Dark

SMCI20281215C37
SMCI Dec 15 2028 37.00 Call (SMCI281215C00037000)
option OPRA

EOD

Sep 17, 2026

20.40+17.783%(+3.08)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	20.2000	20.8000	20.2000	20.4000	+17.783%	4	3,092	0.000%
2026-09-16	17.6500	17.6500	17.3200	17.3200	+0.406%	17	3,090	+17.783%
2026-09-15	17.2500	17.2700	17.2500	17.2500	-6.250%	17	3,107	+18.261%
2026-09-14	18.8500	18.8500	17.7000	18.4000	-9.804%	3	3,122	+10.870%
2026-09-11	18.5000	20.4000	18.5000	20.4000	+4.615%	15	3,123	0.000%
2026-09-10	19.2000	19.5000	19.2000	19.5000	-1.714%	2	3,121	+4.615%
2026-09-09	20.9500	20.9500	19.8400	19.8400	-5.298%	4	3,121	+2.823%
2026-09-08	21.2000	21.2000	20.9500	20.9500	+5.276%	2	3,121	-2.625%
2026-09-04	19.9500	20.6500	19.9000	19.9000	+6.474%	205	3,321	+2.513%
2026-09-03	18.4900	18.6900	18.4900	18.6900	+5.415%	2	3,321	+9.149%
2026-09-02	17.4900	17.7300	17.4300	17.7300	-0.169%	29	3,320	+15.059%
2026-09-01	17.7000	18.2200	17.7000	17.7600	-4.000%	95	3,323	+14.865%
2026-08-31	18.7000	18.7000	18.3800	18.5000	-1.070%	253	3,232	+10.270%
2026-08-28	19.3000	19.3000	18.2600	18.7000	-4.103%	210	2,983	+9.091%
2026-08-27	19.7800	19.7800	19.4000	19.5000	+2.632%	18	2,778	+4.615%
2026-08-26	19.2000	19.4500	19.0000	19.0000	-3.553%	7	2,763	+7.368%
2026-08-25	18.7500	19.8500	18.7500	19.7000	+12.187%	5	2,764	+3.553%
2026-08-24	16.9700	17.5600	16.9700	17.5600	-6.645%	11	2,762	+16.173%
2026-08-21	18.9800	18.9800	18.6500	18.8100	+1.183%	10	2,759	+8.453%
2026-08-20	19.2200	20.1300	18.4800	18.5900	+2.143%	5	2,758	+9.736%
2026-08-19	18.2000	19.4900	18.2000	18.2000	-6.186%	39	2,759	+12.088%
2026-08-18	18.6100	19.4000	18.6100	19.4000	-1.272%	5	2,743	+5.155%
2026-08-17	20.6500	20.6500	19.6500	19.6500	-7.529%	16	2,747	+3.817%
2026-08-14	21.0000	21.2500	20.1000	21.2500	+2.163%	5	2,747	-4.000%
2026-08-13	20.5500	23.1600	20.5500	20.8000	+7.494%	1,369	2,748	-1.923%
2026-08-12	18.2000	19.7000	18.2000	19.3500	+29.431%	1,357	1,562	+5.426%
2026-08-11	14.9500	14.9500	14.9500	14.9500	-5.380%	1	220	+36.455%
2026-08-10	15.8000	15.8000	15.8000	15.8000	+8.219%	1	219	+29.114%
2026-08-06	14.6000	14.6000	14.6000	14.6000	-8.060%	1	219	+39.726%
2026-08-04	15.8800	15.8800	15.8800	15.8800	+19.849%	4	218	+28.463%
2026-08-03	13.2500	13.2500	13.2500	13.2500	+3.759%	31	222	+53.962%
2026-07-31	12.7700	12.7700	12.7700	12.7700	+0.157%	1	209	+59.749%
2026-07-30	12.2500	12.8300	12.2500	12.7500	+7.595%	16	209	+60.000%
2026-07-29	11.8000	11.9000	11.8000	11.8500	-12.287%	8	209	+72.152%
2026-07-28	14.2000	14.2000	12.8200	13.5100	-6.828%	7	212	+50.999%
2026-07-24	14.5000	14.5000	14.5000	14.5000	-8.228%	2	215	+40.690%
2026-07-23	15.8000	15.8000	15.8000	15.8000	+5.333%	3	215	+29.114%
2026-07-22	15.8000	15.8000	15.0000	15.0000	+34.771%	3	215	+36.000%
2026-07-21	10.4100	11.3000	10.4100	11.1300	+5.498%	8	213	+83.288%
2026-07-20	10.4000	10.5500	10.3000	10.5500	0.000%	5	217	+93.365%
2026-07-17	9.8500	10.5500	9.8500	10.5500	-5.635%	43	215	+93.365%
2026-07-16	11.1800	11.1800	11.1800	11.1800	-9.106%	1	222	+82.469%
2026-07-08	12.3000	12.3000	12.3000	12.3000	+4.237%	1	222	+65.854%
2026-07-07	11.9800	11.9800	11.8000	11.8000	-6.646%	25	221	+72.881%
2026-07-06	12.6000	12.6400	12.6000	12.6400	+0.958%	2	206	+61.392%
2026-07-02	12.1000	12.5400	12.1000	12.5200	-4.935%	7	205	+62.939%
2026-07-01	13.1700	13.1700	13.1700	13.1700	-9.047%	4	205	+54.897%
2026-06-30	14.0000	14.8500	13.9000	14.4800	+9.780%	31	205	+40.884%
2026-06-29	13.8500	13.8500	12.5000	13.1900	-13.224%	21	205	+54.663%
2026-06-26	15.1500	15.6000	15.1500	15.2000	-4.702%	22	207	+34.211%
2026-06-25	15.9500	15.9500	15.9500	15.9500	-0.313%	10	209	+27.900%
2026-06-24	17.0000	17.0000	16.0000	16.0000	-5.938%	2	209	+27.500%
2026-06-23	17.7100	17.7100	17.0100	17.0100	-11.590%	13	208	+19.929%
2026-06-22	20.0000	20.3000	19.2400	19.2400	+22.548%	21	208	+6.029%
2026-06-15	15.7000	15.7000	15.7000	15.7000	+4.667%	7	193	+29.936%
2026-06-12	15.2000	15.2000	15.0000	15.0000	+1.351%	6	193	+36.000%
2026-06-11	13.8500	14.8000	13.8500	14.8000	+0.271%	13	193	+37.838%
2026-06-10	18.5000	18.9700	14.7600	14.7600	-30.769%	27	182	+38.211%
2026-06-09	23.9500	23.9500	21.3200	21.3200	-14.171%	7	179	-4.315%
2026-06-08	24.8400	24.8400	24.8400	24.8400	+3.933%	5	179	-17.874%
2026-06-05	26.0000	26.0000	22.1500	23.9000	-16.140%	43	179	-14.644%
2026-06-04	25.9000	28.7500	25.9000	28.5000	+3.636%	68	161	-28.421%
2026-06-03	27.6000	27.6000	27.5000	27.5000	-10.453%	12	109	-25.818%
2026-06-02	31.3800	31.3800	30.7100	30.7100	+9.679%	11	105	-33.572%
2026-06-01	28.2500	28.2500	28.0000	28.0000	+2.414%	2	105	-27.143%
2026-05-29	28.2000	28.2100	27.3400	27.3400	+16.390%	11	106	-25.384%
2026-05-28	20.0500	24.0900	19.9500	23.4900	+18.636%	25	103	-13.155%
2026-05-27	19.7900	19.8800	19.1500	19.8000	+0.661%	25	107	+3.030%
2026-05-26	18.2000	19.6700	18.2000	19.6700	+10.755%	14	108	+3.711%
2026-05-22	16.0000	18.1200	16.0000	17.7600	+7.636%	10	114	+14.865%
2026-05-20	16.0000	16.5000	16.0000	16.5000	+18.962%	8	111	+23.636%
2026-05-18	13.8700	13.8700	13.8700	13.8700	-15.168%	1	104	+47.080%
2026-05-11	17.6200	17.7800	16.3500	16.3500	-5.926%	22	104	+24.771%
2026-05-08	17.3400	17.7400	17.3400	17.3800	+9.102%	19	103	+17.376%
2026-05-07	16.9800	17.5700	15.3700	15.9300	-2.090%	27	104	+28.060%
2026-05-06	15.0000	16.2700	14.7500	16.2700	+30.473%	28	95	+25.384%
2026-05-05	12.5200	12.5200	12.4700	12.4700	+0.565%	2	83	+63.593%
2026-05-04	11.9500	12.4000	11.9500	12.4000	+6.897%	3	84	+64.516%
2026-05-01	12.3500	12.3500	11.6000	11.6000	+1.754%	2	85	+75.862%
2026-04-30	11.4000	11.4000	11.4000	11.4000	-2.146%	1	85	+78.947%
2026-04-28	11.6500	11.6500	11.6500	11.6500	-13.060%	1	84	+75.107%
2026-04-27	13.4000	13.4000	13.4000	13.4000	+11.667%	1	84	+52.239%
2026-04-24	12.0000	12.0000	12.0000	12.0000	+3.806%	1	85	+70.000%
2026-04-23	11.5700	11.5700	11.5600	11.5600	-10.871%	13	84	+76.471%
2026-04-22	12.8700	12.9700	12.8700	12.9700	+2.530%	5	83	+57.286%
2026-04-21	12.7800	12.7800	12.6500	12.6500	+1.770%	2	78	+61.265%
2026-04-17	12.7000	12.7000	12.4300	12.4300	+5.787%	3	78	+64.119%
2026-04-16	11.7500	11.7500	11.7500	11.7500	+1.119%	1	79	+73.617%
2026-04-15	11.6200	11.6200	11.6200	11.6200	+14.483%	12	78	+75.559%
2026-04-13	10.1500	10.1500	10.1500	10.1500	-0.976%	1	66	+100.985%
2026-04-10	10.2500	10.2500	10.2500	10.2500	+2.500%	15	65	+99.024%
2026-04-08	10.0000	10.0000	10.0000	10.0000	+7.643%	10	80	+104.000%
2026-04-07	9.2900	9.2900	9.2900	9.2900	-7.100%	1	90	+119.591%
2026-04-01	10.0000	10.0000	10.0000	10.0000	+17.647%	10	89	+104.000%
2026-03-31	8.5000	8.5000	8.5000	8.5000	+6.117%	10	89	+140.000%
2026-03-30	8.0100	8.0100	8.0100	8.0100	-11.000%	1	89	+154.682%
2026-03-27	9.0000	9.0000	9.0000	9.0000	-10.000%	1	88	+126.667%
2026-03-25	9.2000	10.0000	9.2000	10.0000	+11.732%	4	89	+104.000%
2026-03-24	8.4200	8.9500	8.4200	8.9500	+4.678%	8	87	+127.933%
2026-03-23	7.6000	8.5500	7.4300	8.5500	+11.039%	12	91	+138.596%
2026-03-20	8.2500	8.6500	7.4300	7.7000	-41.799%	45	79	+164.935%
2026-03-19	12.7400	13.2700	12.7400	13.2300	-1.636%	20	81	+54.195%
2026-03-18	13.4500	13.4500	13.4500	13.4500	-3.929%	1	72	+51.673%
2026-03-16	14.0000	14.0000	14.0000	14.0000	+0.287%	1	73	+45.714%
2026-03-10	13.9600	13.9600	13.9600	13.9600	+5.120%	1	72	+46.132%
2026-03-09	13.2800	13.2800	13.2800	13.2800	-8.729%	1	71	+53.614%
2026-03-04	14.5500	14.5500	14.5500	14.5500	+9.398%	1	70	+40.206%
2026-03-03	13.8500	13.8500	13.3000	13.3000	-5.000%	2	71	+53.383%
2026-03-02	14.0800	14.2000	13.9000	14.0000	-3.448%	8	69	+45.714%
2026-02-27	14.5000	14.5500	14.3500	14.5000	+1.399%	8	70	+40.690%
2026-02-26	14.2500	14.3500	14.2500	14.3000	-2.189%	4	64	+42.657%
2026-02-25	14.6200	14.6200	14.6200	14.6200	+11.179%	1	63	+39.535%
2026-02-24	13.1500	13.1500	13.1500	13.1500	-3.522%	2	63	+55.133%
2026-02-19	13.6300	13.6300	13.6300	13.6300	-1.232%	4	63	+49.670%
2026-02-13	13.8000	13.8000	13.8000	13.8000	-5.738%	1	61	+47.826%
2026-02-11	14.6400	14.6400	14.6400	14.6400	-9.125%	23	61	+39.344%
2026-02-10	15.4900	16.1100	15.4900	16.1100	+0.625%	2	61	+26.629%
2026-02-09	15.6000	16.0100	15.6000	16.0100	+2.366%	2	62	+27.420%
2026-02-06	15.6400	15.6400	15.6400	15.6400	+20.308%	1	61	+30.435%
2026-02-05	15.0000	15.0000	13.0000	13.0000	-15.694%	33	60	+56.923%
2026-02-04	15.7600	15.8000	14.7000	15.4200	+22.187%	25	41	+32.296%
2026-02-03	12.6200	12.6200	12.6200	12.6200	-4.394%	1	24	+61.648%
2026-01-29	14.1000	14.1000	13.0500	13.2000	-2.150%	8	23	+54.545%
2026-01-27	13.4900	13.4900	13.4900	13.4900	-3.643%	1	15	+51.223%
2026-01-26	14.0000	14.0000	14.0000	14.0000	-3.114%	1	14	+45.714%
2026-01-23	14.4500	14.4500	14.4500	14.4500	-3.020%	8	15	+41.176%
2026-01-22	15.1500	15.1500	14.9000	14.9000	+5.599%	3	7	+36.913%
2026-01-20	14.1100	14.1100	14.1100	14.1100	+15.656%	1	6	+44.578%
2026-01-13	12.2000	12.2000	11.2500	12.2000	-3.557%	9	6	+67.213%
2026-01-12	12.9400	12.9400	12.6500	12.6500	+1.606%	5	10	+61.265%
2026-01-06	12.4800	12.4800	12.4500	12.4500	0.000%	6	6	+63.855%