Dark

SMCI20281215C28
SMCI Dec 15 2028 28.00 Call (SMCI281215C00028000)
option OPRA

EOD

Sep 17, 2026

23.00+9.524%(+2.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	23.0000	23.0000	23.0000	23.0000	+9.524%	1	659	0.000%
2026-09-14	21.0000	21.0000	21.0000	21.0000	-10.103%	5	659	+9.524%
2026-09-11	23.8000	23.8000	23.3600	23.3600	+2.907%	6	654	-1.541%
2026-09-10	22.7000	22.7000	22.7000	22.7000	-6.198%	2	650	+1.322%
2026-09-08	24.5000	24.5000	24.2000	24.2000	+2.804%	2	652	-4.959%
2026-09-04	23.2000	24.2000	23.2000	23.5400	+7.883%	70	723	-2.294%
2026-09-02	21.8200	21.8200	21.8200	21.8200	+4.352%	1	723	+5.408%
2026-09-01	20.9100	20.9100	20.9100	20.9100	-3.641%	2	723	+9.995%
2026-08-31	20.6700	22.0500	20.6700	21.7000	-2.472%	5	725	+5.991%
2026-08-27	22.7900	22.7900	22.0000	22.2500	-0.358%	22	725	+3.371%
2026-08-26	22.3300	22.3300	22.3300	22.3300	-1.630%	1	747	+3.000%
2026-08-25	22.0000	22.7000	22.0000	22.7000	+5.581%	3	747	+1.322%
2026-08-21	21.5000	21.5000	21.5000	21.5000	-1.737%	2	748	+6.977%
2026-08-18	21.8800	21.8800	21.8800	21.8800	-10.328%	1	748	+5.119%
2026-08-14	24.2600	24.4000	24.2600	24.4000	0.000%	11	747	-5.738%
2026-08-13	23.8900	26.4000	23.8900	24.4000	+9.172%	23	738	-5.738%
2026-08-12	22.0000	22.8400	20.7000	22.3500	+22.466%	19	740	+2.908%
2026-08-11	17.8000	18.2500	17.2000	18.2500	+3.341%	55	743	+26.027%
2026-08-10	18.7000	18.7000	17.6600	17.6600	+1.203%	108	794	+30.238%
2026-08-07	16.3000	17.4500	16.3000	17.4500	-1.966%	4	716	+31.805%
2026-08-05	17.6000	17.8000	17.6000	17.8000	-1.166%	3	716	+29.213%
2026-08-04	16.1100	18.0100	16.1100	18.0100	+17.789%	8	718	+27.707%
2026-08-03	15.3500	15.3500	15.2900	15.2900	-0.650%	3	721	+50.425%
2026-07-31	15.5700	16.0000	14.9300	15.3900	+3.289%	11	721	+49.448%
2026-07-30	14.7500	14.9500	14.7500	14.9000	+6.810%	4	717	+54.362%
2026-07-29	14.5000	14.5000	13.9500	13.9500	-10.806%	3	715	+64.875%
2026-07-28	15.6300	15.6400	15.6300	15.6400	-1.325%	2	714	+47.059%
2026-07-27	15.9700	15.9700	15.8500	15.8500	-14.324%	2	714	+45.110%
2026-07-23	18.0000	18.5000	18.0000	18.5000	+2.778%	4	713	+24.324%
2026-07-22	16.0000	18.0700	16.0000	18.0000	+48.760%	38	715	+27.778%
2026-07-20	12.0000	12.1000	12.0000	12.1000	-2.419%	3	719	+90.083%
2026-07-17	12.0000	12.4000	11.9500	12.4000	-1.976%	7	716	+85.484%
2026-07-16	13.4500	13.4500	12.6500	12.6500	-10.220%	39	715	+81.818%
2026-07-15	13.9500	14.1400	13.9500	14.0900	-4.797%	6	685	+63.236%
2026-07-14	15.0000	15.0000	14.8000	14.8000	+0.135%	3	684	+55.405%
2026-07-13	15.1800	15.2200	14.7800	14.7800	-6.159%	18	683	+55.616%
2026-07-10	15.7500	15.7500	15.7500	15.7500	+0.832%	1	672	+46.032%
2026-07-09	16.0000	16.0500	15.6200	15.6200	+4.133%	91	672	+47.247%
2026-07-08	13.9000	15.0000	13.9000	15.0000	+7.914%	10	592	+53.333%
2026-07-07	14.5500	14.7500	13.4500	13.9000	-4.138%	23	591	+65.468%
2026-07-06	14.7500	14.8100	14.4700	14.5000	-1.695%	24	573	+58.621%
2026-07-02	15.5500	16.3000	14.3500	14.7500	-7.813%	158	456	+55.932%
2026-07-01	15.5500	16.0000	15.0500	16.0000	-3.614%	44	456	+43.750%
2026-06-30	16.0500	16.8000	15.8000	16.6000	+6.070%	140	437	+38.554%
2026-06-29	16.5000	16.5000	15.3000	15.6500	-13.344%	23	305	+46.965%
2026-06-26	18.0600	18.0600	18.0600	18.0600	-3.422%	1	307	+27.353%
2026-06-24	18.7000	18.7000	18.7000	18.7000	-6.500%	1	306	+22.995%
2026-06-23	20.1900	20.3900	19.2600	20.0000	-12.473%	7	305	+15.000%
2026-06-22	20.5500	22.8500	20.5500	22.8500	+30.571%	12	303	+0.656%
2026-06-18	15.5000	17.5000	15.5000	17.5000	+15.894%	7	391	+31.429%
2026-06-17	16.1000	16.1900	15.1000	15.1000	-9.309%	211	391	+52.318%
2026-06-16	17.0000	17.0000	16.6500	16.6500	-6.983%	21	391	+38.138%
2026-06-15	17.9000	17.9000	17.9000	17.9000	+2.286%	1	410	+28.492%
2026-06-12	17.0000	17.5000	17.0000	17.5000	-4.891%	2	410	+31.429%
2026-06-11	16.6500	19.0500	16.0000	18.4000	+8.876%	73	410	+25.000%
2026-06-10	21.0000	21.0000	16.9000	16.9000	-32.129%	22	354	+36.095%
2026-06-09	26.9000	26.9000	24.9000	24.9000	-9.455%	31	354	-7.631%
2026-06-08	27.5000	27.5000	27.5000	27.5000	+4.364%	3	373	-16.364%
2026-06-05	26.0000	26.7000	26.0000	26.3500	-14.365%	70	373	-12.713%
2026-06-03	32.3000	32.3000	30.7700	30.7700	-10.474%	4	434	-25.252%
2026-06-02	34.5500	34.8500	34.2100	34.3700	+4.659%	9	437	-33.081%
2026-06-01	30.4500	32.8400	30.4500	32.8400	+2.625%	4	441	-29.963%
2026-05-29	32.0000	32.0000	32.0000	32.0000	+19.403%	2	443	-28.125%
2026-05-28	24.5000	27.5000	24.5000	26.8000	+21.818%	24	445	-14.179%
2026-05-27	22.0000	22.0000	22.0000	22.0000	+22.905%	2	428	+4.545%
2026-05-21	17.9000	17.9000	17.9000	17.9000	-7.350%	2	428	+28.492%
2026-05-20	17.1600	19.8500	17.1600	19.3200	+15.343%	11	428	+19.048%
2026-05-19	16.8000	16.8000	16.7500	16.7500	+2.572%	5	428	+37.313%
2026-05-18	16.0000	16.7500	15.8400	16.3300	-4.781%	65	428	+40.845%
2026-05-15	17.2000	17.2000	17.1000	17.1500	-8.777%	5	428	+34.111%
2026-05-14	19.2000	19.3500	18.8000	18.8000	+3.638%	6	364	+22.340%
2026-05-13	17.0000	18.1400	17.0000	18.1400	-1.946%	10	363	+26.792%
2026-05-12	18.5000	18.5000	18.5000	18.5000	-7.500%	1	363	+24.324%
2026-05-11	20.0000	20.0000	20.0000	20.0000	-2.439%	1	363	+15.000%
2026-05-08	20.5000	20.5000	20.5000	20.5000	+1.185%	5	375	+12.195%
2026-05-07	18.9700	20.2600	18.9700	20.2600	+2.582%	6	373	+13.524%
2026-05-06	18.5000	19.7500	15.5500	19.7500	+32.550%	62	376	+16.456%
2026-05-05	14.4600	14.9000	14.3300	14.9000	-1.845%	5	372	+54.362%
2026-05-04	15.0000	15.1900	14.5500	15.1800	+8.429%	15	373	+51.515%
2026-05-01	15.7700	15.7700	14.0000	14.0000	-1.754%	16	353	+64.286%
2026-04-30	14.0000	14.2500	14.0000	14.2500	+9.615%	11	353	+61.404%
2026-04-29	13.2000	13.2000	12.8000	13.0000	-4.622%	4	350	+76.923%
2026-04-28	13.5000	13.6300	13.5000	13.6300	-6.323%	6	349	+68.745%
2026-04-27	15.3500	15.3500	14.5500	14.5500	-7.029%	9	353	+58.076%
2026-04-24	14.6500	15.6500	14.6500	15.6500	+9.441%	24	348	+46.965%
2026-04-23	14.5500	14.5500	13.1000	14.3000	-6.230%	11	331	+60.839%
2026-04-22	15.7500	15.7500	15.2500	15.2500	+2.901%	7	327	+50.820%
2026-04-20	14.5000	15.2300	14.5000	14.8200	-1.200%	17	324	+55.196%
2026-04-17	15.4100	15.4100	15.0000	15.0000	+7.143%	16	317	+53.333%
2026-04-15	14.2800	14.2800	14.0000	14.0000	+1.449%	24	317	+64.286%
2026-04-14	13.5500	14.5000	13.5500	13.8000	+7.813%	22	306	+66.667%
2026-04-13	12.8000	12.8000	12.8000	12.8000	-0.156%	1	287	+79.688%
2026-04-10	12.8500	12.8500	12.6500	12.8200	+10.043%	10	286	+79.407%
2026-04-09	12.0500	12.0500	11.6500	11.6500	-1.688%	4	284	+97.425%
2026-04-08	11.8500	11.8500	11.8500	11.8500	+4.405%	1	285	+94.093%
2026-04-06	11.3500	11.3500	11.3500	11.3500	+5.581%	2	285	+102.643%
2026-04-02	10.7500	10.7500	10.7500	10.7500	+4.268%	2	285	+113.953%
2026-03-31	10.3500	10.3500	10.3100	10.3100	-1.245%	2	285	+123.084%
2026-03-30	10.4400	10.4400	10.4400	10.4400	-3.064%	5	286	+120.307%
2026-03-26	10.7700	10.7700	10.7700	10.7700	0.000%	1	286	+113.556%
2026-03-25	10.7700	10.7700	10.7700	10.7700	+2.571%	2	286	+113.556%
2026-03-24	9.6500	10.5600	9.6500	10.5000	+6.707%	12	286	+119.048%
2026-03-23	8.8500	10.5000	8.8500	9.8400	+9.333%	7	288	+133.740%
2026-03-20	12.2500	12.2500	9.0000	9.0000	-46.075%	53	287	+155.556%
2026-03-16	16.6900	16.6900	16.6900	16.6900	+6.306%	10	287	+37.807%
2026-03-13	15.7000	15.7000	15.7000	15.7000	-8.508%	1	287	+46.497%
2026-03-10	17.1600	17.1600	17.1600	17.1600	+9.299%	5	287	+34.033%
2026-03-09	15.5500	15.7000	15.5500	15.7000	-10.541%	2	282	+46.497%
2026-03-05	17.5500	17.5500	17.5500	17.5500	+7.012%	4	280	+31.054%
2026-03-04	16.4000	16.4000	16.4000	16.4000	-10.870%	1	280	+40.244%
2026-02-27	18.4000	18.4000	18.4000	18.4000	+11.990%	1	280	+25.000%
2026-02-26	16.4300	16.4300	16.4300	16.4300	-8.315%	82	279	+39.988%
2026-02-25	17.9200	17.9200	17.9200	17.9200	+9.535%	88	122	+28.348%
2026-02-23	16.3600	16.3600	16.3600	16.3600	-11.568%	1	122	+40.587%
2026-02-09	18.5000	18.5000	18.5000	18.5000	+0.817%	1	121	+24.324%
2026-02-06	16.8200	18.5800	16.8200	18.3500	+14.401%	7	121	+25.341%
2026-02-05	17.0000	17.0000	15.5000	16.0400	-13.297%	11	123	+43.392%
2026-02-04	17.5500	19.2500	16.5000	18.5000	+17.460%	20	115	+24.324%
2026-02-03	15.2000	15.9500	14.4000	15.7500	-6.306%	14	126	+46.032%
2026-02-02	15.5000	16.8100	15.0500	16.8100	+9.156%	12	112	+36.823%
2026-01-30	15.1500	15.4000	14.7300	15.4000	-0.901%	5	111	+49.351%
2026-01-29	16.2900	16.2900	15.0000	15.5400	-6.667%	13	112	+48.005%
2026-01-28	16.6500	16.6500	16.6500	16.6500	-0.597%	1	102	+38.138%
2026-01-23	17.8000	17.8000	16.7500	16.7500	-6.944%	54	102	+37.313%
2026-01-22	18.0000	18.0000	18.0000	18.0000	+2.623%	1	49	+27.778%
2026-01-21	17.5400	17.5400	17.5400	17.5400	-2.556%	1	48	+31.129%
2026-01-16	16.4000	18.0000	16.4000	18.0000	+21.212%	14	48	+27.778%
2026-01-15	14.8500	14.8500	14.8500	14.8500	+6.071%	1	48	+54.882%
2026-01-14	13.9500	14.2500	13.9500	14.0000	-2.439%	3	47	+64.286%
2026-01-13	15.0000	15.0000	13.7000	14.3500	-9.805%	59	45	+60.279%
2026-01-12	15.9100	15.9100	15.9100	15.9100	-11.611%	1	16	+44.563%
2026-01-09	15.0000	18.0000	15.0000	18.0000	+16.129%	9	15	+27.778%
2026-01-06	15.0000	15.6000	15.0000	15.5000	-0.958%	5	12	+48.387%
2026-01-05	15.8000	15.8000	15.6500	15.6500	0.000%	7	7	+46.965%