Dark

SMCI20281215C45
SMCI Dec 15 2028 45.00 Call (SMCI281215C00045000)
option OPRA

EOD

Sep 17, 2026

18.35+24.660%(+3.63)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	17.0000	18.6600	16.9500	18.3500	+24.660%	30	1,032	0.000%
2026-09-16	15.3700	15.3700	14.7200	14.7200	-3.539%	4	1,019	+24.660%
2026-09-15	15.5000	15.5000	15.2600	15.2600	-5.802%	2	1,021	+20.249%
2026-09-14	16.4300	16.5800	16.2000	16.2000	-11.281%	8	1,022	+13.272%
2026-09-11	16.8400	18.5500	16.8400	18.2600	+8.690%	20	1,019	+0.493%
2026-09-10	17.1800	17.2700	16.8000	16.8000	-5.085%	22	1,019	+9.226%
2026-09-09	18.1000	18.1000	17.7000	17.7000	-6.842%	12	1,025	+3.672%
2026-09-08	19.0000	19.2800	19.0000	19.0000	+1.986%	14	1,021	-3.421%
2026-09-04	17.4100	18.7000	17.4100	18.6300	+16.438%	14	1,013	-1.503%
2026-09-03	15.7800	16.0000	15.7800	16.0000	+1.074%	11	1,013	+14.688%
2026-09-02	16.4000	16.5000	15.5300	15.8300	+1.474%	18	1,012	+15.919%
2026-09-01	15.5500	15.7500	15.5500	15.6000	-5.626%	20	1,021	+17.628%
2026-08-31	16.5300	16.5300	16.5300	16.5300	-6.080%	2	1,025	+11.010%
2026-08-27	17.1300	17.6000	17.1300	17.6000	+0.571%	11	1,023	+4.261%
2026-08-25	17.5000	17.5000	17.5000	17.5000	+16.667%	2	1,013	+4.857%
2026-08-24	14.7500	15.0000	14.7500	15.0000	-10.714%	7	1,013	+22.333%
2026-08-21	16.8000	16.8000	16.8000	16.8000	+2.878%	1	1,018	+9.226%
2026-08-20	16.3300	16.3300	16.3300	16.3300	-2.391%	10	1,019	+12.370%
2026-08-19	16.5000	16.7300	16.5000	16.7300	-1.298%	2	1,009	+9.683%
2026-08-18	16.7500	16.9500	16.7500	16.9500	-3.802%	5	1,008	+8.260%
2026-08-17	18.0500	18.0500	17.6200	17.6200	-7.263%	19	1,011	+4.143%
2026-08-14	19.0000	19.0000	19.0000	19.0000	+1.442%	1	1,003	-3.421%
2026-08-13	18.0000	21.8000	18.0000	18.7300	+6.724%	59	1,003	-2.029%
2026-08-12	15.5000	17.6500	15.5000	17.5500	+35.000%	226	1,000	+4.558%
2026-08-11	13.3000	13.3500	13.0000	13.0000	-7.670%	5	1,113	+41.154%
2026-08-10	14.4500	14.4500	14.0800	14.0800	+5.310%	56	1,110	+30.327%
2026-08-07	12.3500	13.3700	12.3500	13.3700	+7.649%	10	1,110	+37.248%
2026-08-06	12.4200	12.4200	12.4200	12.4200	-5.407%	2	1,110	+47.746%
2026-08-05	13.8000	13.8000	13.1300	13.1300	-5.878%	12	1,110	+39.756%
2026-08-04	14.0100	14.0100	13.9500	13.9500	+16.736%	3	1,104	+31.541%
2026-08-03	11.9800	11.9800	11.9500	11.9500	+10.751%	5	1,104	+53.556%
2026-07-30	10.7900	10.7900	10.7900	10.7900	+7.900%	2	1,107	+70.065%
2026-07-29	11.2500	11.2500	10.0000	10.0000	-15.612%	69	1,108	+83.500%
2026-07-28	11.7000	11.8500	11.2500	11.8500	-16.373%	9	1,055	+54.852%
2026-07-23	14.0000	14.1700	14.0000	14.1700	+6.541%	11	1,058	+29.499%
2026-07-22	13.3600	14.5200	13.3000	13.3000	+38.542%	32	1,053	+37.970%
2026-07-21	9.6000	9.6000	9.6000	9.6000	+4.348%	2	1,044	+91.146%
2026-07-20	9.2000	9.3200	9.2000	9.2000	-1.393%	5	1,044	+99.457%
2026-07-17	9.4000	9.5900	9.3300	9.3300	-4.699%	24	1,046	+96.677%
2026-07-16	10.0000	10.0000	9.7700	9.7900	-7.116%	18	1,058	+87.436%
2026-07-15	10.5400	10.5400	10.5400	10.5400	-7.381%	12	1,053	+74.099%
2026-07-13	11.3800	11.3800	11.3800	11.3800	-6.414%	10	1,054	+61.248%
2026-07-10	12.0000	12.6000	11.4000	12.1600	-0.735%	193	1,044	+50.905%
2026-07-09	12.2500	12.2500	12.2500	12.2500	+12.385%	20	1,036	+49.796%
2026-07-08	11.1300	11.1300	10.9000	10.9000	+2.347%	3	1,036	+68.349%
2026-07-07	10.9800	10.9800	10.6500	10.6500	-6.415%	3	1,036	+72.300%
2026-07-06	11.5500	11.5500	11.2900	11.3800	+2.063%	5	1,036	+61.248%
2026-07-02	11.8000	11.8000	11.1400	11.1500	-4.701%	4	1,039	+64.574%
2026-07-01	11.8500	11.8500	11.7000	11.7000	-6.773%	10	1,039	+56.838%
2026-06-30	12.2100	12.5500	12.2100	12.5500	+5.197%	3	1,039	+46.215%
2026-06-29	13.7000	13.7000	11.9300	11.9300	-10.770%	67	1,040	+53.814%
2026-06-26	14.0000	14.0000	13.2800	13.3700	-4.704%	11	1,034	+37.248%
2026-06-25	15.2000	15.2000	14.0300	14.0300	-10.409%	13	1,035	+30.791%
2026-06-24	15.6600	15.6600	15.6600	15.6600	-1.941%	10	1,033	+17.178%
2026-06-23	15.0000	16.4300	15.0000	15.9700	-9.518%	7	1,033	+14.903%
2026-06-22	14.8300	18.0400	14.8200	17.6500	+31.227%	256	1,032	+3.966%
2026-06-18	12.1000	13.6500	12.1000	13.4500	+9.350%	21	1,125	+36.431%
2026-06-17	12.6400	12.6400	12.3000	12.3000	-2.690%	4	1,125	+49.187%
2026-06-16	12.7000	13.1200	12.6400	12.6400	-9.456%	18	1,125	+45.174%
2026-06-15	14.5000	14.5000	13.9600	13.9600	+3.946%	2	1,101	+31.447%
2026-06-12	14.2000	14.2000	13.0000	13.4300	-6.736%	29	1,101	+36.634%
2026-06-11	12.1600	14.4000	12.1600	14.4000	+15.200%	146	1,101	+27.431%
2026-06-10	16.5000	17.7000	12.5000	12.5000	-38.272%	512	1,141	+46.800%
2026-06-09	20.2500	20.2500	20.2500	20.2500	-15.449%	1	1,007	-9.383%
2026-06-08	22.8500	23.9600	21.4000	23.9500	+10.624%	38	1,006	-23.382%
2026-06-05	23.1000	23.1000	21.6500	21.6500	-15.562%	13	987	-15.242%
2026-06-04	24.5500	26.3400	24.5500	25.6400	-1.536%	9	984	-28.432%
2026-06-03	26.0000	26.0400	24.9000	26.0400	-8.181%	6	979	-29.531%
2026-06-02	27.0000	29.4500	27.0000	28.3600	+9.922%	85	976	-35.296%
2026-06-01	25.1800	26.4400	24.5000	25.8000	+4.580%	59	994	-28.876%
2026-05-29	24.5000	26.4200	22.7600	24.6700	+17.757%	92	993	-25.618%
2026-05-28	18.0000	23.3000	18.0000	20.9500	+19.373%	94	1,006	-12.411%
2026-05-27	18.0800	18.5000	17.5200	17.5500	-1.681%	4	1,034	+4.558%
2026-05-26	17.0000	17.8500	16.0000	17.8500	+15.161%	13	1,034	+2.801%
2026-05-22	15.0000	15.5000	14.9100	15.5000	+14.815%	49	1,032	+18.387%
2026-05-21	15.0000	15.0000	12.5000	13.5000	-5.594%	8	993	+35.926%
2026-05-20	13.5000	14.3000	13.5000	14.3000	+15.416%	2	993	+28.322%
2026-05-19	12.3900	12.3900	12.3900	12.3900	+2.822%	2	993	+48.103%
2026-05-18	11.9300	12.0500	11.9300	12.0500	-7.308%	3	993	+52.282%
2026-05-15	13.2500	13.2500	13.0000	13.0000	-7.143%	8	993	+41.154%
2026-05-14	13.5000	14.4500	13.5000	14.0000	+2.564%	4	990	+31.071%
2026-05-13	13.6500	13.6500	13.6500	13.6500	+1.261%	1	992	+34.432%
2026-05-12	13.7500	13.7500	12.8700	13.4800	-13.032%	18	992	+36.128%
2026-05-11	15.4500	15.7500	15.2500	15.5000	+0.324%	16	992	+18.387%
2026-05-08	15.1500	15.6000	15.1500	15.4500	+6.552%	27	993	+18.770%
2026-05-07	14.5000	14.5000	14.5000	14.5000	-2.093%	2	967	+26.552%
2026-05-06	13.4200	14.8100	13.0000	14.8100	+39.192%	70	969	+23.903%
2026-05-05	10.5900	11.0000	10.5900	10.6400	+5.347%	16	966	+72.462%
2026-04-30	10.1000	10.1000	10.1000	10.1000	+5.208%	2	968	+81.683%
2026-04-29	9.6000	9.6000	9.6000	9.6000	-5.419%	4	966	+91.146%
2026-04-28	9.9800	10.1500	9.9800	10.1500	-3.333%	8	962	+80.788%
2026-04-24	10.5000	10.5000	10.5000	10.5000	+7.252%	3	962	+74.762%
2026-04-23	9.7900	9.7900	9.7900	9.7900	-5.865%	2	959	+87.436%
2026-04-22	10.4000	10.4000	10.4000	10.4000	+2.463%	5	959	+76.442%
2026-04-20	10.1500	10.1500	10.1500	10.1500	-1.932%	24	954	+80.788%
2026-04-17	10.8000	10.9300	10.3500	10.3500	-1.429%	6	935	+77.295%
2026-04-16	10.5000	10.5000	10.5000	10.5000	+0.478%	1	936	+74.762%
2026-04-15	10.4500	10.4500	10.4500	10.4500	+5.025%	3	936	+75.598%
2026-04-14	10.0000	10.0000	9.9500	9.9500	+6.989%	7	939	+84.422%
2026-04-13	9.3000	9.3000	9.3000	9.3000	+2.649%	11	939	+97.312%
2026-04-10	8.8900	9.0600	8.8900	9.0600	+6.089%	7	950	+102.539%
2026-04-08	8.6800	8.6800	8.5400	8.5400	+5.432%	3	950	+114.871%
2026-04-07	8.1000	8.1000	8.1000	8.1000	-1.460%	6	950	+126.543%
2026-04-06	8.2200	8.2200	8.2200	8.2200	+1.356%	1	950	+123.236%
2026-04-02	7.7100	8.1100	7.7100	8.1100	+3.841%	80	900	+126.264%
2026-04-01	7.8100	7.8100	7.8100	7.8100	+0.774%	5	900	+134.955%
2026-03-31	7.7500	7.7500	7.7500	7.7500	+11.032%	198	900	+136.774%
2026-03-30	7.1700	7.1700	6.9800	6.9800	-8.758%	12	702	+162.894%
2026-03-27	7.0000	7.6500	7.0000	7.6500	-1.923%	11	704	+139.869%
2026-03-26	8.2900	8.2900	7.7500	7.8000	+2.632%	104	704	+135.256%
2026-03-24	6.4400	7.6000	6.4400	7.6000	+8.571%	16	604	+141.447%
2026-03-23	6.1000	7.0700	5.9600	7.0000	+10.410%	60	609	+162.143%
2026-03-20	6.8500	8.0000	6.3400	6.3400	-44.870%	459	558	+189.432%
2026-03-19	11.1500	11.5000	11.1500	11.5000	-0.433%	4	364	+59.565%
2026-03-13	11.5500	11.5500	11.5500	11.5500	-0.517%	2	365	+58.874%
2026-03-12	11.8500	11.8500	11.6100	11.6100	-4.836%	6	364	+58.053%
2026-03-10	12.0100	12.2000	12.0100	12.2000	+5.172%	3	365	+50.410%
2026-03-09	11.3300	11.6000	11.3300	11.6000	-5.306%	6	365	+58.190%
2026-03-06	12.2500	12.2500	12.2500	12.2500	-3.922%	2	360	+49.796%
2026-03-04	12.7500	12.7500	12.7500	12.7500	+8.974%	1	358	+43.922%
2026-03-03	11.6600	11.7000	11.5000	11.7000	-3.704%	23	358	+56.838%
2026-03-02	12.0000	12.1500	12.0000	12.1500	-4.331%	24	358	+51.029%
2026-02-27	12.5000	12.7000	12.5000	12.7000	+1.763%	3	353	+44.488%
2026-02-26	12.6500	12.6500	12.4800	12.4800	-7.556%	12	352	+47.035%
2026-02-25	12.0000	13.5000	12.0000	13.5000	+8.871%	8	347	+35.926%
2026-02-19	12.3700	12.4000	11.8800	12.4000	+12.727%	36	347	+47.984%
2026-02-18	11.4500	11.5000	11.0000	11.0000	-4.348%	17	317	+66.818%
2026-02-17	11.5000	11.5000	11.5000	11.5000	-8.000%	1	319	+59.565%
2026-02-11	13.3000	13.3000	12.5000	12.5000	-9.420%	9	319	+46.800%
2026-02-09	13.8000	13.8000	13.8000	13.8000	-0.719%	10	319	+32.971%
2026-02-06	12.4400	14.0000	12.4400	13.9000	+13.284%	28	319	+32.014%
2026-02-05	13.6500	13.6500	11.0500	12.2700	-12.043%	22	302	+49.552%
2026-02-04	13.0000	14.5100	12.9100	13.9500	+27.982%	28	292	+31.541%
2026-02-03	11.2000	11.2500	10.6000	10.9000	-8.017%	9	307	+68.349%
2026-02-02	11.1500	11.8500	11.1500	11.8500	+7.727%	22	304	+54.852%
2026-01-30	10.9500	11.1500	10.9500	11.0000	-0.722%	19	304	+66.818%
2026-01-29	11.2500	11.2500	11.0000	11.0800	-11.360%	4	301	+65.614%
2026-01-28	12.7600	12.8000	12.5000	12.5000	+4.167%	46	299	+46.800%
2026-01-27	11.5000	12.0500	11.3000	12.0000	+1.266%	6	277	+52.917%
2026-01-26	12.0500	12.1200	11.8500	11.8500	-7.782%	5	282	+54.852%
2026-01-23	13.4300	13.5000	12.8500	12.8500	+0.784%	4	282	+42.802%
2026-01-22	13.1000	13.8000	12.7500	12.7500	-1.544%	18	283	+43.922%
2026-01-21	12.3500	12.9500	12.2600	12.9500	+6.148%	14	269	+41.699%
2026-01-20	11.3700	12.3900	11.3700	12.2000	-5.792%	98	271	+50.410%
2026-01-16	10.8600	13.3000	10.8600	12.9500	+20.465%	85	201	+41.699%
2026-01-15	10.5300	10.9000	10.2800	10.7500	+5.392%	12	201	+70.698%
2026-01-14	10.0000	10.2000	10.0000	10.2000	+1.493%	112	190	+79.902%
2026-01-13	10.8200	10.8400	9.6000	10.0500	-10.268%	82	98	+82.587%
2026-01-12	11.0300	11.3300	10.8000	11.2000	-3.448%	17	51	+63.839%
2026-01-09	11.2700	11.6000	10.7500	11.6000	+4.129%	16	36	+58.190%
2026-01-08	11.0400	11.1500	10.8200	11.1400	+1.181%	15	30	+64.722%
2026-01-07	11.2000	11.2000	11.0100	11.0100	+1.288%	6	17	+66.667%
2026-01-06	11.1100	11.1100	10.8700	10.8700	-3.720%	3	13	+68.813%
2026-01-05	11.1200	11.2900	11.1000	11.2900	0.000%	11	10	+62.533%