Dark

SMCI20281215C23
SMCI Dec 15 2028 23.00 Call (SMCI281215C00023000)
option OPRA

EOD

Sep 17, 2026

25.70+8.898%(+2.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	25.9000	25.9000	25.7000	25.7000	+8.898%	2	733	0.000%
2026-09-14	23.6000	23.6000	23.6000	23.6000	-0.422%	5	733	+8.898%
2026-09-11	23.7000	23.7000	23.7000	23.7000	0.000%	1	733	+8.439%
2026-09-10	23.7000	23.7000	23.7000	23.7000	-5.578%	1	732	+8.439%
2026-09-09	25.1000	25.1000	25.1000	25.1000	-6.483%	1	731	+2.390%
2026-09-08	26.6700	26.8400	26.6700	26.8400	+9.865%	3	731	-4.247%
2026-08-26	24.4300	24.4300	24.4300	24.4300	+5.941%	4	731	+5.199%
2026-08-20	24.0000	24.0000	23.0600	23.0600	-1.030%	2	731	+11.448%
2026-08-18	23.3000	23.3000	23.3000	23.3000	-4.508%	3	730	+10.300%
2026-08-17	24.6500	24.6500	24.4000	24.4000	-6.154%	5	733	+5.328%
2026-08-14	26.0000	26.0000	26.0000	26.0000	0.000%	1	733	-1.154%
2026-08-13	26.7400	28.0600	26.0000	26.0000	+5.777%	11	733	-1.154%
2026-08-12	24.2500	24.5800	22.7000	24.5800	+25.408%	90	742	+4.557%
2026-08-11	19.6000	19.6000	19.6000	19.6000	+1.818%	2	722	+31.122%
2026-08-10	19.2800	19.4800	19.2500	19.2500	+1.852%	4	720	+33.506%
2026-08-07	18.9000	18.9000	18.9000	18.9000	+11.176%	5	721	+35.979%
2026-08-03	17.0500	17.0500	17.0000	17.0000	+3.659%	7	716	+51.176%
2026-07-30	16.4000	16.4000	16.4000	16.4000	+7.260%	1	719	+56.707%
2026-07-29	16.1500	16.1500	15.2900	15.2900	-13.174%	2	719	+68.084%
2026-07-27	17.2400	17.6100	17.1800	17.6100	-5.323%	6	720	+45.940%
2026-07-24	18.6000	18.6000	18.6000	18.6000	-5.584%	10	724	+38.172%
2026-07-23	20.4000	20.4000	19.7000	19.7000	+2.872%	6	724	+30.457%
2026-07-22	17.5500	20.0000	17.5500	19.1500	+34.386%	14	718	+34.204%
2026-07-21	13.8000	14.2500	13.8000	14.2500	+6.343%	12	720	+80.351%
2026-07-20	13.4000	13.4000	13.4000	13.4000	-2.545%	1	715	+91.791%
2026-07-17	13.4000	13.7500	13.2500	13.7500	-5.172%	12	714	+86.909%
2026-07-16	14.5000	14.5000	14.5000	14.5000	-13.174%	1	705	+77.241%
2026-07-14	16.5000	16.7000	16.2500	16.7000	-4.023%	3	704	+53.892%
2026-07-09	17.5000	17.5000	17.4000	17.4000	+8.344%	3	702	+47.701%
2026-07-08	16.0600	16.0600	16.0600	16.0600	+4.625%	1	702	+60.025%
2026-07-07	15.3500	15.3500	15.3500	15.3500	-10.234%	1	702	+67.427%
2026-07-01	17.1000	17.1000	17.1000	17.1000	-6.044%	1	701	+50.292%
2026-06-30	18.1200	18.3000	18.1200	18.2000	-9.901%	28	700	+41.209%
2026-06-25	20.3300	20.3300	20.2000	20.2000	-2.415%	2	681	+27.228%
2026-06-23	20.7000	20.7000	20.7000	20.7000	-13.750%	1	679	+24.155%
2026-06-22	24.0000	24.0000	24.0000	24.0000	+43.284%	1	679	+7.083%
2026-06-17	17.6500	17.7100	16.7500	16.7500	-14.541%	3	678	+53.433%
2026-06-15	19.5500	19.6000	19.5500	19.6000	+2.618%	2	678	+31.122%
2026-06-12	19.9500	19.9500	19.1000	19.1000	+6.704%	3	678	+34.555%
2026-06-11	19.0000	19.0000	17.9000	17.9000	-3.504%	3	678	+43.575%
2026-06-10	22.3500	23.0000	18.5000	18.5500	-29.198%	43	675	+38.544%
2026-06-09	27.2000	27.2000	25.5000	26.2000	-13.929%	12	673	-1.908%
2026-06-08	30.4400	30.7400	30.4400	30.4400	+4.247%	550	679	-15.572%
2026-06-05	30.1400	30.1400	29.2000	29.2000	-12.914%	3	829	-11.986%
2026-06-04	33.0200	33.5300	32.3500	33.5300	+0.090%	4	830	-23.352%
2026-06-03	33.0000	33.5000	33.0000	33.5000	-8.868%	14	830	-23.284%
2026-06-02	37.0000	37.0000	35.5000	36.7600	+7.864%	14	830	-30.087%
2026-06-01	34.0400	34.0800	34.0400	34.0800	+6.301%	23	830	-24.589%
2026-05-29	34.6000	34.6000	32.0600	32.0600	+9.795%	17	850	-19.838%
2026-05-28	28.9500	30.0000	28.7800	29.2000	+16.800%	13	845	-11.986%
2026-05-27	24.2000	25.0000	24.2000	25.0000	+28.205%	3	844	+2.800%
2026-05-21	19.5000	19.5000	19.5000	19.5000	-7.143%	4	846	+31.795%
2026-05-20	21.0000	21.0000	21.0000	21.0000	+15.512%	4	846	+22.381%
2026-05-18	18.1800	18.1800	18.1800	18.1800	-3.810%	5	850	+41.364%
2026-05-15	19.4500	19.4500	18.7000	18.9000	-5.025%	12	850	+35.979%
2026-05-14	19.9000	19.9000	19.9000	19.9000	+0.709%	2	860	+29.146%
2026-05-12	19.7600	19.7600	19.7600	19.7600	-10.830%	3	860	+30.061%
2026-05-11	22.1600	22.1600	22.1600	22.1600	+0.271%	1	860	+15.975%
2026-05-08	22.1000	22.4500	22.0000	22.1000	+2.839%	78	859	+16.290%
2026-05-07	21.4900	21.4900	21.4900	21.4900	+6.123%	2	828	+19.591%
2026-05-06	19.6000	20.2500	19.1600	20.2500	+24.846%	27	826	+26.914%
2026-05-05	16.0000	16.2200	15.5000	16.2200	+0.123%	14	839	+58.446%
2026-05-04	16.6000	16.6000	16.2000	16.2000	+4.180%	2	852	+58.642%
2026-05-01	16.3000	16.3000	15.5500	15.5500	+3.667%	3	853	+65.273%
2026-04-30	15.0000	15.0000	15.0000	15.0000	+4.895%	1	853	+71.333%
2026-04-29	14.4000	14.4000	14.3000	14.3000	-6.536%	4	853	+79.720%
2026-04-28	15.3000	15.3000	15.3000	15.3000	-6.020%	2	854	+67.974%
2026-04-27	16.1000	16.3000	16.1000	16.2800	+14.648%	7	856	+57.862%
2026-04-23	15.0000	15.6500	14.2000	14.2000	-21.111%	10	862	+80.986%
2026-04-22	17.1000	18.0000	16.8000	18.0000	+4.046%	7	866	+42.778%
2026-04-21	17.2500	17.9000	17.2500	17.3000	+3.593%	3	870	+48.555%
2026-04-20	16.7000	16.7000	16.7000	16.7000	+6.099%	3	870	+53.892%
2026-04-15	16.0100	16.0400	15.7400	15.7400	+1.548%	6	867	+63.278%
2026-04-14	15.0000	15.5000	15.0000	15.5000	+13.304%	2	870	+65.806%
2026-04-13	13.5500	13.6800	13.5500	13.6800	-3.594%	6	870	+87.865%
2026-04-10	13.6500	14.4000	13.6500	14.1900	+9.745%	56	870	+81.113%
2026-04-09	12.9500	13.3500	12.9200	12.9300	+1.491%	5	821	+98.763%
2026-04-08	12.7400	12.7400	12.7400	12.7400	-2.000%	3	819	+101.727%
2026-04-07	12.1500	13.0000	12.1500	13.0000	+6.557%	2	819	+97.692%
2026-04-06	13.0000	13.0000	12.1500	12.2000	-5.058%	960	820	+110.656%
2026-04-02	12.7500	12.8500	12.4500	12.8500	+1.581%	25	607	+100.000%
2026-04-01	12.5700	12.7500	12.0000	12.6500	+5.417%	381	607	+103.162%
2026-03-31	11.6000	12.0000	11.4500	12.0000	+8.108%	25	244	+114.167%
2026-03-30	11.9500	11.9500	11.1000	11.1000	-5.932%	30	245	+131.532%
2026-03-27	11.8000	11.8000	11.8000	11.8000	-4.453%	1	246	+117.797%
2026-03-26	13.2300	13.2300	11.7000	12.3500	-7.143%	33	247	+108.097%
2026-03-25	12.3500	14.0000	12.3500	13.3000	+10.282%	108	233	+93.233%
2026-03-24	11.3300	12.1000	11.1000	12.0600	+6.726%	80	160	+113.101%
2026-03-23	10.4500	11.7300	9.8000	11.3000	+13.000%	85	152	+127.434%
2026-03-20	12.0000	12.2500	10.0000	10.0000	-45.355%	126	121	+157.000%
2026-03-17	18.5000	18.5000	18.3000	18.3000	-0.381%	10	20	+40.437%
2026-03-12	18.3700	18.3700	18.3700	18.3700	-2.131%	2	20	+39.902%
2026-03-06	18.7700	18.7700	18.7700	18.7700	+8.122%	7	22	+36.921%
2026-03-02	17.3600	17.3600	17.3600	17.3600	-7.660%	2	15	+48.041%
2026-02-20	18.8000	18.8000	18.8000	18.8000	+9.621%	1	13	+36.702%
2026-02-17	17.1500	17.1500	17.1500	17.1500	-2.279%	3	12	+49.854%
2026-02-12	17.7000	17.7000	17.5500	17.5500	-12.687%	2	12	+46.439%
2026-02-09	20.1000	20.1000	20.1000	20.1000	+24.227%	1	12	+27.861%
2026-02-03	17.6300	17.6300	16.1800	16.1800	-4.260%	2	11	+58.838%
2026-01-29	16.9000	16.9000	16.9000	16.9000	-3.429%	1	10	+52.071%
2026-01-27	17.5000	17.5000	17.5000	17.5000	-2.940%	1	10	+46.857%
2026-01-26	18.1000	18.2500	17.9000	18.0300	-2.329%	6	9	+42.540%
2026-01-21	18.4600	18.4600	18.4600	18.4600	+1.708%	2	7	+39.220%
2026-01-20	18.1500	18.1500	18.1500	18.1500	+6.765%	3	6	+41.598%
2026-01-16	17.0000	17.0000	17.0000	17.0000	-2.523%	1	2	+51.176%
2026-01-12	17.4400	17.4400	17.4400	17.4400	+2.891%	1	2	+47.362%
2026-01-09	16.9500	16.9500	16.9500	16.9500	0.000%	1	1	+51.622%