Dark

SMCI20281215C15
SMCI Dec 15 2028 15.00 Call (SMCI281215C00015000)
option OPRA

EOD

Sep 16, 2026

25.60-3.396%(-0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	25.6000	25.6000	25.6000	25.6000	-3.396%	1	1,257	0.000%
2026-09-15	26.5000	26.5000	26.5000	26.5000	-2.574%	3	1,257	-3.396%
2026-09-14	27.2000	27.2000	27.2000	27.2000	-7.797%	2	1,257	-5.882%
2026-09-11	28.9900	29.5000	28.9900	29.5000	-3.342%	2	1,255	-13.220%
2026-09-08	30.5000	30.5200	30.5000	30.5200	+3.774%	2	1,257	-16.121%
2026-09-04	29.4100	29.4100	29.4100	29.4100	+11.825%	10	1,255	-12.955%
2026-09-02	26.3000	26.3000	26.3000	26.3000	-7.394%	1	1,255	-2.662%
2026-08-28	28.4000	28.4000	28.4000	28.4000	-0.351%	1	1,254	-9.859%
2026-08-27	28.7500	28.7500	28.0100	28.5000	+0.281%	14	1,254	-10.175%
2026-08-25	28.4200	28.4200	28.4200	28.4200	+4.485%	4	1,254	-9.923%
2026-08-18	27.0100	27.2000	27.0100	27.2000	-3.443%	7	1,254	-5.882%
2026-08-17	28.5000	28.5000	28.1700	28.1700	-6.722%	2	1,251	-9.123%
2026-08-14	30.0000	30.2000	29.2000	30.2000	+1.513%	10	1,252	-15.232%
2026-08-13	29.7500	29.7500	29.7500	29.7500	+12.053%	3	1,258	-13.950%
2026-08-12	26.4000	26.5500	26.0000	26.5500	+18.527%	8	1,257	-3.578%
2026-08-11	22.4000	22.4000	22.4000	22.4000	-1.104%	6	1,257	+14.286%
2026-08-10	23.2500	23.5000	22.6000	22.6500	+2.535%	4	1,257	+13.024%
2026-08-05	22.1000	22.1000	22.0900	22.0900	-4.989%	3	1,258	+15.890%
2026-08-04	20.7900	23.2500	20.7900	23.2500	+16.541%	23	1,256	+10.108%
2026-08-03	19.9300	19.9500	19.9300	19.9500	+3.101%	2	1,255	+28.321%
2026-07-31	19.3500	19.3500	19.3500	19.3500	+0.676%	9	1,256	+32.300%
2026-07-30	19.2500	19.2700	19.2000	19.2200	+5.027%	16	1,259	+33.195%
2026-07-29	18.5000	18.6500	18.2800	18.3000	-3.175%	58	1,251	+39.891%
2026-07-28	18.9000	18.9000	18.9000	18.9000	-10.000%	15	1,251	+35.450%
2026-07-27	20.7500	21.0000	20.7500	21.0000	-4.110%	3	1,266	+21.905%
2026-07-24	21.9500	21.9700	21.9000	21.9000	-5.195%	8	1,265	+16.895%
2026-07-22	22.4000	23.1500	22.4000	23.1000	+38.739%	6	1,264	+10.823%
2026-07-21	16.4000	16.6500	16.4000	16.6500	+2.022%	2	1,263	+53.754%
2026-07-20	16.2000	16.3200	16.2000	16.3200	-0.790%	17	1,262	+56.863%
2026-07-17	16.2500	16.4500	16.1900	16.4500	-3.519%	16	1,245	+55.623%
2026-07-16	17.5800	17.5800	16.9000	17.0500	-5.278%	7	1,250	+50.147%
2026-07-15	18.8300	18.8300	18.0000	18.0000	-10.891%	7	1,249	+42.222%
2026-07-10	20.2000	20.7000	20.1500	20.2000	+1.000%	73	1,247	+26.733%
2026-07-09	20.5000	20.5000	20.0000	20.0000	+4.058%	5	1,213	+28.000%
2026-07-08	18.5000	19.2200	18.5000	19.2200	+8.588%	15	1,210	+33.195%
2026-07-07	18.4500	18.4500	17.7000	17.7000	-6.101%	9	1,216	+44.633%
2026-07-06	19.1000	19.1000	18.7500	18.8500	-0.528%	85	1,209	+35.809%
2026-07-02	19.2000	19.2000	18.5500	18.9500	-3.953%	17	1,196	+35.092%
2026-07-01	20.2000	20.2000	19.3500	19.7300	-8.147%	15	1,196	+29.752%
2026-06-30	20.4500	21.4800	20.2500	21.4800	-0.093%	60	1,193	+19.181%
2026-06-29	22.1000	22.1000	21.5000	21.5000	-2.273%	30	1,182	+19.070%
2026-06-26	22.7000	22.7100	22.0000	22.0000	-3.720%	214	1,162	+16.364%
2026-06-25	23.9500	23.9500	22.8500	22.8500	-10.392%	103	1,151	+12.035%
2026-06-23	25.5000	25.5000	25.5000	25.5000	-3.555%	1	1,049	+0.392%
2026-06-22	25.5000	26.4700	25.5000	26.4400	+21.007%	3	1,049	-3.177%
2026-06-18	21.9000	21.9000	21.6000	21.8500	+12.339%	14	1,038	+17.162%
2026-06-17	19.4500	19.4500	19.4500	19.4500	-4.423%	12	1,038	+31.620%
2026-06-16	20.3500	20.3500	20.3500	20.3500	-9.756%	3	1,038	+25.799%
2026-06-15	23.0000	23.0000	22.5100	22.5500	+0.222%	22	1,025	+13.525%
2026-06-12	22.1400	22.5000	22.1400	22.5000	+7.194%	4	1,025	+13.778%
2026-06-11	21.0000	21.0000	20.9900	20.9900	+0.671%	6	1,025	+21.963%
2026-06-10	27.4000	27.4000	20.7500	20.8500	-38.622%	84	1,020	+22.782%
2026-06-09	33.9700	33.9700	33.9700	33.9700	+4.170%	1	976	-24.639%
2026-06-05	32.6000	32.6100	32.4400	32.6100	-11.865%	6	975	-21.496%
2026-06-03	37.5000	38.0400	36.6000	37.0000	-8.416%	22	976	-30.811%
2026-06-02	40.4200	40.7000	39.8400	40.4000	+7.733%	233	989	-36.634%
2026-06-01	37.5000	37.5000	37.5000	37.5000	+1.985%	1	1,101	-31.733%
2026-05-29	38.0000	38.0000	36.4900	36.7700	+16.177%	12	1,100	-30.378%
2026-05-28	27.9500	31.6500	27.9500	31.6500	+13.563%	3	1,112	-19.115%
2026-05-26	27.8700	27.8700	27.8700	27.8700	+10.376%	30	1,111	-8.145%
2026-05-22	25.2500	25.2500	25.2500	25.2500	+5.208%	10	1,111	+1.386%
2026-05-21	24.0000	24.0000	24.0000	24.0000	-2.240%	1	1,111	+6.667%
2026-05-20	23.7500	24.5500	23.7500	24.5500	+16.905%	5	1,111	+4.277%
2026-05-19	21.0000	21.0000	21.0000	21.0000	-4.675%	10	1,115	+21.905%
2026-05-15	22.4400	22.6300	22.0300	22.0300	-5.410%	7	1,115	+16.205%
2026-05-13	23.1100	23.2900	23.1100	23.2900	+1.261%	3	1,108	+9.918%
2026-05-12	23.8000	23.8000	22.8000	23.0000	-7.258%	9	1,108	+11.304%
2026-05-11	25.9000	26.3000	24.8000	24.8000	-4.062%	218	1,108	+3.226%
2026-05-08	25.8000	25.8500	25.8000	25.8500	+1.373%	2	1,272	-0.967%
2026-05-07	25.0000	25.5000	25.0000	25.5000	+2.698%	7	1,273	+0.392%
2026-05-06	23.4500	25.0000	22.6500	24.8300	+30.068%	130	1,280	+3.101%
2026-05-05	19.6000	19.7800	19.0900	19.0900	-2.103%	29	1,284	+34.102%
2026-05-04	19.3000	19.5000	19.3000	19.5000	+5.405%	10	1,268	+31.282%
2026-05-01	18.5000	18.5000	18.5000	18.5000	+8.504%	1	1,262	+38.378%
2026-04-29	18.7500	18.7500	17.0500	17.0500	-11.198%	12	1,262	+50.147%
2026-04-27	19.2000	19.2000	19.2000	19.2000	+3.784%	1	1,261	+33.333%
2026-04-23	18.1500	18.5000	17.2800	18.5000	-10.757%	4	1,260	+38.378%
2026-04-22	20.8200	20.8200	20.7300	20.7300	+2.370%	2	1,261	+23.493%
2026-04-20	20.2500	20.2500	20.2500	20.2500	+1.504%	1	1,261	+26.420%
2026-04-17	20.0000	20.0000	19.9500	19.9500	+5.277%	3	1,261	+28.321%
2026-04-15	19.5800	19.6400	18.9500	18.9500	-0.263%	3	1,260	+35.092%
2026-04-14	19.0000	19.0000	19.0000	19.0000	+9.954%	2	1,260	+34.737%
2026-04-13	17.2800	17.2800	17.2800	17.2800	+10.769%	1	1,262	+48.148%
2026-04-08	16.2000	16.2000	15.6000	15.6000	+4.000%	2	1,263	+64.103%
2026-04-06	15.0000	15.0000	15.0000	15.0000	+5.634%	1	1,264	+70.667%
2026-04-02	14.2000	14.2000	14.2000	14.2000	-5.333%	1	1,265	+80.282%
2026-04-01	15.0000	15.0000	15.0000	15.0000	+4.895%	1	1,265	+70.667%
2026-03-30	14.3000	14.3000	14.3000	14.3000	-1.379%	2	1,265	+79.021%
2026-03-27	14.0000	14.5000	14.0000	14.5000	+0.207%	5	1,264	+76.552%
2026-03-26	15.6600	15.6600	14.4700	14.4700	-11.661%	11	1,265	+76.918%
2026-03-25	15.1500	16.3800	15.1500	16.3800	+13.200%	8	1,256	+56.288%
2026-03-24	13.7000	14.5000	13.7000	14.4700	+4.477%	126	1,256	+76.918%
2026-03-23	12.8000	14.2500	12.2000	13.8500	+6.538%	45	1,272	+84.838%
2026-03-20	14.3000	15.0000	13.0000	13.0000	-41.938%	1,032	1,290	+96.923%
2026-03-16	22.3900	22.3900	22.3900	22.3900	-1.061%	1	748	+14.337%
2026-03-11	22.7100	22.7100	22.6300	22.6300	+1.027%	2	748	+13.124%
2026-03-10	22.4000	22.6500	22.4000	22.4000	-5.485%	28	748	+14.286%
2026-03-09	23.7000	23.7000	23.7000	23.7000	+7.727%	1	737	+8.017%
2026-03-06	22.0000	22.0500	22.0000	22.0000	-4.139%	10	736	+16.364%
2026-03-04	21.4000	23.3600	21.4000	22.9500	+6.497%	48	731	+11.547%
2026-03-03	21.1500	21.7500	21.1500	21.5500	-2.709%	124	684	+18.794%
2026-03-02	22.2500	22.2500	22.1500	22.1500	-1.774%	2	660	+15.576%
2026-02-27	22.9000	22.9000	22.5500	22.5500	+5.374%	242	660	+13.525%
2026-02-23	22.6900	22.6900	21.4000	21.4000	-3.342%	11	460	+19.626%
2026-02-20	22.5000	22.5000	22.1400	22.1400	+0.636%	6	449	+15.628%
2026-02-19	22.0000	22.0000	22.0000	22.0000	+8.642%	10	453	+16.364%
2026-02-18	20.6500	20.6500	20.2500	20.2500	-6.032%	3	453	+26.420%
2026-02-17	21.5500	21.5500	21.5500	21.5500	+1.603%	10	453	+18.794%
2026-02-13	21.0000	21.2100	21.0000	21.2100	-1.578%	3	452	+20.698%
2026-02-12	21.5500	21.5500	21.5500	21.5500	-8.841%	1	452	+18.794%
2026-02-09	23.6400	23.6400	23.6400	23.6400	-5.553%	19	453	+8.291%
2026-02-06	24.0000	25.0300	24.0000	25.0300	+2.372%	13	434	+2.277%
2026-02-04	24.5500	24.5500	23.1200	24.4500	+20.741%	35	439	+4.703%
2026-02-03	19.6000	20.2500	19.5000	20.2500	-2.363%	6	429	+26.420%
2026-02-02	20.7500	20.7500	20.7400	20.7400	+3.700%	11	425	+23.433%
2026-01-30	20.0000	20.0000	20.0000	20.0000	-1.478%	10	414	+28.000%
2026-01-29	20.3000	20.3000	20.3000	20.3000	-9.375%	10	404	+26.108%
2026-01-28	22.6000	22.6000	22.4000	22.4000	+0.946%	4	394	+14.286%
2026-01-26	22.7500	22.7500	21.7300	22.1900	+1.232%	47	395	+15.367%
2026-01-23	23.4000	23.4000	21.9200	21.9200	-5.067%	12	374	+16.788%
2026-01-22	23.8200	23.8200	23.0900	23.0900	+4.955%	3	364	+10.871%
2026-01-21	22.7000	23.0000	22.0000	22.0000	+0.045%	7	363	+16.364%
2026-01-20	21.9500	21.9900	21.9500	21.9900	-5.216%	5	357	+16.417%
2026-01-16	20.7500	23.4400	20.7500	23.2000	+14.851%	44	344	+10.345%
2026-01-15	20.2700	20.9500	20.1000	20.2000	+5.208%	130	344	+26.733%
2026-01-14	19.8000	20.0000	18.8200	19.2000	+0.787%	145	398	+33.333%
2026-01-13	19.4500	19.5000	18.9000	19.0500	-8.982%	21	259	+34.383%
2026-01-12	20.6500	20.9300	20.5000	20.9300	-0.333%	12	248	+22.312%
2026-01-09	20.7500	21.0000	20.7500	21.0000	+2.339%	2	236	+21.905%
2026-01-08	20.2300	20.5200	20.2300	20.5200	-2.425%	206	234	+24.756%
2026-01-07	20.8000	21.0300	20.8000	21.0300	-1.729%	7	29	+21.731%
2026-01-06	21.2900	21.4000	21.2900	21.4000	+1.905%	10	25	+19.626%
2026-01-05	21.0000	21.0000	21.0000	21.0000	0.000%	15	15	+21.905%