+39.785%
2026-05-15	3.6000	3.6000	3.6000	3.6000	-20.000%	2	706	+44.444%
2026-05-13	4.5000	4.5000	4.5000	4.5000	-2.174%	1	708	+15.556%
2026-05-11	5.0000	5.0000	4.6000	4.6000	-2.128%	8	708	+13.043%
2026-05-07	4.7000	4.7000	4.7000	4.7000	+4.444%	5	702	+10.638%
2026-05-06	3.9800	4.5000	3.9800	4.5000	+89.873%	23	707	+15.556%
2026-04-09	2.3700	2.3700	2.3700	2.3700	+23.438%	1	704	+119.409%
2026-03-31	2.0000	2.1300	1.9200	1.9200	+2.128%	12	704	+170.833%
2026-03-30	1.7100	1.9800	1.7100	1.8800	-21.667%	21	704	+176.596%
2026-03-25	2.4000	2.4000	2.4000	2.4000	+8.108%	10	694	+116.667%
2026-03-24	2.2000	2.2500	2.1200	2.2200	+8.293%	9	694	+134.234%
2026-03-23	2.0500	2.0500	2.0500	2.0500	+12.637%	1	700	+153.659%
2026-03-20	3.0000	3.0000	1.5000	1.8200	-41.290%	571	700	+185.714%
2026-03-19	3.1000	3.1000	3.1000	3.1000	-15.531%	1	266	+67.742%
2026-03-17	3.3500	3.6700	3.3500	3.6700	+3.380%	4	266	+41.689%
2026-03-09	3.5500	3.5500	3.5500	3.5500	-1.389%	1	266	+46.479%
2026-03-06	3.8000	3.8000	3.6000	3.6000	-9.548%	2	266	+44.444%
2026-03-04	3.6500	3.9800	3.6300	3.9800	+15.362%	4	266	+30.653%
2026-02-24	3.4500	3.4500	3.4500	3.4500	-2.817%	10	265	+50.725%
2026-02-23	3.8500	3.8500	3.5500	3.5500	-15.476%	15	265	+46.479%
2026-02-20	3.8900	4.2000	3.8900	4.2000	+6.329%	8	264	+23.810%
2026-02-19	3.7500	4.0500	3.7500	3.9500	+16.176%	40	262	+31.646%
2026-02-18	3.6700	3.6700	3.4000	3.4000	-4.225%	17	262	+52.941%
2026-02-17	3.5500	3.5500	3.5500	3.5500	-4.054%	8	254	+46.479%
2026-02-13	3.7000	3.7000	3.7000	3.7000	-21.277%	9	245	+40.541%
2026-02-06	3.7500	4.9200	3.7500	4.7000	+27.027%	6	245	+10.638%
2026-02-05	3.8000	3.8000	3.7000	3.7000	-22.105%	2	249	+40.541%
2026-02-04	4.7500	4.8500	4.7500	4.7500	+25.000%	11	247	+9.474%
2026-01-30	3.8000	3.8000	3.8000	3.8000	+4.110%	1	257	+36.842%
2026-01-29	3.9400	3.9400	3.6500	3.6500	-10.758%	12	256	+42.466%
2026-01-27	4.0900	4.0900	4.0900	4.0900	+2.250%	2	256	+27.139%
2026-01-26	4.0000	4.0000	4.0000	4.0000	-5.882%	1	256	+30.000%
2026-01-23	4.2700	4.2700	4.2500	4.2500	-0.235%	8	255	+22.353%
2026-01-20	4.2600	4.2600	4.2600	4.2600	-5.752%	1	255	+22.066%
2026-01-16	4.5200	4.5200	4.5200	4.5200	+38.650%	5	250	+15.044%
2026-01-13	3.4000	3.4000	3.2500	3.2600	-9.444%	65	250	+59.509%
2026-01-12	3.6000	3.6000	3.6000	3.6000	-2.703%	18	204	+44.444%
2026-01-07	3.7000	3.7000	3.6900	3.7000	+0.543%	21	186	+40.541%
2026-01-06	3.5500	3.6800	3.5100	3.6800	-0.541%	23	175	+41.304%
2026-01-05	3.7000	3.7000	3.7000	3.7000	+2.778%	1	157	+40.541%
2026-01-02	3.6000	3.6000	3.6000	3.6000	+5.882%	4	157	+44.444%
2025-12-31	3.4000	3.4000	3.4000	3.4000	-1.449%	10	147	+52.941%
2025-12-30	3.4500	3.4500	3.4500	3.4500	-1.429%	4	147	+50.725%
2025-12-29	3.5000	3.5000	3.5000	3.5000	-7.895%	1	151	+48.571%
2025-12-22	4.0000	4.0000	3.8000	3.8000	-2.564%	2	151	+36.842%
2025-12-19	3.7500	3.9000	3.7500	3.9000	+8.033%	20	150	+33.333%
2025-12-18	3.7600	4.0400	3.4000	3.6100	-14.048%	60	130	+44.044%
2025-12-17	4.1500	4.2000	4.1500	4.2000	0.000%	23	110	+23.810%
2025-12-15	4.4500	4.4500	4.2000	4.2000	-7.692%	18	99	+23.810%
2025-12-12	4.5500	4.5500	4.5500	4.5500	-18.018%	10	108	+14.286%
2025-12-08	5.5500	5.5500	5.5500	5.5500	+7.143%	3	108	-6.306%
2025-12-05	5.1800	5.1800	5.1800	5.1800	+7.025%	3	105	+0.386%
2025-12-03	4.8400	4.8400	4.8400	4.8400	-0.616%	1	102	+7.438%
2025-12-01	4.9500	4.9500	4.8000	4.8700	+0.412%	5	102	+6.776%
2025-11-26	4.8500	4.8500	4.8500	4.8500	+2.105%	1	103	+7.216%
2025-11-25	4.8500	4.8500	4.7500	4.7500	-5.000%	10	103	+9.474%
2025-11-24	5.1000	5.2000	5.0000	5.0000	-1.961%	24	103	+4.000%
2025-11-21	5.1000	5.1000	5.1000	5.1000	0.000%	25	100	+1.961%
2025-11-20	5.1000	5.1000	5.1000	5.1000	-2.857%	1	80	+1.961%
2025-11-19	5.7000	5.8500	5.2500	5.2500	-10.562%	3	79	-0.952%
2025-11-17	5.8700	5.8700	5.8700	5.8700	-11.061%	20	78	-11.414%
2025-11-14	6.6000	6.6000	6.6000	6.6000	+8.197%	15	58	-21.212%
2025-11-13	6.1000	6.1000	6.1000	6.1000	-12.857%	1	58	-14.754%
2025-11-12	7.0000	7.0000	7.0000	7.0000	-2.778%	1	57	-25.714%
2025-11-11	7.2000	7.2000	7.2000	7.2000	-13.043%	15	56	-27.778%
2025-11-06	8.4000	8.4000	8.2800	8.2800	-7.175%	2	66	-37.198%
2025-11-05	9.4000	9.4000	8.9200	8.9200	-20.711%	17	67	-41.704%
2025-11-04	11.2500	11.2500	11.2500	11.2500	0.000%	50	53	-53.778%
2025-10-23	11.5100	11.5100	11.2500	11.2500	0.000%	3	3	-53.778%