Dark

SMCI20281215C20
SMCI Dec 15 2028 20.00 Call (SMCI281215C00020000)
option OPRA

EOD

Sep 17, 2026

27.66+18.458%(+4.31)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	25.6200	27.8000	25.6200	27.6600	+18.458%	5	871	0.000%
2026-09-15	24.5500	24.5500	23.3500	23.3500	-5.081%	2	871	+18.458%
2026-09-14	24.7500	24.7500	24.6000	24.6000	-8.889%	2	870	+12.439%
2026-09-11	26.4000	27.0000	26.4000	27.0000	+1.887%	2	871	+2.444%
2026-09-09	26.5000	26.5000	26.5000	26.5000	-6.821%	5	869	+4.377%
2026-09-08	28.0400	28.4400	28.0400	28.4400	+6.517%	3	865	-2.743%
2026-09-04	26.5000	27.5700	26.5000	26.7000	+7.014%	48	911	+3.596%
2026-09-03	24.9500	24.9500	24.9500	24.9500	+0.402%	3	911	+10.862%
2026-08-28	25.0000	25.0000	24.8500	24.8500	-5.333%	8	908	+11.308%
2026-08-27	26.2500	26.2500	26.2500	26.2500	+4.916%	5	916	+5.371%
2026-08-26	25.0200	25.0200	25.0200	25.0200	+10.512%	1	916	+10.552%
2026-08-24	22.6400	22.6400	22.6400	22.6400	-8.414%	30	917	+22.173%
2026-08-20	24.7200	24.7200	24.7200	24.7200	+0.081%	1	917	+11.893%
2026-08-19	24.7000	24.7000	24.7000	24.7000	-5.364%	1	918	+11.984%
2026-08-18	25.2500	26.1000	25.2500	26.1000	+0.967%	2	919	+5.977%
2026-08-17	26.7900	26.7900	25.7200	25.8500	-5.932%	36	918	+7.002%
2026-08-14	28.1000	28.1000	26.7500	27.4800	-0.794%	19	906	+0.655%
2026-08-13	27.0000	29.1500	27.0000	27.7000	+6.950%	45	910	-0.144%
2026-08-12	25.0000	25.9000	23.5000	25.9000	+28.920%	92	929	+6.795%
2026-08-11	20.7000	20.7000	20.0900	20.0900	-4.333%	19	992	+37.680%
2026-08-10	22.0500	22.0500	21.0000	21.0000	+6.599%	6	989	+31.714%
2026-08-07	19.7000	19.7000	19.7000	19.7000	-0.505%	1	983	+40.406%
2026-08-06	19.8000	19.8000	19.8000	19.8000	-3.883%	2	983	+39.697%
2026-08-04	18.7000	20.6000	18.7000	20.6000	+13.187%	10	981	+34.272%
2026-08-03	18.2000	18.2000	18.2000	18.2000	+4.598%	3	981	+51.978%
2026-07-31	17.7800	18.0000	17.4000	17.4000	-0.401%	7	981	+58.966%
2026-07-30	17.4000	17.4700	17.4000	17.4700	+8.847%	3	979	+58.329%
2026-07-29	16.2500	16.4200	16.0500	16.0500	-13.895%	23	977	+72.336%
2026-07-27	18.6400	18.6400	18.6400	18.6400	-11.868%	1	973	+48.391%
2026-07-23	21.1500	21.1500	21.1500	21.1500	+5.224%	1	973	+30.780%
2026-07-22	21.0000	21.0000	20.1000	20.1000	+40.855%	46	974	+37.612%
2026-07-20	14.3000	14.5200	14.1900	14.2700	+0.352%	90	962	+93.833%
2026-07-17	14.0000	14.5400	14.0000	14.2200	-7.059%	10	882	+94.515%
2026-07-16	16.0000	16.0000	15.3000	15.3000	-9.253%	31	881	+80.784%
2026-07-15	16.7400	16.8600	16.3000	16.8600	-4.422%	134	850	+64.057%
2026-07-13	17.9000	17.9000	17.6400	17.6400	-4.078%	5	855	+56.803%
2026-07-09	18.3900	18.3900	18.3900	18.3900	+3.606%	1	858	+50.408%
2026-07-08	17.7500	17.7500	17.7500	17.7500	+7.576%	1	858	+55.831%
2026-07-07	16.5500	16.8500	16.0000	16.5000	-2.655%	53	858	+67.636%
2026-07-06	17.4500	17.4500	16.9500	16.9500	+0.893%	13	807	+63.186%
2026-07-02	18.8000	18.8000	16.8000	16.8000	-4.654%	29	767	+64.643%
2026-07-01	17.7300	17.7300	17.6200	17.6200	-8.229%	4	767	+56.981%
2026-06-30	18.2000	19.4300	18.2000	19.2000	+6.077%	33	765	+44.063%
2026-06-29	19.4800	19.5000	18.0000	18.1000	-14.663%	10	761	+52.818%
2026-06-25	21.2100	21.2100	21.2100	21.2100	-9.165%	1	751	+30.410%
2026-06-23	22.8500	23.3500	22.8500	23.3500	-4.772%	2	751	+18.458%
2026-06-22	21.5000	25.7000	21.5000	24.5200	+22.600%	59	750	+12.806%
2026-06-18	19.0000	20.1700	18.9500	20.0000	+11.732%	17	706	+38.300%
2026-06-17	18.7000	18.7600	17.9000	17.9000	-7.732%	16	706	+54.525%
2026-06-16	20.1300	20.1700	18.4000	19.4000	-5.596%	9	706	+42.577%
2026-06-15	20.7800	20.7800	20.5000	20.5500	+1.733%	17	707	+34.599%
2026-06-12	20.3500	20.9500	20.1000	20.2000	-4.265%	23	707	+36.931%
2026-06-11	19.1900	21.1000	18.6000	21.1000	+12.234%	39	707	+31.090%
2026-06-10	22.5000	22.5000	18.8000	18.8000	-33.803%	75	679	+47.128%
2026-06-09	27.5000	28.4000	25.9500	28.4000	-10.720%	24	612	-2.606%
2026-06-08	31.8000	32.7300	31.5000	31.8100	+6.602%	19	625	-13.046%
2026-06-05	30.0000	30.0000	29.8400	29.8400	-12.235%	15	640	-7.306%
2026-06-04	34.0000	34.0000	34.0000	34.0000	-1.163%	1	640	-18.647%
2026-06-03	33.9500	34.4000	33.9500	34.4000	-8.753%	6	639	-19.593%
2026-06-02	39.0000	39.0000	37.0000	37.7000	+5.750%	4	634	-26.631%
2026-06-01	35.4900	36.0000	35.4900	35.6500	+6.418%	13	634	-22.412%
2026-05-29	36.1000	36.1000	33.5000	33.5000	+15.517%	36	627	-17.433%
2026-05-28	28.6700	30.7500	28.6700	29.0000	+18.271%	6	622	-4.621%
2026-05-26	24.4700	24.5200	24.4700	24.5200	+6.609%	10	626	+12.806%
2026-05-22	22.0800	23.0000	22.0800	23.0000	+4.927%	6	616	+20.261%
2026-05-20	21.9500	21.9500	21.9200	21.9200	+12.410%	3	611	+26.186%
2026-05-19	19.2000	20.0000	19.2000	19.5000	+1.299%	9	613	+41.846%
2026-05-18	19.0100	19.2500	19.0100	19.2500	-3.750%	11	613	+43.688%
2026-05-15	20.0000	20.1500	19.8600	20.0000	-6.977%	8	613	+38.300%
2026-05-14	21.7500	21.7500	21.3700	21.5000	+2.381%	18	632	+28.651%
2026-05-13	20.9600	21.0000	20.9600	21.0000	-2.778%	17	638	+31.714%
2026-05-12	20.6500	21.6000	20.0900	21.6000	-1.818%	10	638	+28.056%
2026-05-11	23.6600	23.6600	22.0000	22.0000	-4.348%	26	638	+25.727%
2026-05-08	21.3600	24.0000	21.3600	23.0000	+3.884%	14	656	+20.261%
2026-05-07	22.3500	23.3800	20.9500	22.1400	-3.319%	21	669	+24.932%
2026-05-06	19.7000	22.9000	19.7000	22.9000	+33.684%	38	681	+20.786%
2026-05-05	17.0000	17.1300	16.7000	17.1300	-1.495%	87	684	+61.471%
2026-05-04	16.0500	17.5200	16.0500	17.3900	+5.394%	3	669	+59.057%
2026-05-01	16.5000	16.5000	16.5000	16.5000	+3.774%	5	662	+67.636%
2026-04-29	15.5000	15.9900	15.5000	15.9000	-3.049%	9	662	+73.962%
2026-04-28	16.4200	16.7000	16.4000	16.4000	-5.476%	12	655	+68.659%
2026-04-27	17.3000	17.4000	17.3000	17.3500	+6.769%	60	652	+59.424%
2026-04-23	16.0000	16.2500	16.0000	16.2500	-10.714%	105	650	+70.215%
2026-04-22	18.1000	18.4000	18.1000	18.2000	+1.111%	12	745	+51.978%
2026-04-21	18.3500	18.3500	18.0000	18.0000	0.000%	4	743	+53.667%
2026-04-20	18.0000	18.0000	18.0000	18.0000	+2.273%	1	743	+53.667%
2026-04-17	18.0000	18.0000	17.6000	17.6000	-1.456%	4	742	+57.159%
2026-04-16	16.5000	17.8600	16.5000	17.8600	+8.902%	12	743	+54.871%
2026-04-15	17.0700	17.0700	16.4000	16.4000	-1.796%	15	740	+68.659%
2026-04-14	16.0000	17.2100	16.0000	16.7000	+7.742%	34	739	+65.629%
2026-04-13	14.7700	15.5000	14.7700	15.5000	+0.977%	9	748	+78.452%
2026-04-10	14.1500	15.3500	14.1500	15.3500	+12.454%	361	756	+80.195%
2026-04-09	13.9900	14.0000	13.6500	13.6500	-0.727%	47	1,034	+102.637%
2026-04-08	14.3000	14.5000	13.7500	13.7500	+4.088%	64	1,064	+101.164%
2026-04-07	12.9500	13.3200	12.9500	13.2100	-1.418%	33	1,060	+109.387%
2026-04-06	13.4000	13.4000	13.4000	13.4000	-2.545%	4	1,055	+106.418%
2026-04-02	13.6000	13.7500	13.6000	13.7500	+4.882%	7	1,065	+101.164%
2026-04-01	13.3500	13.9000	13.1100	13.1100	+0.076%	27	1,065	+110.984%
2026-03-31	12.3400	13.1000	12.0000	13.1000	+11.395%	12	1,062	+111.145%
2026-03-30	12.8000	13.4800	11.7600	11.7600	-5.920%	59	1,063	+135.204%
2026-03-27	12.6000	12.7000	12.4000	12.5000	-5.303%	13	1,098	+121.280%
2026-03-26	13.9800	13.9800	12.7500	13.2000	-13.272%	30	1,095	+109.545%
2026-03-25	13.6000	15.2200	13.6000	15.2200	+17.257%	45	1,111	+81.735%
2026-03-24	12.0500	13.0000	11.8500	12.9800	+5.528%	44	1,103	+113.097%
2026-03-23	10.8500	12.5500	10.2000	12.3000	+9.723%	172	1,123	+124.878%
2026-03-20	12.1600	13.2000	11.2000	11.2100	-43.978%	805	1,004	+146.744%
2026-03-17	19.9000	20.0100	19.9000	20.0100	+0.050%	5	462	+38.231%
2026-03-16	20.0000	20.0000	20.0000	20.0000	+7.701%	2	462	+38.300%
2026-03-13	18.5700	18.5700	18.5700	18.5700	-2.571%	10	460	+48.950%
2026-03-12	19.5400	19.5400	19.0600	19.0600	-5.080%	3	450	+45.121%
2026-03-11	20.0800	20.0800	20.0800	20.0800	-0.050%	1	450	+37.749%
2026-03-10	20.2500	20.2500	20.0900	20.0900	+6.296%	6	449	+37.680%
2026-03-09	19.0000	19.0000	18.9000	18.9000	-7.805%	2	445	+46.349%
2026-03-06	19.5000	20.5000	19.5000	20.5000	+4.061%	10	445	+34.927%
2026-03-05	19.7500	19.7500	19.7000	19.7000	-2.716%	2	440	+40.406%
2026-03-04	19.5000	20.2500	19.4500	20.2500	+6.579%	23	440	+36.593%
2026-03-03	18.5000	19.0000	18.5000	19.0000	-6.173%	30	425	+45.579%
2026-02-27	20.3000	20.4500	20.2500	20.2500	-5.814%	32	399	+36.593%
2026-02-24	21.5000	21.5000	18.5000	21.5000	+8.040%	5	392	+28.651%
2026-02-20	19.9000	19.9000	19.9000	19.9000	-0.995%	5	392	+38.995%
2026-02-19	20.5000	20.5000	20.1000	20.1000	+10.866%	6	387	+37.612%
2026-02-18	18.7500	18.7500	18.1300	18.1300	-7.026%	11	386	+52.565%
2026-02-17	18.3500	19.5000	18.3500	19.5000	+2.902%	8	381	+41.846%
2026-02-13	19.0300	19.0300	18.9500	18.9500	-6.188%	3	374	+45.963%
2026-02-12	18.9500	20.2000	18.7000	20.2000	-2.415%	59	374	+36.931%
2026-02-11	21.0000	21.0000	20.7000	20.7000	-7.133%	164	356	+33.623%
2026-02-10	22.2900	22.2900	22.2900	22.2900	+2.248%	1	194	+24.092%
2026-02-06	21.9000	21.9000	21.8000	21.8000	-0.229%	3	194	+26.881%
2026-02-04	22.0000	22.3000	21.7500	21.8500	+21.389%	4	194	+26.590%
2026-01-30	18.0000	18.0000	18.0000	18.0000	-5.363%	3	195	+53.667%
2026-01-29	19.0200	19.0200	19.0200	19.0200	-3.696%	5	194	+45.426%
2026-01-26	19.7500	19.7500	19.7500	19.7500	-0.654%	2	189	+40.051%
2026-01-23	20.0000	20.0000	19.8800	19.8800	-6.972%	6	187	+39.135%
2026-01-22	21.4300	21.4300	21.3700	21.3700	+5.531%	3	181	+29.434%
2026-01-21	20.4900	20.7700	19.7000	20.2500	+6.579%	144	180	+36.593%
2026-01-20	19.0000	19.0000	19.0000	19.0000	-10.377%	11	40	+45.579%
2026-01-16	19.1800	21.3000	19.1800	21.2000	+18.436%	8	21	+30.472%
2026-01-15	17.5000	17.9000	17.5000	17.9000	+6.231%	2	21	+54.525%
2026-01-14	16.9000	17.1700	16.8500	16.8500	0.000%	5	22	+64.154%
2026-01-13	16.9700	16.9700	16.4500	16.8500	-11.316%	7	18	+64.154%
2026-01-12	19.0000	19.0000	19.0000	19.0000	+1.387%	5	12	+45.579%
2026-01-09	18.7400	18.7400	18.7400	18.7400	+4.693%	2	7	+47.599%
2026-01-06	17.9000	17.9000	17.9000	17.9000	-5.789%	1	5	+54.525%
2026-01-05	19.0000	19.0000	19.0000	19.0000	0.000%	4	4	+45.579%