Dark

SMCI20281215C18
SMCI Dec 15 2028 18.00 Call (SMCI281215C00018000)
option OPRA

EOD

Sep 11, 2026

28.04-4.949%(-1.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	28.0400	28.0400	28.0400	28.0400	-4.949%	1	459	0.000%
2026-09-08	29.0000	29.5000	29.0000	29.5000	+7.273%	7	458	-4.949%
2026-09-04	28.6500	28.6500	27.5000	27.5000	+2.535%	3	455	+1.964%
2026-08-25	26.8200	26.8200	26.8200	26.8200	+14.518%	1	455	+4.549%
2026-08-24	23.7100	23.7100	23.4200	23.4200	-9.854%	3	455	+19.727%
2026-08-21	25.8300	25.9800	25.8300	25.9800	+4.547%	2	456	+7.929%
2026-08-20	24.8500	24.8500	24.8500	24.8500	-4.716%	1	456	+12.837%
2026-08-19	25.0000	26.0800	25.0000	26.0800	+0.154%	11	457	+7.515%
2026-08-18	26.0400	26.0400	26.0400	26.0400	-3.911%	1	447	+7.680%
2026-08-17	27.1000	27.1000	27.1000	27.1000	-4.712%	3	448	+3.469%
2026-08-14	28.1500	28.4400	28.1500	28.4400	+11.050%	20	445	-1.406%
2026-08-12	25.5000	25.6100	25.3000	25.6100	+18.840%	3	441	+9.488%
2026-08-04	21.2000	21.5500	21.2000	21.5500	+17.120%	2	441	+30.116%
2026-08-03	18.4000	18.4000	18.4000	18.4000	+8.427%	2	442	+52.391%
2026-07-29	16.9500	17.0500	16.9300	16.9700	-14.163%	22	442	+65.233%
2026-07-28	19.7700	19.7700	19.7700	19.7700	-8.472%	1	442	+41.831%
2026-07-23	21.5000	21.6000	21.5000	21.6000	+2.613%	4	442	+29.815%
2026-07-22	21.7000	22.0000	21.0500	21.0500	+31.975%	14	438	+33.207%
2026-07-21	15.7500	15.9500	15.7500	15.9500	+4.590%	10	438	+75.799%
2026-07-17	15.0800	15.2500	15.0800	15.2500	-3.603%	3	428	+83.869%
2026-07-16	16.4000	16.6800	15.8200	15.8200	-7.485%	48	426	+77.244%
2026-07-15	17.1500	17.1500	16.9500	17.1000	-5.525%	7	407	+63.977%
2026-07-14	18.4000	18.4000	18.1000	18.1000	-4.233%	23	405	+54.917%
2026-07-09	18.9000	18.9000	18.9000	18.9000	+12.233%	1	395	+48.360%
2026-07-07	17.3500	17.6000	16.8400	16.8400	-6.392%	13	395	+66.508%
2026-07-06	17.7000	17.9900	17.6000	17.9900	+0.056%	23	385	+55.864%
2026-07-02	18.0000	18.0000	17.9800	17.9800	-9.648%	12	378	+55.951%
2026-06-30	20.0500	20.0500	19.9000	19.9000	+6.817%	2	378	+40.905%
2026-06-29	19.5000	19.5000	18.6300	18.6300	-13.349%	77	377	+50.510%
2026-06-25	22.0000	22.0000	21.5000	21.5000	-2.273%	150	303	+30.419%
2026-06-24	22.0000	22.0000	21.9500	22.0000	-6.780%	151	453	+27.455%
2026-06-23	24.0000	24.0000	23.6000	23.6000	-9.889%	51	303	+18.814%
2026-06-22	24.0000	26.1900	24.0000	26.1900	+24.123%	7	309	+7.064%
2026-06-18	21.1000	21.1000	21.1000	21.1000	+10.471%	1	330	+32.891%
2026-06-17	19.1000	19.1000	19.1000	19.1000	-10.789%	1	330	+46.806%
2026-06-15	21.4000	21.4500	21.3000	21.4100	+1.952%	16	330	+30.967%
2026-06-12	21.4500	22.7000	21.0000	21.0000	+0.962%	23	330	+33.524%
2026-06-11	19.6000	20.8000	19.6000	20.8000	+4.000%	20	330	+34.808%
2026-06-10	23.9500	23.9500	20.0000	20.0000	-28.571%	5	326	+40.200%
2026-06-09	32.5100	32.5100	28.0000	28.0000	-15.152%	6	325	+0.143%
2026-06-08	33.0000	33.0000	33.0000	33.0000	+4.762%	2	324	-15.030%
2026-06-05	31.5000	31.5000	31.5000	31.5000	-13.462%	10	325	-10.984%
2026-06-04	36.4000	36.4000	36.4000	36.4000	-4.837%	2	325	-22.967%
2026-06-03	38.2500	38.2500	38.2500	38.2500	+21.159%	1	327	-26.693%
2026-05-28	28.5800	32.2400	28.5800	31.5700	+33.998%	9	327	-11.182%
2026-05-22	23.5600	23.5600	23.5600	23.5600	+4.711%	2	330	+19.015%
2026-05-20	21.5200	22.5000	21.5200	22.5000	+3.687%	12	329	+24.622%
2026-05-14	20.0000	21.7000	20.0000	21.7000	-0.732%	5	317	+29.217%
2026-05-12	21.8600	21.8600	21.8600	21.8600	-8.993%	1	318	+28.271%
2026-05-11	24.1400	24.2400	24.0200	24.0200	+4.435%	5	318	+16.736%
2026-05-08	23.0000	23.0000	23.0000	23.0000	-2.954%	10	315	+21.913%
2026-05-07	23.0000	23.7000	23.0000	23.7000	+1.152%	6	305	+18.312%
2026-05-06	22.5500	23.4300	21.3600	23.4300	+31.851%	14	300	+19.676%
2026-05-05	17.7700	18.0000	17.7700	17.7700	-1.278%	26	290	+57.794%
2026-04-27	18.0000	18.0000	18.0000	18.0000	-7.025%	5	289	+55.778%
2026-04-22	19.3600	19.3600	19.3600	19.3600	-3.921%	1	289	+44.835%
2026-04-21	20.1500	20.1500	20.1500	20.1500	+8.801%	1	288	+39.156%
2026-04-17	18.4000	18.5200	18.4000	18.5200	+4.692%	2	288	+51.404%
2026-04-16	17.0000	17.6900	17.0000	17.6900	-3.386%	13	287	+58.508%
2026-04-15	18.2600	18.3100	18.2600	18.3100	+4.629%	2	288	+53.140%
2026-04-14	17.4000	18.0000	17.4000	17.5000	+21.951%	23	287	+60.229%
2026-04-02	14.3500	14.3500	14.3500	14.3500	+4.668%	1	287	+95.401%
2026-03-31	13.7100	13.7100	13.7100	13.7100	+1.405%	1	287	+104.522%
2026-03-26	14.0000	14.0000	13.5200	13.5200	-5.455%	19	287	+107.396%
2026-03-25	14.5100	14.5100	14.3000	14.3000	+9.327%	49	269	+96.084%
2026-03-24	13.0800	13.0800	13.0800	13.0800	0.000%	25	269	+114.373%
2026-03-23	12.0000	13.3000	12.0000	13.0800	+6.776%	41	244	+114.373%
2026-03-20	12.9500	13.7500	11.5500	12.2500	-41.388%	64	236	+128.898%
2026-03-16	20.3000	20.9500	20.2000	20.9000	-2.062%	8	237	+34.163%
2026-03-11	21.3400	21.3400	21.3400	21.3400	+5.123%	5	237	+31.396%
2026-03-03	19.7500	20.3000	19.7000	20.3000	-4.019%	44	237	+38.128%
2026-02-27	21.1500	21.3500	21.1500	21.1500	-5.411%	72	237	+32.577%
2026-02-24	22.4000	22.4000	19.3500	22.3600	+5.224%	5	237	+25.403%
2026-02-23	21.2500	21.2500	21.2500	21.2500	+11.783%	1	237	+31.953%
2026-02-18	18.8500	19.0100	18.8500	19.0100	-4.568%	3	236	+47.501%
2026-02-13	19.9200	19.9200	19.9200	19.9200	-7.607%	1	234	+40.763%
2026-02-11	21.6700	21.6700	21.5600	21.5600	-4.602%	2	234	+30.056%
2026-02-10	22.6000	22.6000	22.6000	22.6000	+3.813%	50	234	+24.071%
2026-02-06	21.7700	21.7700	21.7700	21.7700	+2.063%	10	234	+28.801%
2026-02-04	22.7500	22.7500	21.3300	21.3300	+14.677%	6	224	+31.458%
2026-01-30	18.6000	18.6000	18.6000	18.6000	-3.627%	5	225	+50.753%
2026-01-29	19.3000	19.3000	19.3000	19.3000	-4.218%	1	225	+45.285%
2026-01-27	19.9300	20.3000	19.9300	20.1500	-6.885%	13	225	+39.156%
2026-01-21	21.5900	21.6400	21.5900	21.6400	+6.706%	3	213	+29.575%
2026-01-20	19.8700	20.2800	19.8000	20.2800	-6.844%	12	214	+38.264%
2026-01-16	21.5000	22.0000	21.5000	21.7700	+14.579%	60	203	+28.801%
2026-01-15	18.5000	19.0000	18.5000	19.0000	+8.571%	2	203	+47.579%
2026-01-13	18.3000	18.3000	17.5000	17.5000	-7.162%	2	203	+60.229%
2026-01-08	18.8400	18.8500	18.7700	18.8500	0.000%	208	203	+48.753%