Dark

SMCI20281215C30
SMCI Dec 15 2028 30.00 Call (SMCI281215C00030000)
option OPRA

EOD

Sep 17, 2026

23.21+18.721%(+3.66)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	23.3300	23.3500	23.2100	23.2100	+18.721%	6	3,074	0.000%
2026-09-16	19.9700	20.2700	19.5500	19.5500	+1.558%	6	3,077	+18.721%
2026-09-15	19.7000	19.7000	19.2500	19.2500	-6.553%	20	3,079	+20.571%
2026-09-14	20.0000	20.9000	20.0000	20.6000	-10.044%	14	3,077	+12.670%
2026-09-11	21.0700	23.0000	21.0700	22.9000	+10.896%	24	3,070	+1.354%
2026-09-10	21.6500	21.6500	20.6500	20.6500	-6.136%	32	3,063	+12.397%
2026-09-09	22.0000	22.0000	22.0000	22.0000	-4.431%	5	3,064	+5.500%
2026-09-08	23.7700	23.8800	23.0200	23.0200	+2.998%	47	3,059	+0.825%
2026-09-04	22.0000	23.3200	22.0000	22.3500	+5.425%	79	3,160	+3.848%
2026-09-03	20.9800	21.2000	20.9800	21.2000	+7.071%	11	3,160	+9.481%
2026-09-02	20.0000	20.0000	19.5000	19.8000	-3.178%	3	3,160	+17.222%
2026-09-01	20.1500	20.4500	19.9700	20.4500	-1.777%	13	3,159	+13.496%
2026-08-31	21.1500	21.1500	20.4100	20.8200	-0.810%	9	3,165	+11.479%
2026-08-28	21.9000	21.9200	20.7000	20.9900	-5.450%	14	3,165	+10.576%
2026-08-27	21.8800	22.2000	21.8500	22.2000	+3.256%	15	3,171	+4.550%
2026-08-26	22.1000	22.1000	21.5000	21.5000	-1.826%	3	3,167	+7.953%
2026-08-25	21.3000	22.1000	21.3000	21.9000	+13.472%	26	3,166	+5.982%
2026-08-24	19.8000	19.8000	18.8000	19.3000	-8.661%	17	3,170	+20.259%
2026-08-21	20.9200	21.2000	20.9200	21.1300	+2.573%	5	3,161	+9.844%
2026-08-20	20.9500	21.0400	19.9000	20.6000	-1.152%	33	3,159	+12.670%
2026-08-19	20.9300	20.9300	20.5200	20.8400	-2.389%	8	3,176	+11.372%
2026-08-18	21.3100	21.3500	20.7800	21.3500	-2.955%	9	3,174	+8.712%
2026-08-17	22.2500	22.4000	21.7500	22.0000	-5.983%	45	3,176	+5.500%
2026-08-14	22.9000	23.5000	22.6000	23.4000	+0.862%	13	3,176	-0.812%
2026-08-13	23.7000	25.8500	23.2000	23.2000	+5.025%	39	3,176	+0.043%
2026-08-12	19.0000	22.0900	19.0000	22.0900	+30.324%	399	3,179	+5.070%
2026-08-11	16.7800	16.9500	16.4000	16.9500	-0.294%	38	3,376	+36.932%
2026-08-10	18.3800	18.3800	17.0000	17.0000	+2.102%	181	3,357	+36.529%
2026-08-07	15.0500	16.6500	15.0500	16.6500	+4.717%	57	3,284	+39.399%
2026-08-06	15.8800	16.6500	15.8800	15.9000	-3.636%	5	3,273	+45.975%
2026-08-05	16.9000	17.3000	16.5000	16.5000	-5.714%	13	3,272	+40.667%
2026-08-04	16.0000	17.7800	16.0000	17.5000	+16.667%	34	3,270	+32.629%
2026-08-03	14.5500	15.0700	14.5500	15.0000	+1.351%	10	3,259	+54.733%
2026-07-31	14.8000	14.9500	14.0000	14.8000	+0.680%	21	3,255	+56.824%
2026-07-30	13.0000	14.7000	13.0000	14.7000	+13.077%	42	3,243	+57.891%
2026-07-29	14.0400	14.2500	13.0000	13.0000	-12.162%	2,434	3,217	+78.538%
2026-07-28	14.1500	14.9000	14.1500	14.8000	-5.732%	111	2,535	+56.824%
2026-07-27	16.2500	16.4500	15.1500	15.7000	-3.385%	43	2,430	+47.834%
2026-07-24	16.5500	18.2500	15.8500	16.2500	-4.243%	342	2,447	+42.831%
2026-07-23	18.0000	18.1400	16.9700	16.9700	-0.176%	86	2,569	+36.771%
2026-07-22	15.0000	18.0000	15.0000	17.0000	+33.125%	205	2,617	+36.529%
2026-07-21	12.1500	12.7700	12.1500	12.7700	+8.220%	12	2,611	+81.754%
2026-07-20	12.0000	12.0000	11.5500	11.8000	-2.640%	29	2,612	+96.695%
2026-07-17	11.6000	12.1200	11.4500	12.1200	-1.463%	123	2,600	+91.502%
2026-07-16	13.3900	13.3900	12.0000	12.3000	-11.701%	73	2,491	+88.699%
2026-07-15	14.0000	14.0000	13.5000	13.9300	-1.901%	21	2,453	+66.619%
2026-07-14	14.5000	14.6000	14.2000	14.2000	-0.491%	14	2,439	+63.451%
2026-07-13	14.2700	14.2700	14.2700	14.2700	-7.036%	1	2,439	+62.649%
2026-07-10	15.2500	15.4500	15.2500	15.3500	+2.333%	35	2,439	+51.205%
2026-07-09	15.4500	15.5000	15.0000	15.0000	+3.448%	10	2,405	+54.733%
2026-07-08	13.5000	14.5000	13.5000	14.5000	+7.407%	6	2,411	+60.069%
2026-07-07	14.0000	14.0000	13.1500	13.5000	-3.915%	18	2,415	+71.926%
2026-07-06	14.4100	14.4500	14.0500	14.0500	+0.357%	7	2,410	+65.196%
2026-07-02	15.5200	15.5200	13.8200	14.0000	-4.762%	1,121	1,306	+65.786%
2026-07-01	15.1400	15.4000	14.6000	14.7000	-9.816%	240	1,306	+57.891%
2026-06-30	15.0000	16.3000	15.0000	16.3000	+8.884%	177	1,081	+42.393%
2026-06-29	16.7500	16.7500	14.8500	14.9700	-10.627%	154	942	+55.043%
2026-06-26	17.0000	17.2000	16.7500	16.7500	-6.162%	9	839	+38.567%
2026-06-25	18.1500	18.1500	17.8500	17.8500	+0.563%	8	834	+30.028%
2026-06-24	18.7000	19.7500	17.7500	17.7500	-6.579%	48	833	+30.761%
2026-06-23	19.6000	20.0000	19.0000	19.0000	-11.628%	17	829	+22.158%
2026-06-22	19.8000	22.0000	19.8000	21.5000	+29.129%	30	817	+7.953%
2026-06-18	15.6500	17.0500	15.6500	16.6500	+11.000%	82	858	+39.399%
2026-06-17	15.9500	15.9500	14.6000	15.0000	-8.537%	206	858	+54.733%
2026-06-16	16.5000	16.6000	15.7300	16.4000	-5.147%	141	858	+41.524%
2026-06-15	17.4000	18.0000	17.0000	17.2900	+3.224%	32	837	+34.239%
2026-06-12	17.0000	18.1000	16.5000	16.7500	-2.616%	122	837	+38.567%
2026-06-11	16.2000	17.2000	15.4000	17.2000	+9.554%	172	837	+34.942%
2026-06-10	21.0500	21.0500	15.7000	15.7000	-35.497%	158	793	+47.834%
2026-06-09	26.3000	26.3000	22.8500	24.3400	-11.812%	33	821	-4.643%
2026-06-08	27.0000	28.0000	27.0000	27.6000	+6.977%	12	820	-15.906%
2026-06-05	27.0000	27.0000	25.8000	25.8000	-16.908%	7	818	-10.039%
2026-06-04	28.3000	31.3000	28.3000	31.0500	+0.161%	10	821	-25.250%
2026-06-03	31.5000	31.5000	30.4300	31.0000	-7.656%	7	820	-25.129%
2026-06-02	33.0000	34.2500	32.2600	33.5700	+8.290%	79	825	-30.861%
2026-06-01	29.9300	31.0000	29.9300	31.0000	+6.164%	48	835	-25.129%
2026-05-29	30.7500	31.7000	29.0000	29.2000	+14.510%	94	826	-20.514%
2026-05-28	22.4000	26.1500	21.9600	25.5000	+14.865%	11	832	-8.980%
2026-05-27	23.0000	23.0000	21.6500	22.2000	+3.497%	3	832	+4.550%
2026-05-26	20.4000	21.8500	20.4000	21.4500	+7.196%	61	829	+8.205%
2026-05-22	19.5000	20.0400	19.4000	20.0100	+7.465%	58	826	+15.992%
2026-05-20	16.6500	18.6200	16.6500	18.6200	+12.848%	18	853	+24.651%
2026-05-19	15.8200	16.8000	15.7900	16.5000	+4.035%	25	844	+40.667%
2026-05-18	16.0000	16.0000	15.2500	15.8600	-2.878%	29	844	+46.343%
2026-05-15	16.7700	16.9000	16.3300	16.3300	-8.361%	7	844	+42.131%
2026-05-14	18.0000	18.2500	17.8200	17.8200	+1.829%	16	818	+30.247%
2026-05-13	17.9000	17.9000	17.1500	17.5000	+3.612%	17	806	+32.629%
2026-05-12	17.5600	18.0000	16.8000	16.8900	-11.105%	24	806	+37.419%
2026-05-11	19.9700	20.5000	19.0000	19.0000	-2.962%	45	806	+22.158%
2026-05-08	19.5000	20.2500	19.3500	19.5800	+7.288%	32	776	+18.539%
2026-05-07	18.1700	20.0000	17.6600	18.2500	-2.926%	11	780	+27.178%
2026-05-06	17.0000	19.0000	16.6500	18.8000	+32.394%	95	780	+23.457%
2026-05-05	13.7000	14.6900	13.5500	14.2000	-3.270%	22	794	+63.451%
2026-05-04	14.2500	14.6800	14.1000	14.6800	+3.380%	16	788	+58.106%
2026-05-01	14.2000	14.2000	14.2000	14.2000	+3.348%	2	786	+63.451%
2026-04-30	13.4000	13.7400	13.4000	13.7400	+9.920%	9	786	+68.923%
2026-04-29	12.6300	12.6300	12.0500	12.5000	-6.507%	18	792	+85.680%
2026-04-28	13.5200	13.5200	13.0000	13.3700	-4.158%	27	799	+73.598%
2026-04-27	15.0000	15.0000	13.6500	13.9500	-7.309%	24	800	+66.380%
2026-04-24	13.9500	15.0500	13.9500	15.0500	+15.769%	38	791	+54.219%
2026-04-23	13.5000	14.0000	12.7000	13.0000	-13.333%	28	773	+78.538%
2026-04-22	14.6300	15.0000	14.6300	15.0000	+4.167%	92	759	+54.733%
2026-04-21	14.7500	15.4000	14.4000	14.4000	0.000%	54	638	+61.181%
2026-04-20	14.3400	14.4000	14.1000	14.4000	+1.337%	23	638	+61.181%
2026-04-17	14.5000	15.4500	14.2000	14.2100	+1.500%	19	619	+63.336%
2026-04-16	14.0000	14.0000	14.0000	14.0000	+5.263%	3	609	+65.786%
2026-04-15	13.3000	13.3000	13.3000	13.3000	-1.189%	10	606	+74.511%
2026-04-14	13.6000	14.1300	13.1000	13.4600	+8.548%	45	606	+72.437%
2026-04-13	11.5000	12.6500	11.5000	12.4000	-2.362%	42	605	+87.177%
2026-04-10	10.3000	12.7000	10.3000	12.7000	+14.209%	43	590	+82.756%
2026-04-09	11.4000	11.4500	11.1200	11.1200	+1.645%	42	566	+108.723%
2026-04-08	12.0000	12.0000	10.9400	10.9400	+4.689%	4	591	+112.157%
2026-04-07	10.6500	10.6700	10.4500	10.4500	-6.025%	10	591	+122.105%
2026-04-06	11.1000	11.1200	11.1000	11.1200	+0.180%	9	597	+108.723%
2026-04-02	11.2500	11.2500	11.1000	11.1000	+4.128%	30	566	+109.099%
2026-04-01	10.6500	10.6600	10.6500	10.6600	+8.554%	6	566	+117.730%
2026-03-31	9.4000	10.0500	9.4000	9.8200	+4.025%	17	565	+136.354%
2026-03-30	10.7500	10.7500	9.4400	9.4400	-6.995%	8	560	+145.869%
2026-03-27	9.8000	10.1500	9.8000	10.1500	-0.976%	11	557	+128.670%
2026-03-26	10.7000	11.0000	10.2500	10.2500	-11.179%	7	547	+126.439%
2026-03-25	10.8000	11.6000	10.8000	11.5400	+11.930%	60	548	+101.127%
2026-03-24	9.7000	10.3300	9.3500	10.3100	+6.289%	22	532	+125.121%
2026-03-23	8.9000	9.9000	8.1400	9.7000	+10.731%	66	522	+139.278%
2026-03-20	9.5000	10.2500	8.7000	8.7600	-41.050%	205	496	+164.954%
2026-03-19	14.6100	14.8600	14.6100	14.8600	-0.933%	5	494	+56.191%
2026-03-18	15.0000	15.0000	15.0000	15.0000	-6.250%	3	491	+54.733%
2026-03-17	15.9000	16.0000	15.9000	16.0000	0.000%	2	491	+45.063%
2026-03-16	16.1000	16.1000	16.0000	16.0000	+1.846%	2	492	+45.063%
2026-03-12	15.7400	15.7400	15.7100	15.7100	-3.323%	2	493	+47.740%
2026-03-11	16.2500	16.2500	16.2500	16.2500	-0.794%	5	492	+42.831%
2026-03-10	16.3800	16.3800	16.3800	16.3800	+0.986%	2	492	+41.697%
2026-03-09	15.4000	16.2200	15.3000	16.2200	+1.059%	14	494	+43.095%
2026-03-06	16.9000	16.9000	16.0500	16.0500	-5.588%	2	486	+44.611%
2026-03-05	17.0000	17.0000	17.0000	17.0000	+2.410%	5	485	+36.529%
2026-03-04	15.8200	17.5000	15.8200	16.6000	+3.945%	15	485	+39.819%
2026-03-02	15.9700	15.9700	15.9700	15.9700	-3.212%	1	474	+45.335%
2026-02-27	16.5000	16.5000	16.5000	16.5000	+3.578%	1	475	+40.667%
2026-02-26	16.4100	16.4100	15.9300	15.9300	-7.706%	150	474	+45.700%
2026-02-25	16.2000	17.2600	16.0000	17.2600	+13.777%	15	426	+34.473%
2026-02-24	15.1700	15.1700	15.1700	15.1700	-2.756%	2	426	+52.999%
2026-02-23	16.0300	16.3000	15.6000	15.6000	-4.294%	31	424	+48.782%
2026-02-20	16.7500	16.7500	16.3000	16.3000	-1.212%	2	424	+42.393%
2026-02-19	16.5000	16.5000	15.9900	16.5000	+11.864%	9	425	+40.667%
2026-02-18	15.0000	15.2500	14.7500	14.7500	-2.188%	6	417	+57.356%
2026-02-17	15.0000	15.1500	15.0000	15.0800	-1.567%	4	414	+53.912%
2026-02-13	15.3200	15.3200	15.3200	15.3200	-2.109%	1	410	+51.501%
2026-02-12	16.3000	16.3000	15.6500	15.6500	-5.324%	6	410	+48.307%
2026-02-11	17.0000	17.0000	16.5300	16.5300	-6.080%	6	412	+40.411%
2026-02-10	18.2000	18.2200	17.4200	17.6000	-1.124%	60	411	+31.875%
2026-02-09	17.0000	17.8000	17.0000	17.8000	-0.280%	9	371	+30.393%
2026-02-06	16.9500	18.0000	16.9500	17.8500	+13.694%	16	369	+30.028%
2026-02-05	16.0000	16.0000	15.0000	15.7000	-7.484%	15	360	+47.834%
2026-02-04	17.2300	17.8000	16.0000	16.9700	+13.133%	16	349	+36.771%
2026-02-03	14.8200	15.0000	14.0000	15.0000	-2.913%	37	350	+54.733%
2026-02-02	14.4600	15.7000	14.1500	15.4500	+6.552%	56	346	+50.227%
2026-01-30	14.5500	15.1500	14.1800	14.5000	-2.027%	14	329	+60.069%
2026-01-29	15.0000	15.0500	14.3100	14.8000	-11.642%	48	324	+56.824%
2026-01-28	16.5000	16.7500	15.8900	16.7500	+7.303%	18	279	+38.567%
2026-01-27	15.5000	16.2500	15.0800	15.6100	-0.573%	15	275	+48.687%
2026-01-26	16.1500	16.1500	15.7000	15.7000	-4.848%	36	270	+47.834%
2026-01-23	16.9500	16.9500	16.4000	16.5000	-2.712%	12	239	+40.667%
2026-01-22	17.1200	17.1500	16.9600	16.9600	+7.683%	4	231	+36.851%
2026-01-21	16.9200	16.9200	15.7500	15.7500	-2.477%	77	229	+47.365%
2026-01-20	16.4000	16.4000	15.0000	16.1500	-5.000%	50	214	+43.715%
2026-01-16	15.9900	17.2000	15.8500	17.0000	+17.241%	87	262	+36.529%
2026-01-15	14.0000	14.6100	13.6000	14.5000	+6.618%	18	262	+60.069%
2026-01-14	13.0000	15.0000	13.0000	13.6000	+0.741%	38	252	+70.662%
2026-01-13	14.5000	14.5000	12.8800	13.5000	-9.820%	171	219	+71.926%
2026-01-12	14.8000	15.2000	14.7900	14.9700	+1.698%	21	60	+55.043%
2026-01-09	14.8200	14.8200	14.3500	14.7200	+1.238%	14	40	+57.677%
2026-01-08	14.5000	15.0000	14.5000	14.5400	-6.615%	9	29	+59.629%
2026-01-07	15.5700	15.5700	15.5700	15.5700	-0.511%	1	22	+49.069%
2026-01-06	15.0000	15.6500	15.0000	15.6500	+1.294%	2	21	+48.307%
2026-01-05	15.8000	16.1000	14.7800	15.4500	0.000%	36	20	+50.227%