Dark

SMCI20281215C35
SMCI Dec 15 2028 35.00 Call (SMCI281215C00035000)
option OPRA

EOD

Sep 17, 2026

21.08+18.029%(+3.22)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	21.0000	21.5500	21.0000	21.0800	+18.029%	21	607	0.000%
2026-09-15	17.8600	17.8600	17.8600	17.8600	-6.979%	6	619	+18.029%
2026-09-14	18.9500	19.2000	18.8800	19.2000	-7.914%	13	619	+9.792%
2026-09-11	20.5500	20.8500	20.5500	20.8500	+6.923%	13	612	+1.103%
2026-09-10	19.6700	19.6700	19.5000	19.5000	-4.645%	9	612	+8.103%
2026-09-09	20.4500	20.4500	20.4500	20.4500	-8.296%	3	604	+3.081%
2026-09-08	21.9000	22.3000	21.9000	22.3000	+3.480%	3	607	-5.471%
2026-09-04	20.0000	21.5600	20.0000	21.5500	+11.082%	13	622	-2.181%
2026-09-03	18.5200	19.4000	18.5200	19.4000	+3.467%	6	622	+8.660%
2026-09-02	17.7500	18.7500	17.7500	18.7500	-0.372%	13	626	+12.427%
2026-09-01	18.8200	18.8200	18.8200	18.8200	-3.438%	1	637	+12.009%
2026-08-28	19.6000	19.6200	19.3300	19.4900	-4.927%	13	637	+8.158%
2026-08-27	20.4000	21.0000	20.4000	20.5000	+1.990%	5	636	+2.829%
2026-08-26	20.0500	20.1000	19.9000	20.1000	-1.951%	3	635	+4.876%
2026-08-25	19.9400	20.5000	19.9400	20.5000	+13.135%	4	635	+2.829%
2026-08-24	18.0000	18.1200	17.4400	18.1200	-5.527%	4	635	+16.336%
2026-08-21	19.1800	19.1800	19.1800	19.1800	-0.364%	10	634	+9.906%
2026-08-20	18.9500	19.2500	18.9500	19.2500	+1.316%	2	629	+9.506%
2026-08-19	19.0500	19.5300	19.0000	19.0000	-1.042%	10	630	+10.947%
2026-08-18	19.5500	19.5500	19.2000	19.2000	-5.512%	62	628	+9.792%
2026-08-17	20.4200	20.6400	20.3200	20.3200	-5.839%	9	667	+3.740%
2026-08-14	22.0900	22.3200	21.0000	21.5800	+0.606%	37	662	-2.317%
2026-08-13	21.2700	23.7500	21.2700	21.4500	+5.874%	129	645	-1.725%
2026-08-12	18.0000	20.2600	18.0000	20.2600	+32.678%	278	690	+4.047%
2026-08-11	16.1000	16.1000	14.9500	15.2700	-3.048%	293	731	+38.048%
2026-08-10	17.0000	17.0000	15.7000	15.7500	+6.419%	27	533	+33.841%
2026-08-06	14.8000	14.9000	14.8000	14.8000	-6.151%	3	511	+42.432%
2026-08-05	16.5400	16.5400	15.6500	15.7700	-1.314%	7	509	+33.672%
2026-08-04	15.1000	16.2200	15.1000	15.9800	+12.535%	10	510	+31.915%
2026-08-03	13.4000	14.2000	13.4000	14.2000	+5.185%	8	510	+48.451%
2026-07-31	13.3500	13.5000	13.3500	13.5000	+0.223%	2	508	+56.148%
2026-07-28	13.6800	13.6800	12.7000	13.4700	-6.328%	5	509	+56.496%
2026-07-27	14.7500	14.7500	14.0200	14.3800	-5.767%	12	506	+46.592%
2026-07-24	15.3000	15.3000	15.2600	15.2600	-2.803%	3	504	+38.139%
2026-07-23	15.8800	17.0000	15.5700	15.7000	+3.289%	29	504	+34.268%
2026-07-22	14.2000	16.5000	14.2000	15.2000	+39.194%	27	516	+38.684%
2026-07-20	10.8700	10.9200	10.8700	10.9200	-4.629%	5	516	+93.040%
2026-07-17	11.0000	11.4500	10.8000	11.4500	+1.327%	19	513	+84.105%
2026-07-16	11.7800	11.7800	11.3000	11.3000	-8.871%	20	507	+86.549%
2026-07-15	13.2000	13.2000	12.4000	12.4000	-7.255%	9	496	+70.000%
2026-07-14	13.0500	13.3700	13.0500	13.3700	+2.846%	2	493	+57.666%
2026-07-13	13.4800	13.4800	13.0000	13.0000	-7.605%	3	492	+62.154%
2026-07-10	13.6400	14.2300	13.6400	14.0700	-1.194%	7	490	+49.822%
2026-07-09	14.2500	14.2500	14.2400	14.2400	+9.370%	4	489	+48.034%
2026-07-08	13.0200	13.0200	13.0200	13.0200	+7.160%	2	485	+61.905%
2026-07-07	12.6000	12.6800	12.0000	12.1500	-8.302%	15	483	+73.498%
2026-07-06	13.2500	13.2500	13.2500	13.2500	+3.113%	1	471	+59.094%
2026-07-02	13.8000	14.4500	12.8500	12.8500	-4.815%	26	455	+64.047%
2026-07-01	13.5600	13.9000	13.3500	13.5000	-9.274%	34	455	+56.148%
2026-06-30	14.4000	15.4000	14.3000	14.8800	+8.613%	65	442	+41.667%
2026-06-29	15.0000	15.2000	13.7000	13.7000	-10.807%	36	457	+53.869%
2026-06-26	15.9500	15.9500	15.3600	15.3600	-6.284%	11	455	+37.240%
2026-06-25	16.6400	16.6400	16.3900	16.3900	+0.245%	2	461	+28.615%
2026-06-24	18.2000	18.2000	16.3500	16.3500	-6.571%	3	460	+28.930%
2026-06-23	18.4100	18.6300	17.5000	17.5000	-12.500%	13	460	+20.457%
2026-06-22	18.6500	20.8000	18.6000	20.0000	+27.796%	63	453	+5.400%
2026-06-18	15.0000	15.6500	15.0000	15.6500	+14.652%	38	463	+34.696%
2026-06-17	13.9000	14.5500	13.6500	13.6500	-5.862%	9	463	+54.432%
2026-06-16	14.9000	15.1500	14.5000	14.5000	-9.375%	56	463	+45.379%
2026-06-15	16.5000	16.5000	15.8500	16.0000	+5.471%	108	442	+31.750%
2026-06-12	15.0000	16.2000	15.0000	15.1700	-8.614%	122	442	+38.958%
2026-06-11	15.2000	16.6000	14.2500	16.6000	+7.792%	235	442	+26.988%
2026-06-10	19.4500	19.7100	14.8000	15.4000	-33.477%	143	473	+36.883%
2026-06-09	25.3000	25.3000	21.4000	23.1500	-11.607%	117	458	-8.942%
2026-06-08	25.0500	26.1900	24.6300	26.1900	+9.398%	9	467	-19.511%
2026-06-05	28.0000	28.0000	23.8200	23.9400	-17.732%	115	472	-11.947%
2026-06-04	28.6000	29.1000	28.6000	29.1000	+0.345%	4	527	-27.560%
2026-06-03	28.7500	29.0000	28.5800	29.0000	-8.517%	61	528	-27.310%
2026-06-02	30.9500	31.8700	30.9500	31.7000	+8.191%	40	491	-33.502%
2026-06-01	28.6900	29.4300	27.1500	29.3000	+3.717%	97	502	-28.055%
2026-05-29	28.3200	30.2500	27.4700	28.2500	+18.697%	62	546	-25.381%
2026-05-28	20.5500	24.6000	20.5500	23.8000	+16.098%	220	532	-11.429%
2026-05-27	19.7000	20.9000	19.7000	20.5000	+1.939%	97	726	+2.829%
2026-05-26	19.1300	20.4000	18.6900	20.1100	+10.434%	138	660	+4.823%
2026-05-22	17.1900	18.5500	17.1900	18.2100	+10.632%	89	743	+15.761%
2026-05-21	16.7900	16.9000	15.7000	16.4600	-3.347%	12	730	+28.068%
2026-05-20	15.8000	17.7300	15.4500	17.0300	+12.781%	202	730	+23.782%
2026-05-19	14.5500	15.3500	14.2600	15.1000	+5.594%	62	559	+39.603%
2026-05-18	14.4000	14.4000	14.0000	14.3000	-9.494%	6	559	+47.413%
2026-05-15	16.0000	16.0000	15.0000	15.8000	-2.769%	47	559	+33.418%
2026-05-14	15.7500	16.9600	15.7500	16.2500	+0.932%	11	560	+29.723%
2026-05-13	16.0000	16.1000	16.0000	16.1000	+3.871%	12	556	+30.932%
2026-05-12	16.8000	17.9500	15.3500	15.5000	-8.824%	43	556	+36.000%
2026-05-11	18.1000	19.2500	17.0000	17.0000	-4.655%	241	556	+24.000%
2026-05-08	16.5000	18.5000	16.5000	17.8300	+8.389%	19	455	+18.228%
2026-05-07	18.4700	18.4700	16.4500	16.4500	-5.023%	34	443	+28.146%
2026-05-06	15.9000	17.3200	14.5000	17.3200	+35.313%	168	441	+21.709%
2026-05-05	12.4000	12.8000	12.4000	12.8000	+0.392%	12	425	+64.688%
2026-05-04	12.9000	12.9000	12.7000	12.7500	+5.372%	13	415	+65.333%
2026-05-01	12.5000	12.7500	12.1000	12.1000	-1.865%	14	399	+74.215%
2026-04-30	12.1000	12.3300	11.9500	12.3300	+11.584%	44	399	+70.965%
2026-04-29	11.2500	11.2500	11.0000	11.0500	-10.163%	3	359	+90.769%
2026-04-28	12.3000	12.3000	12.3000	12.3000	-3.378%	2	357	+71.382%
2026-04-27	13.3500	13.3500	12.7300	12.7300	-5.494%	3	357	+65.593%
2026-04-24	14.0000	14.0000	13.2900	13.4700	+12.720%	11	357	+56.496%
2026-04-23	11.5500	12.3500	11.5500	11.9500	-12.582%	27	358	+76.402%
2026-04-22	13.2800	13.7300	13.2800	13.6700	+9.360%	8	355	+54.206%
2026-04-17	13.0000	13.0300	12.5000	12.5000	-1.420%	7	363	+68.640%
2026-04-16	12.1000	12.6800	12.1000	12.6800	+3.934%	5	364	+66.246%
2026-04-15	12.2000	12.2000	12.2000	12.2000	+0.826%	1	362	+72.787%
2026-04-14	12.5000	12.5300	12.0000	12.1000	+6.890%	24	361	+74.215%
2026-04-13	10.8000	11.3200	10.8000	11.3200	+1.525%	22	356	+86.219%
2026-04-10	11.1300	11.5200	11.1300	11.1500	+8.358%	13	376	+89.058%
2026-04-09	9.8500	10.2900	9.8500	10.2900	+4.044%	4	364	+104.859%
2026-04-07	9.5800	9.8900	9.5800	9.8900	+3.236%	6	364	+113.145%
2026-04-06	9.5800	9.5800	9.5800	9.5800	-0.725%	1	359	+120.042%
2026-04-01	9.6500	9.6500	9.6500	9.6500	+8.427%	2	358	+118.446%
2026-03-31	8.7500	8.9000	8.7500	8.9000	+2.181%	4	356	+136.854%
2026-03-30	8.9800	9.1600	8.7100	8.7100	-3.222%	6	355	+142.021%
2026-03-27	9.2500	9.2500	9.0000	9.0000	-2.703%	2	352	+134.222%
2026-03-26	9.9000	9.9000	9.2500	9.2500	-10.800%	5	352	+127.892%
2026-03-25	9.9000	10.3700	9.9000	10.3700	+13.210%	4	353	+103.279%
2026-03-24	8.5000	9.2500	8.5000	9.1600	+3.503%	10	352	+130.131%
2026-03-23	7.7000	8.8500	7.3000	8.8500	+12.739%	28	350	+138.192%
2026-03-20	8.3500	9.1500	7.8500	7.8500	-42.491%	273	349	+168.535%
2026-03-19	13.0000	13.6500	13.0000	13.6500	+5.000%	14	299	+54.432%
2026-03-18	13.0000	13.0000	13.0000	13.0000	-9.722%	2	289	+62.154%
2026-03-17	14.6000	14.6000	14.4000	14.4000	+3.226%	4	291	+46.389%
2026-03-12	14.0000	14.0000	13.9000	13.9500	-5.807%	31	291	+51.111%
2026-03-11	17.0000	17.0000	14.8100	14.8100	+0.748%	5	320	+42.336%
2026-03-10	14.6300	15.0000	14.6300	14.7000	+9.948%	12	319	+43.401%
2026-03-09	13.3700	13.3700	13.3700	13.3700	-9.048%	2	317	+57.666%
2026-03-06	14.5500	14.7000	14.5500	14.7000	-1.010%	3	316	+43.401%
2026-03-05	15.3000	15.3000	14.8500	14.8500	-2.623%	3	317	+41.953%
2026-03-04	14.8600	15.5000	14.8600	15.2500	+15.094%	40	316	+38.230%
2026-03-03	13.9000	13.9600	13.2500	13.2500	-8.621%	25	293	+59.094%
2026-02-27	14.9000	14.9000	14.5000	14.5000	-9.091%	3	290	+45.379%
2026-02-26	15.6400	16.1000	14.7000	15.9500	-0.313%	30	287	+32.163%
2026-02-25	15.3500	16.0000	15.3500	16.0000	+14.286%	36	255	+31.750%
2026-02-24	13.9700	14.0000	13.9700	14.0000	0.000%	8	255	+50.571%
2026-02-23	14.0000	14.0000	14.0000	14.0000	-5.085%	14	247	+50.571%
2026-02-20	14.6500	15.0000	14.6500	14.7500	-1.338%	8	247	+42.915%
2026-02-19	14.6500	14.9500	14.3000	14.9500	+7.168%	21	241	+41.003%
2026-02-17	13.6000	13.9500	13.5000	13.9500	-2.174%	7	227	+51.111%
2026-02-13	14.2000	14.2600	14.2000	14.2600	-1.655%	38	232	+47.826%
2026-02-12	14.5000	14.5000	14.5000	14.5000	-2.880%	2	232	+45.379%
2026-02-11	15.3500	15.5500	14.8000	14.9300	-6.688%	32	232	+41.192%
2026-02-10	15.8500	16.0900	15.8500	16.0000	-1.235%	27	229	+31.750%
2026-02-09	15.9000	16.3300	15.8000	16.2000	-4.706%	8	204	+30.123%
2026-02-06	16.2500	17.0000	15.6900	17.0000	+17.484%	37	200	+24.000%
2026-02-05	14.0000	14.4700	13.2000	14.4700	-11.227%	71	174	+45.681%
2026-02-04	15.3100	16.6200	15.3100	16.3000	+25.385%	41	122	+29.325%
2026-02-03	13.6200	13.6200	12.8500	13.0000	-7.997%	14	88	+62.154%
2026-02-02	13.1000	14.1300	13.1000	14.1300	+7.863%	14	82	+49.186%
2026-01-30	13.6200	13.7300	13.1000	13.1000	+1.946%	11	78	+60.916%
2026-01-29	14.6000	14.6000	12.8500	12.8500	+2.800%	12	78	+64.047%
2026-01-28	15.1500	15.3400	12.5000	12.5000	-12.096%	47	77	+68.640%
2026-01-27	14.2200	14.2200	14.2200	14.2200	-2.603%	1	68	+48.242%
2026-01-26	14.6000	14.6000	14.6000	14.6000	-1.017%	1	68	+44.384%
2026-01-23	15.3500	15.3500	14.7500	14.7500	-4.531%	12	68	+42.915%
2026-01-22	15.7800	15.8000	15.4500	15.4500	+3.000%	27	60	+36.440%
2026-01-21	15.0000	15.0000	14.4500	15.0000	0.000%	11	45	+40.533%
2026-01-20	14.4000	15.0000	14.4000	15.0000	-3.226%	11	39	+40.533%
2026-01-16	14.4000	15.6000	14.4000	15.5000	+18.592%	15	21	+36.000%
2026-01-15	13.2000	13.2000	13.0600	13.0700	+6.868%	15	21	+61.285%
2026-01-14	12.1400	12.2300	12.1400	12.2300	0.000%	2	8	+72.363%
2026-01-13	11.7000	12.2300	11.7000	12.2300	-10.730%	4	7	+72.363%
2026-01-07	13.7000	13.7000	13.7000	13.7000	+5.061%	1	3	+53.869%
2026-01-06	13.0400	13.0400	13.0400	13.0400	0.000%	2	2	+61.656%