Dark

SMCI20281215C32
SMCI Dec 15 2028 32.00 Call (SMCI281215C00032000)
option OPRA

EOD

Sep 17, 2026

22.46+20.107%(+3.76)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	22.4600	22.4600	22.4600	22.4600	+20.107%	2	1,388	0.000%
2026-09-15	18.7000	18.7000	18.7000	18.7000	-15.461%	6	1,386	+20.107%
2026-09-11	20.3600	22.1200	20.3600	22.1200	+7.119%	5	1,386	+1.537%
2026-09-10	21.2500	21.2500	20.6500	20.6500	-2.594%	5	1,385	+8.765%
2026-09-09	22.0000	22.0000	21.2000	21.2000	-7.018%	16	1,382	+5.943%
2026-09-08	23.0000	23.2000	22.8000	22.8000	+4.587%	8	1,375	-1.491%
2026-09-04	21.7300	23.2500	21.7300	21.8000	+8.458%	14	1,378	+3.028%
2026-09-03	19.4000	20.1000	19.4000	20.1000	+4.688%	4	1,378	+11.741%
2026-09-02	18.9200	19.2000	18.9200	19.2000	-3.030%	2	1,378	+16.979%
2026-09-01	19.8000	19.8000	19.8000	19.8000	-4.808%	1	1,378	+13.434%
2026-08-31	20.8000	20.8000	20.8000	20.8000	+2.463%	4	1,378	+7.981%
2026-08-28	20.6500	20.6500	20.3000	20.3000	-5.800%	3	1,382	+10.640%
2026-08-27	21.7500	21.7500	21.5500	21.5500	+3.110%	3	1,382	+4.223%
2026-08-26	20.9000	20.9000	20.9000	20.9000	-1.878%	10	1,382	+7.464%
2026-08-25	21.2800	21.3000	21.2800	21.3000	+15.197%	3	1,377	+5.446%
2026-08-24	18.4900	18.4900	18.4900	18.4900	-9.274%	1	1,375	+21.471%
2026-08-21	20.3200	20.3800	20.3200	20.3800	+2.361%	4	1,374	+10.206%
2026-08-20	20.8000	20.8000	19.9100	19.9100	-3.816%	2	1,376	+12.808%
2026-08-19	19.9800	20.7000	19.1500	20.7000	-4.167%	10	1,377	+8.502%
2026-08-17	22.5500	22.5500	21.2600	21.6000	-5.718%	19	1,383	+3.981%
2026-08-14	23.5300	23.5300	22.9100	22.9100	+0.394%	11	1,394	-1.964%
2026-08-13	24.5500	25.0000	22.8200	22.8200	+7.642%	7	1,393	-1.578%
2026-08-12	18.7400	21.5500	18.7400	21.2000	+32.500%	109	1,393	+5.943%
2026-08-11	16.2300	16.4500	16.0000	16.0000	-3.030%	8	1,438	+40.375%
2026-08-10	17.9000	17.9000	16.4000	16.5000	+1.852%	26	1,434	+36.121%
2026-08-07	15.6000	16.2300	15.3800	16.2000	+6.579%	513	1,426	+38.642%
2026-08-06	15.6500	15.6500	15.2000	15.2000	-8.709%	2	1,161	+47.763%
2026-08-05	16.8400	16.8400	16.3500	16.6500	-1.479%	19	1,161	+34.895%
2026-08-04	15.1000	16.9000	15.1000	16.9000	+17.361%	47	1,161	+32.899%
2026-08-03	14.6000	14.6000	14.4000	14.4000	0.000%	23	1,126	+55.972%
2026-07-31	15.3000	15.3000	14.0300	14.4000	+3.746%	24	1,147	+55.972%
2026-07-30	13.0000	13.8800	13.0000	13.8800	+5.954%	8	1,147	+61.816%
2026-07-29	13.1500	13.2200	13.0600	13.1000	-9.468%	53	1,153	+71.450%
2026-07-28	14.0000	14.4700	13.9100	14.4700	-4.803%	40	1,153	+55.218%
2026-07-27	15.9000	15.9000	15.0000	15.2000	-4.403%	26	1,175	+47.763%
2026-07-24	16.1000	16.1000	15.7000	15.9000	-1.548%	28	1,152	+41.258%
2026-07-23	16.7000	17.1400	16.1500	16.1500	+0.311%	8	1,174	+39.071%
2026-07-22	16.5500	17.5000	16.1000	16.1000	+33.832%	126	1,172	+39.503%
2026-07-21	11.6300	12.0300	11.6300	12.0300	+1.177%	15	1,110	+86.700%
2026-07-16	11.8900	11.8900	11.8900	11.8900	-10.128%	2	1,095	+88.898%
2026-07-15	13.8000	13.8000	13.2300	13.2300	-4.820%	3	1,095	+69.766%
2026-07-14	13.9000	13.9000	13.9000	13.9000	-0.714%	1	1,093	+61.583%
2026-07-13	14.0000	14.0000	14.0000	14.0000	-4.762%	1	1,093	+60.429%
2026-07-09	15.0000	15.0000	14.7000	14.7000	+11.364%	2	1,094	+52.789%
2026-07-08	13.2000	13.2000	13.2000	13.2000	+4.101%	2	1,092	+70.152%
2026-07-07	13.0900	13.0900	12.6800	12.6800	-9.104%	6	1,092	+77.129%
2026-07-06	13.8100	13.9500	13.8100	13.9500	+4.104%	14	1,092	+61.004%
2026-07-02	14.0000	14.0000	13.4000	13.4000	-7.459%	16	1,080	+67.612%
2026-07-01	14.3500	14.4800	14.3500	14.4800	-6.581%	24	1,080	+55.110%
2026-06-30	15.0500	16.0000	14.9500	15.5000	+6.602%	58	1,080	+44.903%
2026-06-29	16.4000	16.4000	14.4200	14.5400	-9.689%	15	1,080	+54.470%
2026-06-26	16.1000	16.1000	16.1000	16.1000	-6.829%	1	1,077	+39.503%
2026-06-25	17.8500	17.8500	17.2800	17.2800	+0.174%	11	1,077	+29.977%
2026-06-24	17.1500	18.7000	17.1500	17.2500	-6.250%	7	1,087	+30.203%
2026-06-23	18.8900	19.1300	18.4000	18.4000	-15.012%	20	1,088	+22.065%
2026-06-22	17.4000	21.7300	17.4000	21.6500	+34.472%	61	1,076	+3.741%
2026-06-18	16.4000	16.4000	16.1000	16.1000	+13.380%	12	1,092	+39.503%
2026-06-17	15.1000	15.1000	14.2000	14.2000	-7.432%	2	1,092	+58.169%
2026-06-16	16.4500	16.4500	15.3400	15.3400	-8.418%	220	1,092	+46.415%
2026-06-15	17.4000	17.4000	16.5200	16.7500	+2.761%	13	1,088	+34.090%
2026-06-12	16.6500	16.6500	15.4500	16.3000	-2.976%	6	1,088	+37.791%
2026-06-11	15.5500	16.8000	15.2500	16.8000	+7.692%	53	1,088	+33.690%
2026-06-10	19.5000	20.0000	15.2000	15.6000	-34.260%	60	1,069	+43.974%
2026-06-09	24.0000	24.3300	23.7300	23.7300	-12.468%	138	1,077	-5.352%
2026-06-08	25.8400	27.1100	25.8400	27.1100	+2.302%	20	1,177	-17.152%
2026-06-05	27.0200	27.0300	26.5000	26.5000	-13.257%	21	1,195	-15.245%
2026-06-04	28.6500	30.5500	28.6500	30.5500	-5.710%	14	1,199	-26.481%
2026-06-02	32.0000	33.0000	32.0000	32.4000	+7.143%	114	1,197	-30.679%
2026-06-01	30.5000	30.5000	30.2400	30.2400	+4.818%	14	1,258	-25.728%
2026-05-29	29.9100	29.9100	28.5500	28.8500	+14.032%	8	1,246	-22.149%
2026-05-28	25.4000	25.4000	25.3000	25.3000	+17.674%	6	1,251	-11.225%
2026-05-27	21.5000	21.5000	21.5000	21.5000	+2.871%	1	1,256	+4.465%
2026-05-26	21.0000	21.0500	20.9000	20.9000	+9.596%	1,008	1,256	+7.464%
2026-05-22	19.0000	19.0800	18.9500	19.0700	+10.872%	9	1,356	+17.777%
2026-05-21	18.0000	18.0000	16.4500	17.2000	+0.880%	39	1,361	+30.581%
2026-05-20	17.0500	17.0500	17.0500	17.0500	+7.843%	1	1,361	+31.730%
2026-05-19	14.8000	15.8100	14.8000	15.8100	+6.824%	11	1,355	+42.062%
2026-05-18	14.7500	14.8000	14.7500	14.8000	-6.032%	3	1,355	+51.757%
2026-05-15	16.4500	16.4500	14.9100	15.7500	-7.949%	28	1,355	+42.603%
2026-05-14	17.7500	18.2000	17.0000	17.1100	+1.243%	33	1,364	+31.268%
2026-05-13	16.9000	16.9000	16.9000	16.9000	-0.588%	10	1,352	+32.899%
2026-05-12	17.6500	17.8600	17.0000	17.0000	-6.181%	23	1,352	+32.118%
2026-05-11	19.0900	19.6500	18.0500	18.1200	-3.360%	7	1,352	+23.951%
2026-05-08	17.2000	19.3500	17.2000	18.7500	+5.634%	6	1,351	+19.787%
2026-05-07	17.7500	18.9900	17.7500	17.7500	-1.662%	16	1,350	+26.535%
2026-05-06	18.0000	18.2300	16.2500	18.0500	+32.234%	46	1,349	+24.432%
2026-05-05	13.7000	13.7000	13.2000	13.6500	-0.727%	29	1,345	+64.542%
2026-05-04	13.5300	13.7500	13.5300	13.7500	+2.842%	2	1,348	+63.345%
2026-05-01	13.3700	13.3700	13.3700	13.3700	+6.534%	4	1,347	+67.988%
2026-04-28	12.8000	12.8000	12.5000	12.5500	-7.037%	4	1,347	+78.964%
2026-04-27	14.2500	14.2500	13.5000	13.5000	-3.778%	22	1,348	+66.370%
2026-04-24	14.2000	14.2000	13.8000	14.0300	+9.098%	6	1,348	+60.086%
2026-04-23	12.9800	12.9800	12.8600	12.8600	-9.437%	2	1,347	+74.650%
2026-04-20	12.8300	14.2000	12.8300	14.2000	+4.106%	3	1,348	+58.169%
2026-04-17	13.9600	13.9600	13.6400	13.6400	+6.563%	8	1,349	+64.663%
2026-04-15	12.8000	12.8000	12.8000	12.8000	-2.365%	1	1,353	+75.469%
2026-04-14	11.7000	13.2300	11.7000	13.1100	+9.250%	6	1,353	+71.320%
2026-04-13	12.0000	12.0000	12.0000	12.0000	+4.348%	6	1,356	+87.167%
2026-04-10	11.9100	11.9100	11.3800	11.5000	+8.696%	444	1,362	+95.304%
2026-04-09	10.9000	10.9000	10.4800	10.5800	-2.936%	733	918	+112.287%
2026-04-08	11.4700	11.4700	10.7000	10.9000	+11.795%	56	225	+106.055%
2026-04-07	9.7500	9.7500	9.7500	9.7500	-4.412%	1	230	+130.359%
2026-04-06	9.9500	10.2000	9.9500	10.2000	-3.042%	5	229	+120.196%
2026-04-02	9.7000	10.5200	9.7000	10.5200	-1.221%	14	229	+113.498%
2026-03-31	8.7600	10.6500	8.7600	10.6500	+14.393%	35	229	+110.892%
2026-03-30	9.3100	9.3100	9.3100	9.3100	-3.723%	2	229	+141.246%
2026-03-27	9.8300	9.8300	9.6700	9.6700	-6.389%	8	231	+132.265%
2026-03-26	10.2800	10.3300	10.0000	10.3300	+6.057%	4	227	+117.425%
2026-03-24	9.1000	9.7400	9.0000	9.7400	+4.731%	30	225	+130.595%
2026-03-23	8.0000	9.4500	7.6000	9.3000	-2.105%	7	216	+141.505%
2026-03-20	8.5000	9.7800	6.5000	9.5000	-34.483%	143	215	+136.421%
2026-03-19	13.6500	14.5000	13.6500	14.5000	-2.027%	110	239	+54.897%
2026-03-18	14.8000	14.8000	14.8000	14.8000	-4.945%	2	274	+51.757%
2026-03-17	15.5700	15.5700	15.5700	15.5700	+1.104%	20	272	+44.252%
2026-03-16	15.4000	15.4000	15.4000	15.4000	+6.207%	1	272	+45.844%
2026-03-13	14.5000	14.5000	14.5000	14.5000	-1.226%	2	272	+54.897%
2026-03-12	15.2500	15.2500	14.6800	14.6800	-4.675%	6	272	+52.997%
2026-03-11	15.4000	15.4000	15.4000	15.4000	+2.122%	1	275	+45.844%
2026-03-04	14.3000	15.0800	14.3000	15.0800	+0.533%	3	275	+48.939%
2026-03-03	13.6900	15.0000	13.6900	15.0000	-3.661%	7	275	+49.733%
2026-03-02	15.3000	15.5700	15.3000	15.5700	-2.688%	3	272	+44.252%
2026-02-27	16.3200	16.3200	16.0000	16.0000	+1.587%	2	271	+40.375%
2026-02-26	15.0500	15.7500	15.0500	15.7500	-7.353%	16	269	+42.603%
2026-02-25	15.3000	17.0000	15.3000	17.0000	+13.941%	30	275	+32.118%
2026-02-24	15.0000	15.0000	14.9200	14.9200	-5.570%	3	275	+50.536%
2026-02-23	15.8000	15.8000	15.8000	15.8000	-0.063%	4	272	+42.152%
2026-02-20	16.0700	16.0700	15.8100	15.8100	-0.063%	8	268	+42.062%
2026-02-19	15.6000	15.8200	15.6000	15.8200	+12.199%	11	264	+41.972%
2026-02-18	13.8000	14.4000	13.8000	14.1000	-2.083%	11	253	+59.291%
2026-02-17	15.0000	15.0000	14.4000	14.4000	-4.762%	4	251	+55.972%
2026-02-13	14.9000	15.1200	14.9000	15.1200	+2.300%	4	248	+48.545%
2026-02-12	15.4500	15.4500	14.7000	14.7800	-7.393%	46	248	+51.962%
2026-02-11	16.8300	16.8300	15.9600	15.9600	-7.209%	24	213	+40.727%
2026-02-10	17.2000	17.2000	17.2000	17.2000	+2.381%	1	213	+30.581%
2026-02-09	16.4800	16.8000	16.4800	16.8000	-5.085%	2	212	+33.690%
2026-02-06	16.5000	17.7000	16.5000	17.7000	+18.395%	53	211	+26.893%
2026-02-05	14.8000	15.1700	14.8000	14.9500	-15.775%	16	160	+50.234%
2026-02-04	17.3500	17.7500	16.0000	17.7500	+26.786%	109	156	+26.535%
2026-02-03	13.9800	14.0500	13.9800	14.0000	-2.980%	9	103	+60.429%
2026-02-02	14.0000	15.3400	13.9500	14.4300	+0.348%	29	101	+55.648%
2026-01-30	14.3300	14.3800	14.3300	14.3800	+0.349%	15	92	+56.189%
2026-01-29	14.4100	14.4100	14.2600	14.3300	-5.036%	12	79	+56.734%
2026-01-28	16.0000	16.0000	15.0900	15.0900	+8.953%	4	74	+48.840%
2026-01-27	15.2500	15.2500	13.8500	13.8500	-7.667%	10	74	+62.166%
2026-01-26	15.0000	15.0000	15.0000	15.0000	-8.369%	3	72	+49.733%
2026-01-23	16.3700	16.3700	16.3700	16.3700	-1.917%	1	72	+37.202%
2026-01-22	17.0000	17.0000	16.6900	16.6900	+4.313%	2	73	+34.572%
2026-01-21	15.2100	16.1000	15.1500	16.0000	+3.226%	33	72	+40.375%
2026-01-20	15.4500	15.7000	14.3500	15.5000	-3.125%	42	67	+44.903%
2026-01-16	14.7000	16.2100	14.7000	16.0000	+24.611%	11	65	+40.375%
2026-01-13	12.6000	12.8400	12.6000	12.8400	-9.194%	3	65	+74.922%
2026-01-12	14.1500	14.1500	14.1400	14.1400	-0.423%	10	62	+58.840%
2026-01-09	14.2000	14.2000	14.2000	14.2000	-1.730%	1	52	+58.169%
2026-01-06	12.6500	14.4500	12.6500	14.4500	+1.761%	37	52	+55.433%
2026-01-05	14.0300	14.9500	14.0300	14.2000	0.000%	16	16	+58.169%