Dark

SMCI20281215C42
SMCI Dec 15 2028 42.00 Call (SMCI281215C00042000)
option OPRA

EOD

Sep 17, 2026

18.90+18.125%(+2.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	18.9000	18.9000	18.9000	18.9000	+18.125%	1	296	0.000%
2026-09-16	15.7000	16.1000	15.7000	16.0000	-1.538%	3	295	+18.125%
2026-09-15	16.2500	16.2500	16.2500	16.2500	-3.274%	5	297	+16.308%
2026-09-14	17.1600	17.1600	16.8000	16.8000	-11.950%	2	292	+12.500%
2026-09-11	17.5700	19.0800	17.5700	19.0800	+8.348%	18	291	-0.943%
2026-09-10	17.9000	18.1300	17.6100	17.6100	-3.770%	122	290	+7.325%
2026-09-09	18.7500	18.7500	18.3000	18.3000	-6.154%	7	182	+3.279%
2026-09-08	20.0000	20.2500	19.5000	19.5000	+4.222%	22	180	-3.077%
2026-09-04	18.4900	18.7100	18.4900	18.7100	+14.016%	6	171	+1.015%
2026-09-02	17.0000	17.0000	16.4100	16.4100	-2.957%	5	171	+15.174%
2026-09-01	16.4300	16.9200	16.4300	16.9100	+0.955%	8	171	+11.768%
2026-08-31	16.7500	16.7500	16.7500	16.7500	-4.938%	5	176	+12.836%
2026-08-28	17.5900	17.6200	17.4000	17.6200	-4.757%	11	176	+7.264%
2026-08-27	18.5000	18.5000	18.5000	18.5000	+5.714%	1	170	+2.162%
2026-08-26	18.0000	18.1000	17.5000	17.5000	-4.372%	3	170	+8.000%
2026-08-25	16.6300	18.3000	16.6300	18.3000	+14.375%	6	171	+3.279%
2026-08-24	15.6700	16.2000	15.5700	16.0000	-7.514%	5	168	+18.125%
2026-08-21	17.6000	17.6000	17.3000	17.3000	-0.346%	2	166	+9.249%
2026-08-19	17.1000	17.4000	17.1000	17.3600	+0.930%	7	166	+8.871%
2026-08-18	17.6000	17.6000	17.2000	17.2000	-5.908%	2	166	+9.884%
2026-08-17	18.7000	18.7000	18.2800	18.2800	-3.789%	14	167	+3.392%
2026-08-14	20.8000	20.8000	19.0000	19.0000	-3.061%	26	169	-0.526%
2026-08-13	21.4500	21.7200	19.6000	19.6000	+15.498%	19	165	-3.571%
2026-08-12	17.5000	17.5000	16.9700	16.9700	+17.765%	3	155	+11.373%
2026-08-10	15.1900	15.1900	14.4100	14.4100	0.000%	6	152	+31.159%
2026-08-05	14.4100	14.4100	14.4100	14.4100	+0.769%	10	154	+31.159%
2026-08-04	14.3000	14.3000	14.3000	14.3000	+14.583%	2	163	+32.168%
2026-08-03	12.4800	12.4800	12.4800	12.4800	+8.427%	4	165	+51.442%
2026-07-31	11.5100	11.5100	11.5100	11.5100	-3.033%	1	161	+64.205%
2026-07-30	11.8700	11.8700	11.8700	11.8700	+5.605%	5	162	+59.225%
2026-07-29	11.1500	11.2400	11.1500	11.2400	-4.259%	14	165	+68.149%
2026-07-28	11.7400	11.7400	11.7400	11.7400	-14.307%	10	165	+60.988%
2026-07-22	14.3800	14.3800	13.7000	13.7000	+41.969%	2	156	+37.956%
2026-07-20	9.6500	9.6500	9.6400	9.6500	+1.579%	12	154	+95.855%
2026-07-17	9.5700	9.7300	9.5000	9.5000	-10.208%	9	155	+98.947%
2026-07-16	10.5800	10.5800	10.5800	10.5800	-11.833%	12	164	+78.639%
2026-07-13	12.0000	12.0000	12.0000	12.0000	-6.323%	1	164	+57.500%
2026-07-09	12.6900	12.8100	12.6900	12.8100	+13.968%	2	165	+47.541%
2026-07-07	10.8000	11.2400	10.8000	11.2400	-3.519%	4	167	+68.149%
2026-07-02	11.6500	11.6500	11.6500	11.6500	-3.957%	1	164	+62.232%
2026-07-01	12.5000	12.5000	12.1300	12.1300	-7.757%	10	164	+55.812%
2026-06-30	13.1500	13.1500	13.1500	13.1500	-4.572%	1	156	+43.726%
2026-06-29	13.4000	13.7800	13.4000	13.7800	+0.218%	3	156	+37.155%
2026-06-26	14.3500	14.3500	13.7500	13.7500	-14.490%	2	156	+37.455%
2026-06-23	15.9500	16.0800	15.9500	16.0800	-10.667%	11	155	+17.537%
2026-06-22	17.5200	18.8400	17.5200	18.0000	+29.125%	37	164	+5.000%
2026-06-18	13.9500	13.9700	13.9400	13.9400	+8.314%	82	236	+35.581%
2026-06-17	12.8700	12.8700	12.8700	12.8700	-4.241%	10	236	+46.853%
2026-06-16	13.4400	13.4400	13.4400	13.4400	-1.898%	3	236	+40.625%
2026-06-12	13.7000	13.7000	13.7000	13.7000	-7.370%	1	232	+37.956%
2026-06-10	17.5300	17.5300	14.7900	14.7900	-27.677%	11	232	+27.789%
2026-06-09	20.4300	20.4500	20.4300	20.4500	-15.321%	7	240	-7.579%
2026-06-08	23.2900	24.1500	22.7100	24.1500	+2.548%	76	233	-21.739%
2026-06-05	24.0000	24.0000	23.5500	23.5500	-9.073%	3	162	-19.745%
2026-06-04	25.9000	25.9000	25.9000	25.9000	-4.074%	1	161	-27.027%
2026-06-03	25.0000	27.0000	25.0000	27.0000	-5.956%	6	160	-30.000%
2026-06-02	29.0500	29.0500	28.5100	28.7100	+6.610%	17	160	-34.169%
2026-06-01	26.4200	26.9300	26.4200	26.9300	+4.990%	32	161	-29.818%
2026-05-29	24.9300	27.1600	24.9300	25.6500	+16.591%	13	150	-26.316%
2026-05-28	18.8700	22.6700	18.8700	22.0000	+40.217%	17	151	-14.091%
2026-05-22	15.6900	15.6900	15.6900	15.6900	+10.883%	5	147	+20.459%
2026-05-20	14.1500	14.1500	14.1500	14.1500	+0.212%	1	142	+33.569%
2026-05-15	14.1200	14.1200	14.1200	14.1200	-2.755%	2	141	+33.853%
2026-05-13	14.5200	14.5200	14.5200	14.5200	-9.250%	1	139	+30.165%
2026-05-12	16.0000	16.0000	16.0000	16.0000	+0.946%	1	139	+18.125%
2026-05-11	16.5000	16.8500	15.8500	15.8500	+9.917%	4	139	+19.243%
2026-05-07	15.2500	15.7200	14.4200	14.4200	-3.931%	64	141	+31.068%
2026-05-06	14.2300	15.0100	13.9200	15.0100	+30.635%	4	138	+25.916%
2026-05-05	11.7600	11.8100	11.4900	11.4900	+8.396%	4	134	+64.491%
2026-05-01	10.6000	10.6000	10.6000	10.6000	+3.415%	5	134	+78.302%
2026-04-29	10.2500	10.2500	10.2500	10.2500	-2.381%	1	134	+84.390%
2026-04-28	10.5000	10.5000	10.5000	10.5000	-14.980%	1	135	+80.000%
2026-04-21	12.3500	12.3500	12.3500	12.3500	+7.672%	1	133	+53.036%
2026-04-17	11.4700	11.4700	11.4700	11.4700	+6.599%	1	133	+64.778%
2026-04-16	10.7600	10.7600	10.7600	10.7600	-0.278%	5	132	+75.651%
2026-04-14	10.7900	10.7900	10.7900	10.7900	+18.441%	8	127	+75.162%
2026-04-13	9.1100	9.1100	9.1100	9.1100	+6.550%	6	119	+107.464%
2026-04-06	8.5500	8.5500	8.5500	8.5500	+8.917%	1	122	+121.053%
2026-03-27	7.8500	7.8500	7.8500	7.8500	+2.749%	4	123	+140.764%
2026-03-24	7.7000	7.9000	7.5900	7.6400	+4.372%	19	119	+147.382%
2026-03-23	7.3200	7.3200	7.3200	7.3200	-3.684%	10	112	+158.197%
2026-03-20	7.6700	8.1000	7.6000	7.6000	-35.043%	99	102	+148.684%
2026-03-19	11.7000	11.7000	11.7000	11.7000	-10.000%	1	33	+61.538%
2026-03-16	13.0000	13.0000	13.0000	13.0000	-2.256%	1	34	+45.385%
2026-03-11	13.3000	13.3000	13.3000	13.3000	+5.138%	1	34	+42.105%
2026-03-10	12.6500	12.6500	12.6500	12.6500	+6.751%	1	34	+49.407%
2026-03-09	11.8500	11.8500	11.8500	11.8500	-8.776%	1	34	+59.494%
2026-02-11	12.9900	12.9900	12.9900	12.9900	-13.400%	1	33	+45.497%
2026-02-06	15.0000	15.0000	15.0000	15.0000	+25.000%	1	33	+26.000%
2026-02-05	12.2000	12.2000	12.0000	12.0000	-18.919%	2	32	+57.500%
2026-02-04	13.1600	14.8000	13.1600	14.8000	+23.539%	3	31	+27.703%
2026-02-02	11.9800	11.9800	11.9800	11.9800	-1.318%	1	30	+57.763%
2026-01-29	12.1400	12.1400	12.1400	12.1400	-8.722%	10	30	+55.684%
2026-01-23	13.3000	13.3000	13.3000	13.3000	0.000%	2	36	+42.105%
2026-01-21	13.1800	13.3000	13.1800	13.3000	+3.101%	2	37	+42.105%
2026-01-20	13.2500	13.2500	12.5800	12.9000	-1.901%	20	35	+46.512%
2026-01-16	13.0800	13.1500	13.0800	13.1500	+16.889%	2	22	+43.726%
2026-01-15	11.0000	11.2500	11.0000	11.2500	+6.333%	12	22	+68.000%
2026-01-14	10.5800	10.5800	10.5800	10.5800	+0.762%	1	10	+78.639%
2026-01-13	10.5000	10.5000	10.5000	10.5000	-10.638%	8	9	+80.000%
2026-01-12	11.7500	11.7500	11.7500	11.7500	-2.083%	8	12	+60.851%
2026-01-09	11.3600	12.0000	11.3600	12.0000	+1.695%	2	4	+57.500%
2026-01-06	11.8000	11.8000	11.8000	11.8000	0.000%	2	2	+60.169%