Dark

SMCI20281215C25
SMCI Dec 15 2028 25.00 Call (SMCI281215C00025000)
option OPRA

EOD

Sep 17, 2026

25.30+18.779%(+4.00)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	25.4800	25.5500	24.6000	25.3000	+18.779%	9	1,526	0.000%
2026-09-16	21.0700	21.3000	21.0700	21.3000	-1.389%	4	1,532	+18.779%
2026-09-15	21.6000	21.6000	21.6000	21.6000	-4.000%	2	1,529	+17.130%
2026-09-14	22.7000	22.7000	22.5000	22.5000	-10.180%	4	1,531	+12.444%
2026-09-11	24.6900	25.0500	24.3000	25.0500	+4.375%	9	1,530	+0.998%
2026-09-09	24.8300	24.8300	24.0000	24.0000	-5.697%	37	1,538	+5.417%
2026-09-08	25.8500	26.1000	25.4500	25.4500	+3.835%	4	1,548	-0.589%
2026-09-04	24.5100	24.5100	24.5100	24.5100	+11.409%	10	1,551	+3.223%
2026-09-03	22.0000	22.0000	22.0000	22.0000	-6.463%	5	1,551	+15.000%
2026-08-28	23.5000	23.5200	23.5000	23.5200	-0.339%	4	1,556	+7.568%
2026-08-27	23.3000	23.6000	23.3000	23.6000	+1.288%	4	1,556	+7.203%
2026-08-26	23.4300	23.4300	23.3000	23.3000	-3.719%	5	1,552	+8.584%
2026-08-25	24.2000	24.2000	24.2000	24.2000	+13.615%	1	1,555	+4.545%
2026-08-24	20.5000	21.3000	20.5000	21.3000	-7.391%	13	1,554	+18.779%
2026-08-21	22.7500	23.5000	22.1000	23.0000	+4.545%	7	1,563	+10.000%
2026-08-20	23.0200	23.0200	22.0000	22.0000	-3.846%	6	1,563	+15.000%
2026-08-19	22.8800	22.8800	22.8800	22.8800	-0.608%	1	1,562	+10.577%
2026-08-18	23.0700	23.0700	22.4000	23.0200	-3.682%	5	1,561	+9.904%
2026-08-17	24.0200	24.0200	23.8200	23.9000	-5.159%	14	1,564	+5.858%
2026-08-14	25.4500	26.0000	24.5500	25.2000	+1.124%	118	1,565	+0.397%
2026-08-13	23.8000	25.8000	23.8000	24.9200	+3.833%	85	1,620	+1.525%
2026-08-12	21.5000	24.0000	21.5000	24.0000	+30.577%	63	1,626	+5.417%
2026-08-11	18.8600	19.0000	18.3800	18.3800	-1.448%	7	1,647	+37.650%
2026-08-10	19.5000	19.6000	18.6500	18.6500	+4.190%	10	1,646	+35.657%
2026-08-07	16.9000	18.0000	16.9000	17.9000	-1.105%	18	1,641	+41.341%
2026-08-06	17.5000	18.1000	17.5000	18.1000	-3.723%	2	1,626	+39.779%
2026-08-05	18.6000	18.8000	18.4000	18.8000	-0.318%	3	1,626	+34.574%
2026-08-04	17.0000	19.2000	16.9800	18.8600	+15.000%	19	1,625	+34.146%
2026-08-03	15.2000	16.4000	15.2000	16.4000	+0.613%	7	1,637	+54.268%
2026-07-31	16.6000	16.6000	15.7000	16.3000	+4.487%	13	1,633	+55.215%
2026-07-30	14.6000	15.6000	14.6000	15.6000	+11.429%	5	1,632	+62.179%
2026-07-29	15.2000	15.2000	14.0000	14.0000	-14.894%	13	1,635	+80.714%
2026-07-28	15.9300	16.4500	15.9300	16.4500	-1.967%	3	1,635	+53.799%
2026-07-27	16.6000	16.7800	16.6000	16.7800	-6.778%	6	1,634	+50.775%
2026-07-24	17.8000	18.3500	17.5000	18.0000	-7.216%	128	1,634	+40.556%
2026-07-23	19.5000	20.0000	18.9500	19.4000	+7.778%	74	1,661	+30.412%
2026-07-22	17.0000	19.5000	17.0000	18.0000	+30.909%	101	1,604	+40.556%
2026-07-21	13.2900	13.7500	13.2000	13.7500	+7.843%	11	1,623	+84.000%
2026-07-20	13.1000	13.2500	12.7500	12.7500	-3.042%	142	1,616	+98.431%
2026-07-17	12.9000	13.7000	12.6000	13.1500	-2.593%	78	1,530	+92.395%
2026-07-16	14.2600	14.5000	13.5000	13.5000	-11.475%	45	1,465	+87.407%
2026-07-15	15.8000	15.8000	14.8000	15.2500	-3.175%	20	1,434	+65.902%
2026-07-14	16.0000	16.0000	15.7500	15.7500	+1.613%	2	1,420	+60.635%
2026-07-13	16.0000	16.0000	15.5000	15.5000	-6.061%	7	1,418	+63.226%
2026-07-10	16.6800	16.6800	16.5000	16.5000	+3.448%	3	1,411	+53.333%
2026-07-08	15.3500	15.9500	15.2500	15.9500	+6.333%	103	1,409	+58.621%
2026-07-07	15.0000	15.2000	14.4000	15.0000	-3.226%	41	1,317	+68.667%
2026-07-06	15.6000	15.7100	15.5000	15.5000	+1.307%	36	1,289	+63.226%
2026-07-02	16.9900	17.0800	15.1900	15.3000	-4.375%	151	1,179	+65.359%
2026-07-01	16.6000	16.6000	15.8500	16.0000	-9.348%	216	1,179	+58.125%
2026-06-30	16.8500	17.6500	16.8000	17.6500	+6.647%	7	1,009	+43.343%
2026-06-29	19.0200	19.0200	16.2000	16.5500	-8.209%	126	1,006	+52.870%
2026-06-26	19.4000	19.4000	18.0300	18.0300	-6.580%	15	1,086	+40.322%
2026-06-25	19.3300	20.0500	19.3000	19.3000	-1.026%	4	1,081	+31.088%
2026-06-24	20.5000	20.5000	19.5000	19.5000	-4.878%	151	1,080	+29.744%
2026-06-23	21.0000	21.2500	20.4400	20.5000	-11.255%	363	1,119	+23.415%
2026-06-22	21.0700	23.5000	21.0700	23.1000	+26.575%	19	1,113	+9.524%
2026-06-18	17.2800	18.2500	17.2800	18.2500	+14.780%	211	1,003	+38.630%
2026-06-17	17.5000	17.5000	15.9000	15.9000	-8.357%	135	1,003	+59.119%
2026-06-16	18.4500	18.4500	17.3500	17.3500	-6.971%	9	1,003	+45.821%
2026-06-15	19.2500	19.2500	18.6200	18.6500	+1.913%	127	989	+35.657%
2026-06-12	17.5000	18.3000	17.5000	18.3000	-3.430%	32	989	+38.251%
2026-06-11	17.3400	18.9500	17.0000	18.9500	+9.855%	159	989	+33.509%
2026-06-10	23.0000	23.0000	17.0000	17.2500	-34.906%	170	848	+46.667%
2026-06-09	26.8000	26.8000	24.9500	26.5000	-10.352%	41	857	-4.528%
2026-06-08	29.5600	29.8700	29.5600	29.5600	+7.883%	550	825	-14.411%
2026-06-05	30.4000	30.4000	26.2000	27.4000	-16.336%	158	1,225	-7.664%
2026-06-04	32.0000	32.7500	31.5000	32.7500	+0.460%	18	1,320	-22.748%
2026-06-03	33.0000	33.0000	32.6000	32.6000	-8.039%	3	1,306	-22.393%
2026-06-02	35.6200	35.8500	35.0000	35.4500	+7.424%	110	1,307	-28.632%
2026-06-01	32.9000	33.0000	32.9000	33.0000	+3.937%	15	1,256	-23.333%
2026-05-29	29.8000	33.6500	29.8000	31.7500	+15.455%	1,084	1,251	-20.315%
2026-05-28	25.6000	28.1500	25.6000	27.5000	+14.583%	14	854	-8.000%
2026-05-27	24.3500	24.5000	23.7000	24.0000	+1.138%	4	861	+5.417%
2026-05-26	21.9000	23.7300	21.5000	23.7300	+11.044%	23	860	+6.616%
2026-05-22	20.4000	21.3700	20.4000	21.3700	+5.897%	17	862	+18.390%
2026-05-20	20.0000	20.1800	19.7500	20.1800	+16.311%	11	865	+25.372%
2026-05-19	17.3500	17.3500	17.3500	17.3500	+0.173%	40	865	+45.821%
2026-05-18	17.3200	17.3200	17.3200	17.3200	-4.573%	1	865	+46.074%
2026-05-15	18.0000	18.2500	17.7000	18.1500	-12.530%	52	865	+39.394%
2026-05-14	20.3000	20.7500	20.2700	20.7500	+5.598%	4	866	+21.928%
2026-05-12	19.6500	19.6500	19.6500	19.6500	-3.771%	7	867	+28.753%
2026-05-11	22.0300	23.1700	20.2500	20.4200	-5.507%	63	867	+23.898%
2026-05-08	19.4800	22.1600	19.3600	21.6100	+13.737%	81	868	+17.075%
2026-05-07	20.5000	21.4000	19.0000	19.0000	-7.317%	18	834	+33.158%
2026-05-06	20.0000	20.5000	18.0000	20.5000	+33.117%	65	832	+23.415%
2026-05-05	15.3000	15.5000	13.0500	15.4000	-1.282%	59	832	+64.286%
2026-05-04	15.0000	16.0000	15.0000	15.6000	+4.000%	39	824	+62.179%
2026-05-01	15.4000	15.4000	15.0000	15.0000	+0.134%	16	823	+68.667%
2026-04-30	14.8000	15.2900	14.5000	14.9800	+8.551%	19	823	+68.892%
2026-04-29	14.0000	14.2300	13.7300	13.8000	-7.877%	123	828	+83.333%
2026-04-28	14.8900	15.0000	14.5000	14.9800	-2.727%	30	814	+68.892%
2026-04-27	16.6200	16.6200	15.4000	15.4000	-5.753%	12	823	+64.286%
2026-04-24	15.3500	16.3900	15.3000	16.3400	+16.714%	20	823	+54.835%
2026-04-23	14.0000	15.5200	14.0000	14.0000	-13.473%	29	821	+80.714%
2026-04-22	16.4600	16.4600	16.1800	16.1800	-2.823%	4	817	+56.366%
2026-04-21	16.6500	16.6500	16.6500	16.6500	+2.714%	2	818	+51.952%
2026-04-20	16.2100	16.2100	16.2100	16.2100	+3.910%	4	818	+56.076%
2026-04-17	15.6000	15.9000	15.0000	15.6000	+4.698%	52	822	+62.179%
2026-04-16	15.0700	15.0700	14.9000	14.9000	-0.667%	5	822	+69.799%
2026-04-15	15.0000	15.3200	15.0000	15.0000	0.000%	10	823	+68.667%
2026-04-14	14.0000	15.5000	14.0000	15.0000	+8.696%	10	823	+68.667%
2026-04-13	13.1200	13.8500	13.1000	13.8000	+1.173%	19	826	+83.333%
2026-04-10	12.8500	14.1000	12.5500	13.6400	+10.894%	101	817	+85.484%
2026-04-09	12.6500	12.6500	12.2200	12.3000	-1.600%	398	784	+105.691%
2026-04-08	12.7500	12.7500	12.2000	12.5000	+4.167%	9	500	+102.400%
2026-04-07	11.6500	12.0000	11.6100	12.0000	-2.121%	32	498	+110.833%
2026-04-02	11.5000	12.3000	11.5000	12.2600	+4.786%	9	502	+106.362%
2026-04-01	11.7000	11.7000	11.6200	11.7000	0.000%	33	502	+116.239%
2026-03-31	11.5200	11.7000	11.5200	11.7000	+6.364%	6	500	+116.239%
2026-03-30	10.9900	11.0000	10.9900	11.0000	-3.509%	2	501	+130.000%
2026-03-27	11.2000	11.4400	11.0000	11.4000	-0.870%	64	502	+121.930%
2026-03-26	12.5000	12.9000	11.5000	11.5000	-10.991%	17	486	+120.000%
2026-03-25	11.8500	13.6000	11.8500	12.9200	+14.742%	28	475	+95.820%
2026-03-24	10.7600	11.7300	10.5300	11.2600	+2.271%	94	456	+124.689%
2026-03-23	9.4600	11.0100	8.5500	11.0100	+10.321%	200	428	+129.791%
2026-03-20	10.8500	11.3000	9.9800	9.9800	-39.109%	399	377	+153.507%
2026-03-19	16.5400	16.5400	16.3900	16.3900	-3.304%	2	275	+54.362%
2026-03-18	17.1000	17.2000	16.9500	16.9500	-7.123%	8	275	+49.263%
2026-03-17	18.3000	18.3000	18.2500	18.2500	+4.405%	21	276	+38.630%
2026-03-16	17.6000	17.9700	17.4800	17.4800	-1.243%	7	276	+44.737%
2026-03-13	17.7000	17.7000	17.7000	17.7000	+2.907%	10	270	+42.938%
2026-03-09	17.1600	17.2000	17.0000	17.2000	-2.494%	17	260	+47.093%
2026-03-06	17.4500	17.8000	17.4500	17.6400	-3.869%	3	246	+43.424%
2026-03-04	18.3500	18.3500	18.3500	18.3500	+10.210%	10	247	+37.875%
2026-03-02	17.1900	17.1900	16.6500	16.6500	-10.000%	4	247	+51.952%
2026-02-27	18.5000	18.5000	18.5000	18.5000	+2.778%	3	248	+36.757%
2026-02-26	18.0000	18.0000	18.0000	18.0000	-3.640%	1	249	+40.556%
2026-02-25	18.4300	18.6800	18.1000	18.6800	+8.290%	4	248	+35.439%
2026-02-24	17.2500	17.2500	17.2500	17.2500	-0.174%	6	248	+46.667%
2026-02-19	17.3500	17.4200	17.2800	17.2800	+1.528%	27	248	+46.412%
2026-02-17	16.4000	17.8000	16.4000	17.0200	-5.444%	12	221	+48.649%
2026-02-12	18.5000	18.5000	18.0000	18.0000	-5.263%	2	217	+40.556%
2026-02-11	19.2500	19.2500	19.0000	19.0000	0.000%	5	216	+33.158%
2026-02-09	19.0500	19.0500	19.0000	19.0000	0.000%	3	212	+33.158%
2026-02-06	18.8900	19.0000	18.8900	19.0000	+9.447%	13	215	+33.158%
2026-02-05	17.3600	17.3600	17.3600	17.3600	-6.667%	1	218	+45.737%
2026-02-04	18.5800	20.0000	18.5800	18.6000	+17.202%	38	219	+36.022%
2026-02-03	16.0000	16.0000	15.8600	15.8700	-6.647%	22	221	+59.420%
2026-02-02	16.2500	17.4100	16.2500	17.0000	+4.615%	27	208	+48.824%
2026-01-30	17.0000	17.0000	16.0000	16.2500	0.000%	35	185	+55.692%
2026-01-29	15.4500	16.2500	15.4500	16.2500	-8.451%	5	174	+55.692%
2026-01-28	17.8000	18.1500	17.7500	17.7500	+2.011%	116	174	+42.535%
2026-01-26	17.8600	17.8600	17.4000	17.4000	-3.333%	128	205	+45.402%
2026-01-23	19.5000	19.5000	18.0000	18.0000	-4.153%	8	77	+40.556%
2026-01-22	19.1200	19.1200	18.7800	18.7800	+7.131%	9	69	+34.718%
2026-01-21	18.2500	18.2500	17.5300	17.5300	-1.239%	5	76	+44.324%
2026-01-20	17.5500	17.8500	16.8800	17.7500	-4.877%	23	71	+42.535%
2026-01-16	16.5000	20.0200	16.5000	18.6600	+15.328%	7	51	+35.584%
2026-01-15	16.2000	16.2000	16.1800	16.1800	+9.177%	8	51	+56.366%
2026-01-14	15.3700	15.4200	14.8200	14.8200	-2.500%	7	43	+70.715%
2026-01-13	14.8800	15.2000	14.8800	15.2000	-9.739%	5	36	+66.447%
2026-01-09	17.0000	17.0000	16.7000	16.8400	+3.250%	21	31	+50.238%
2026-01-08	15.9300	16.3100	15.9300	16.3100	+0.555%	6	10	+55.120%
2026-01-06	16.2200	16.2200	16.2200	16.2200	-6.513%	2	4	+55.980%
2026-01-05	17.1700	17.3500	17.1400	17.3500	0.000%	4	2	+45.821%