Dark

SMCI20281215C40
SMCI Dec 15 2028 40.00 Call (SMCI281215C00040000)
option OPRA

EOD

Sep 17, 2026

19.77+23.254%(+3.73)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.8000	20.0000	19.7700	19.7700	+23.254%	28	1,356	0.000%
2026-09-16	16.5800	16.9500	16.0000	16.0400	+0.250%	17	1,352	+23.254%
2026-09-15	16.5000	16.5000	16.0000	16.0000	-8.832%	22	1,346	+23.563%
2026-09-14	17.5000	17.7000	17.5000	17.5500	-9.208%	7	1,344	+12.650%
2026-09-11	19.6000	19.6300	18.8500	19.3300	+6.619%	25	1,343	+2.276%
2026-09-10	18.1200	18.1300	18.1200	18.1300	-4.226%	50	1,357	+9.046%
2026-09-09	18.9300	18.9300	18.9300	18.9300	-6.749%	2	1,351	+4.437%
2026-09-08	19.4400	20.5000	19.4400	20.3000	+6.005%	44	1,351	-2.611%
2026-09-04	18.5000	20.3000	18.5000	19.1500	+7.948%	155	1,311	+3.238%
2026-09-03	17.1900	17.7400	17.1900	17.7400	+2.662%	5	1,311	+11.443%
2026-09-02	16.7100	17.2800	16.6300	17.2800	+0.174%	39	1,309	+14.410%
2026-09-01	17.5000	17.5000	16.8800	17.2500	-4.167%	159	1,306	+14.609%
2026-08-28	17.8000	18.5800	17.7500	18.0000	-4.357%	165	1,311	+9.833%
2026-08-27	18.6800	19.2000	18.1600	18.8200	+0.912%	96	1,159	+5.048%
2026-08-26	18.7500	18.7500	18.1100	18.6500	-0.533%	12	1,071	+6.005%
2026-08-25	17.8500	18.9000	17.8500	18.7500	+12.275%	38	1,067	+5.440%
2026-08-24	16.8600	17.5500	15.9000	16.7000	-6.600%	12	1,069	+18.383%
2026-08-21	18.2300	18.2300	17.5500	17.8800	+0.732%	17	1,065	+10.570%
2026-08-20	18.3400	19.2100	17.1500	17.7500	-1.498%	18	1,057	+11.380%
2026-08-19	18.1000	18.1600	17.9400	18.0200	-1.798%	7	1,054	+9.711%
2026-08-18	18.5000	18.5000	17.3300	18.3500	-2.238%	18	1,049	+7.738%
2026-08-17	19.3700	19.3700	18.7700	18.7700	-6.849%	17	1,059	+5.328%
2026-08-14	20.5000	20.5000	19.8000	20.1500	+0.449%	26	1,055	-1.886%
2026-08-13	20.3500	22.7000	19.6100	20.0600	+5.357%	206	1,055	-1.446%
2026-08-12	18.6000	19.0500	17.3000	19.0400	+36.000%	93	1,053	+3.834%
2026-08-11	14.9000	14.9000	14.0000	14.0000	-6.229%	21	1,024	+41.214%
2026-08-10	15.3700	15.3700	14.7500	14.9300	+5.887%	47	1,020	+32.418%
2026-08-06	14.2200	14.2200	14.1000	14.1000	-4.730%	3	1,020	+40.213%
2026-08-05	14.8000	14.8000	14.8000	14.8000	-3.709%	10	1,018	+33.581%
2026-08-04	13.7800	15.3700	13.7800	15.3700	+25.777%	19	1,008	+28.627%
2026-07-31	12.4500	12.4500	12.2200	12.2200	+1.327%	4	1,010	+61.784%
2026-07-30	12.0000	12.2500	12.0000	12.0600	+12.395%	15	1,013	+63.930%
2026-07-29	12.1000	12.1000	10.7300	10.7300	-15.645%	62	1,014	+84.250%
2026-07-28	12.1200	12.7200	12.1200	12.7200	-4.361%	22	964	+55.425%
2026-07-27	14.1600	14.1600	13.3000	13.3000	-9.708%	12	969	+48.647%
2026-07-23	15.0000	15.1500	14.7300	14.7300	+3.079%	20	979	+34.216%
2026-07-22	15.2000	15.4000	13.9700	14.2900	+28.739%	64	972	+38.348%
2026-07-21	10.3600	11.1000	10.3600	11.1000	+12.121%	37	971	+78.108%
2026-07-20	10.0500	10.2500	9.8500	9.9000	-7.042%	92	965	+99.697%
2026-07-17	9.6000	10.6500	9.6000	10.6500	+1.914%	83	971	+85.634%
2026-07-16	10.5100	10.7500	10.3500	10.4500	-10.300%	41	933	+89.187%
2026-07-15	11.6500	11.6500	11.6500	11.6500	-2.917%	17	918	+69.700%
2026-07-13	12.8000	12.8000	12.0000	12.0000	-7.692%	14	901	+64.750%
2026-07-10	12.8000	13.2000	12.8000	13.0000	+0.154%	26	896	+52.077%
2026-07-09	13.0500	13.0500	12.9800	12.9800	+3.840%	3	872	+52.311%
2026-07-08	12.0500	12.5000	11.9200	12.5000	+9.170%	21	872	+58.160%
2026-07-07	11.8000	11.8000	10.9300	11.4500	-4.742%	65	871	+72.664%
2026-07-06	12.0000	12.2000	12.0000	12.0200	+0.586%	5	837	+64.476%
2026-07-02	12.5900	12.8000	11.8000	11.9500	-4.400%	34	834	+65.439%
2026-07-01	12.8500	12.9200	12.5000	12.5000	-10.072%	14	834	+58.160%
2026-06-30	13.0300	14.3000	13.0000	13.9000	+7.502%	40	829	+42.230%
2026-06-29	14.2800	14.5800	12.1000	12.9300	-12.041%	114	798	+52.900%
2026-06-26	14.6500	15.0900	14.6500	14.7000	-4.977%	22	746	+34.490%
2026-06-25	15.3200	15.4700	15.3200	15.4700	+1.443%	2	749	+27.796%
2026-06-24	16.8000	16.8000	15.2500	15.2500	-7.012%	15	748	+29.639%
2026-06-23	16.9900	16.9900	15.9000	16.4000	-11.351%	7	747	+20.549%
2026-06-22	17.7900	19.2300	17.7900	18.5000	+28.472%	42	750	+6.865%
2026-06-18	12.8000	14.5500	12.8000	14.4000	+12.500%	37	741	+37.292%
2026-06-17	13.6000	13.6000	12.8000	12.8000	-7.246%	48	741	+54.453%
2026-06-16	14.3100	14.3100	13.5000	13.8000	-6.441%	17	741	+43.261%
2026-06-15	15.3400	15.3400	14.5000	14.7500	+2.431%	21	719	+34.034%
2026-06-12	14.8000	14.8000	14.1000	14.4000	-7.097%	70	719	+37.292%
2026-06-11	13.5000	15.5000	13.2000	15.5000	+13.971%	67	719	+27.548%
2026-06-10	18.1300	18.5000	13.4500	13.6000	-36.300%	199	683	+45.368%
2026-06-09	22.0000	22.0000	20.0000	21.3500	-4.045%	17	627	-7.400%
2026-06-05	25.3000	25.3000	22.2000	22.2500	-19.326%	128	625	-11.146%
2026-06-04	26.7000	28.0000	26.2000	27.5800	+4.470%	15	693	-28.318%
2026-06-03	27.8000	27.8000	26.0000	26.4000	-10.508%	20	696	-25.114%
2026-06-02	27.7500	30.0000	27.7500	29.5000	+8.257%	109	707	-32.983%
2026-06-01	27.1500	28.0000	26.9500	27.2500	+0.926%	60	679	-27.450%
2026-05-29	25.7700	28.0000	25.7700	27.0000	+19.575%	65	682	-26.778%
2026-05-28	19.2500	24.3400	19.2000	22.5800	+17.604%	183	656	-12.445%
2026-05-27	18.2000	19.9000	18.2000	19.2000	+1.212%	45	655	+2.969%
2026-05-26	17.3000	18.9700	17.3000	18.9700	+14.970%	24	638	+4.217%
2026-05-22	16.0000	17.1500	16.0000	16.5000	+9.272%	18	629	+19.818%
2026-05-20	14.8600	15.7000	14.8600	15.1000	+7.857%	13	629	+30.927%
2026-05-15	14.1500	14.1500	13.9800	14.0000	-8.795%	8	627	+41.214%
2026-05-14	15.3500	15.3500	15.3500	15.3500	-0.260%	5	621	+28.795%
2026-05-13	15.0000	15.3900	15.0000	15.3900	+1.988%	13	621	+28.460%
2026-05-12	14.5000	15.0900	14.2800	15.0900	-5.094%	6	621	+31.014%
2026-05-11	16.6000	17.4000	15.9000	15.9000	-2.990%	24	621	+24.340%
2026-05-08	15.2200	18.0000	14.9800	16.3900	+6.984%	13	620	+20.622%
2026-05-07	15.7800	16.5500	15.3200	15.3200	-2.109%	103	618	+29.047%
2026-05-06	14.8500	16.0300	14.1300	15.6500	+42.273%	115	554	+26.326%
2026-05-05	11.7000	11.7000	11.0000	11.0000	-5.417%	3	586	+79.727%
2026-05-04	12.0300	12.0300	11.6300	11.6300	+6.697%	7	586	+69.991%
2026-05-01	10.9000	10.9000	10.9000	10.9000	-2.154%	1	584	+81.376%
2026-04-30	11.1500	11.1500	11.1000	11.1400	+6.603%	45	584	+77.469%
2026-04-29	10.5000	10.5000	10.1300	10.4500	-3.061%	38	572	+89.187%
2026-04-28	10.9000	11.2000	10.7000	10.7800	-6.261%	7	539	+83.395%
2026-04-27	12.3000	12.3000	11.5000	11.5000	-1.709%	3	538	+71.913%
2026-04-24	11.8000	11.8000	11.7000	11.7000	+11.429%	10	536	+68.974%
2026-04-23	10.9300	10.9300	10.3000	10.5000	-15.730%	8	526	+88.286%
2026-04-22	11.5500	12.4800	11.5500	12.4600	+8.348%	80	528	+58.668%
2026-04-20	11.5500	11.5500	11.5000	11.5000	-0.605%	6	515	+71.913%
2026-04-17	11.6000	11.7400	11.5700	11.5700	+2.208%	6	516	+70.873%
2026-04-16	11.3200	11.3200	11.3200	11.3200	-12.923%	1	514	+74.647%
2026-04-15	13.0000	13.0000	13.0000	13.0000	+31.846%	10	513	+52.077%
2026-04-14	9.8600	9.8600	9.8600	9.8600	-0.805%	10	509	+100.507%
2026-04-13	10.0000	10.0000	9.9400	9.9400	-2.549%	11	509	+98.893%
2026-04-10	9.9300	10.2600	9.8700	10.2000	+16.571%	8	510	+93.824%
2026-04-07	8.7500	8.7500	8.7500	8.7500	-0.114%	1	509	+125.943%
2026-04-06	9.2000	9.2000	8.6500	8.7600	-1.573%	105	508	+125.685%
2026-04-02	8.9000	8.9000	8.9000	8.9000	+9.877%	1	420	+122.135%
2026-04-01	9.0000	9.0000	8.1000	8.1000	-4.481%	22	420	+144.074%
2026-03-31	7.9900	8.4800	7.9900	8.4800	+7.342%	21	410	+133.137%
2026-03-27	8.3700	8.3700	7.9000	7.9000	-3.305%	33	413	+150.253%
2026-03-26	9.2400	9.2400	8.1700	8.1700	-14.000%	27	434	+141.983%
2026-03-25	9.4300	9.5500	9.4300	9.5000	+15.854%	16	433	+108.105%
2026-03-24	7.9000	8.2000	7.6100	8.2000	+6.494%	11	447	+141.098%
2026-03-23	7.0000	8.0000	6.3000	7.7000	+9.220%	164	444	+156.753%
2026-03-20	7.5500	8.5500	7.0500	7.0500	-41.201%	419	463	+180.426%
2026-03-19	12.0200	12.1500	11.9900	11.9900	-8.543%	10	303	+64.887%
2026-03-17	13.2900	13.2900	13.1100	13.1100	+4.880%	4	300	+50.801%
2026-03-13	12.5000	12.5000	12.5000	12.5000	-2.724%	20	300	+58.160%
2026-03-12	12.8500	12.8500	12.8500	12.8500	+5.328%	9	300	+53.852%
2026-03-09	12.2500	12.2500	12.2000	12.2000	-6.154%	2	292	+62.049%
2026-03-06	13.5000	13.5000	13.0000	13.0000	-3.346%	2	291	+52.077%
2026-03-05	13.8000	14.1200	13.4500	13.4500	-2.748%	4	291	+46.989%
2026-03-04	13.1000	13.8300	13.1000	13.8300	+15.250%	2	288	+42.950%
2026-03-03	12.0000	12.0000	12.0000	12.0000	-7.975%	1	286	+64.750%
2026-03-02	13.0400	13.0400	13.0400	13.0400	+3.492%	1	287	+51.610%
2026-02-27	12.6000	12.6000	12.6000	12.6000	-10.000%	30	287	+56.905%
2026-02-26	14.0000	14.0000	14.0000	14.0000	-3.114%	3	257	+41.214%
2026-02-25	14.4500	14.4500	14.4500	14.4500	+13.333%	1	261	+36.817%
2026-02-24	12.7500	12.7500	12.7200	12.7500	-1.772%	16	261	+55.059%
2026-02-23	12.9800	12.9800	12.9800	12.9800	-4.839%	10	259	+52.311%
2026-02-20	13.5500	13.7300	10.1200	13.6400	+11.347%	16	259	+44.941%
2026-02-18	12.5000	12.5000	12.2500	12.2500	-3.162%	13	260	+61.388%
2026-02-17	10.1500	12.6500	10.1500	12.6500	-3.802%	11	249	+56.285%
2026-02-12	13.5500	13.7500	12.7500	13.1500	-3.309%	12	240	+50.342%
2026-02-11	13.6000	13.6000	13.6000	13.6000	-7.294%	1	232	+45.368%
2026-02-10	15.1300	15.1300	14.6700	14.6700	-1.741%	2	231	+34.765%
2026-02-09	14.6500	14.9300	14.6500	14.9300	+1.565%	3	230	+32.418%
2026-02-06	13.4000	15.2500	13.4000	14.7000	+8.088%	14	228	+34.490%
2026-02-05	13.6500	13.6500	11.9800	13.6000	-3.546%	38	229	+45.368%
2026-02-04	14.4500	14.5000	14.1000	14.1000	+17.500%	23	228	+40.213%
2026-02-03	12.0000	12.0000	12.0000	12.0000	0.000%	1	207	+64.750%
2026-02-02	12.0000	12.0000	12.0000	12.0000	0.000%	6	207	+64.750%
2026-01-30	12.4100	12.4100	12.0000	12.0000	-4.762%	6	201	+64.750%
2026-01-29	12.1000	12.6000	12.1000	12.6000	-3.077%	3	195	+56.905%
2026-01-27	13.1000	13.1000	13.0000	13.0000	0.000%	4	197	+52.077%
2026-01-26	13.6200	13.6200	13.0000	13.0000	-5.109%	4	194	+52.077%
2026-01-23	14.6000	14.6000	13.4300	13.7000	-3.521%	24	192	+44.307%
2026-01-22	14.7000	14.7000	14.2000	14.2000	+4.182%	13	189	+39.225%
2026-01-21	13.5500	13.7600	13.5500	13.6300	+1.716%	11	188	+45.048%
2026-01-20	13.2800	13.4000	13.2500	13.4000	+3.077%	7	188	+47.537%
2026-01-16	13.5100	14.3000	13.0000	13.0000	+14.035%	114	77	+52.077%
2026-01-15	11.7500	11.8600	11.4000	11.4000	+3.636%	20	77	+73.421%
2026-01-14	11.1400	11.2400	11.0000	11.0000	+0.917%	7	61	+79.727%
2026-01-13	11.4200	11.5000	10.9000	10.9000	-19.259%	28	57	+81.376%
2026-01-12	13.5000	13.5000	13.5000	13.5000	+11.386%	1	43	+46.444%
2026-01-07	12.3000	12.3000	12.1200	12.1200	0.000%	42	42	+63.119%