Dark

SMCI20281215C50
SMCI Dec 15 2028 50.00 Call (SMCI281215C00050000)
option OPRA

EOD

Sep 17, 2026

17.25+25.000%(+3.45)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	16.0900	17.2500	16.0900	17.2500	+25.000%	48	1,363	0.000%
2026-09-16	14.2000	14.2000	13.8000	13.8000	-2.128%	21	1,350	+25.000%
2026-09-15	14.6400	14.6400	14.1000	14.1000	-4.730%	19	1,350	+22.340%
2026-09-14	14.8200	15.3800	14.7900	14.8000	-10.574%	43	1,366	+16.554%
2026-09-11	16.9500	16.9500	16.1000	16.5500	+5.751%	20	1,336	+4.230%
2026-09-10	16.1500	16.1500	15.6500	15.6500	-6.845%	42	1,337	+10.224%
2026-09-09	16.8000	16.8000	16.8000	16.8000	-3.725%	10	1,322	+2.679%
2026-09-08	17.6100	17.9500	16.9600	17.4500	+5.438%	34	1,312	-1.146%
2026-09-04	16.4000	17.1600	16.4000	16.5500	+6.774%	12	1,293	+4.230%
2026-09-03	14.4600	15.5000	14.4600	15.5000	+6.897%	159	1,293	+11.290%
2026-09-02	15.2000	15.3000	14.5000	14.5000	-3.140%	21	1,151	+18.966%
2026-09-01	14.3500	14.9700	14.3500	14.9700	-2.792%	16	1,144	+15.230%
2026-08-31	15.5000	15.5000	15.4000	15.4000	-0.324%	2	1,157	+12.013%
2026-08-28	16.2000	16.3300	15.0500	15.4500	-4.571%	26	1,157	+11.650%
2026-08-27	16.1100	17.0000	16.1100	16.1900	+1.188%	16	1,155	+6.547%
2026-08-26	16.3000	16.3000	16.0000	16.0000	-3.030%	3	1,154	+7.813%
2026-08-25	16.1000	16.6000	16.1000	16.5000	+15.789%	51	1,154	+4.545%
2026-08-24	14.2000	14.5000	14.1900	14.2500	-9.120%	33	1,147	+21.053%
2026-08-21	15.6000	15.9300	15.5000	15.6800	+4.533%	6	1,136	+10.013%
2026-08-20	14.9600	15.0000	14.9600	15.0000	-2.597%	3	1,138	+15.000%
2026-08-19	14.8500	15.7000	14.8500	15.4000	-1.973%	4	1,141	+12.013%
2026-08-18	15.5000	15.9000	15.5000	15.7100	-7.316%	16	1,141	+9.803%
2026-08-17	17.0000	17.0000	16.4900	16.9500	-2.642%	7	1,133	+1.770%
2026-08-14	18.2000	18.6300	17.3800	17.4100	+0.346%	11	1,131	-0.919%
2026-08-13	17.6000	19.6000	17.3500	17.3500	+6.442%	54	1,129	-0.576%
2026-08-12	16.0000	16.3000	14.8000	16.3000	+35.833%	197	1,122	+5.828%
2026-08-11	12.9000	12.9000	12.0000	12.0000	-6.250%	13	1,176	+43.750%
2026-08-10	13.5000	13.7500	12.8000	12.8000	+4.065%	14	1,175	+34.766%
2026-08-07	12.1000	12.4000	12.1000	12.3000	+4.149%	5	1,170	+40.244%
2026-08-06	12.0000	12.0500	11.8100	11.8100	-9.154%	21	1,166	+46.063%
2026-08-05	13.0000	13.0000	12.5000	13.0000	-1.515%	4	1,166	+32.692%
2026-08-04	11.7000	13.3000	11.6600	13.2000	+17.962%	57	1,167	+30.682%
2026-08-03	11.1200	11.1900	11.0000	11.1900	-0.710%	14	1,155	+54.155%
2026-07-31	11.2700	11.2700	11.2700	11.2700	-0.705%	1	1,141	+53.061%
2026-07-30	9.9400	11.3500	9.9400	11.3500	+13.500%	5	1,141	+51.982%
2026-07-29	9.8000	10.0000	9.7500	10.0000	-10.072%	36	1,141	+72.500%
2026-07-28	10.2500	11.1200	10.2500	11.1200	-2.627%	2	1,145	+55.126%
2026-07-27	12.1000	12.1000	11.3500	11.4200	-6.776%	16	1,144	+51.051%
2026-07-24	12.3000	12.7200	12.0000	12.2500	-4.372%	74	1,154	+40.816%
2026-07-23	13.0000	13.6300	12.8100	12.8100	+4.146%	60	1,171	+34.660%
2026-07-22	12.1000	13.5000	12.1000	12.3000	+29.474%	343	1,182	+40.244%
2026-07-21	8.8300	9.5000	8.8000	9.5000	+10.723%	104	1,060	+81.579%
2026-07-20	8.6000	8.6500	8.5000	8.5800	-3.919%	65	1,143	+101.049%
2026-07-17	8.3500	8.9300	8.3000	8.9300	+0.337%	32	1,184	+93.169%
2026-07-16	9.3800	9.3800	8.9000	8.9000	-14.176%	128	1,182	+93.820%
2026-07-15	10.3700	10.3700	10.3700	10.3700	-2.903%	2	1,105	+66.345%
2026-07-13	10.7500	10.7500	10.5200	10.6800	-6.806%	23	1,105	+61.517%
2026-07-10	11.4600	11.4600	11.4600	11.4600	+1.326%	1	1,103	+50.524%
2026-07-09	11.3600	11.3600	11.3100	11.3100	+2.818%	10	1,103	+52.520%
2026-07-08	10.7300	11.0000	10.7300	11.0000	+9.235%	4	1,100	+56.818%
2026-07-07	10.2000	10.2000	9.6000	10.0700	-4.640%	42	1,101	+71.301%
2026-07-06	10.8000	10.8000	10.5600	10.5600	+1.344%	30	1,100	+63.352%
2026-07-02	11.4000	11.7500	10.3400	10.4200	-6.964%	113	1,110	+65.547%
2026-07-01	11.3300	11.3500	10.9000	11.2000	-8.571%	39	1,110	+54.018%
2026-06-30	11.0000	12.3500	11.0000	12.2500	+10.860%	20	1,113	+40.816%
2026-06-29	12.2000	12.5000	10.9800	11.0500	-11.600%	43	1,115	+56.109%
2026-06-26	12.6000	12.6000	12.5000	12.5000	-5.303%	3	1,107	+38.000%
2026-06-25	13.8700	13.8700	12.5000	13.2000	-2.222%	14	1,107	+30.682%
2026-06-24	14.4000	14.4000	13.5000	13.5000	-9.699%	46	1,099	+27.778%
2026-06-23	14.5000	14.9600	14.1500	14.9500	-10.264%	20	1,075	+15.385%
2026-06-22	14.4900	16.9000	14.4900	16.6600	+31.181%	43	1,074	+3.541%
2026-06-18	11.0000	12.7400	11.0000	12.7000	+17.920%	118	1,184	+35.827%
2026-06-17	11.7000	11.7000	10.7000	10.7700	-7.155%	482	1,184	+60.167%
2026-06-16	12.1300	12.5000	11.6000	11.6000	-10.632%	18	1,184	+48.707%
2026-06-15	13.4000	13.4000	12.9800	12.9800	+4.257%	8	1,160	+32.897%
2026-06-12	12.2200	13.4300	12.1000	12.4500	-6.038%	28	1,160	+38.554%
2026-06-11	11.8800	13.2500	11.7000	13.2500	+7.724%	29	1,160	+30.189%
2026-06-10	16.1500	16.1500	12.0000	12.3000	-35.467%	98	1,169	+40.244%
2026-06-09	22.1500	22.1500	18.9500	19.0600	-9.882%	15	1,198	-9.496%
2026-06-08	20.8000	22.2700	20.8000	21.1500	+6.281%	10	1,202	-18.440%
2026-06-05	22.7500	22.7500	19.6500	19.9000	-18.941%	25	1,201	-13.317%
2026-06-04	23.9000	24.5500	22.6000	24.5500	+1.195%	51	1,199	-29.735%
2026-06-03	26.2500	26.5500	23.1000	24.2600	-8.900%	60	1,196	-28.895%
2026-06-02	26.0000	27.1000	25.9000	26.6300	+10.958%	714	1,197	-35.223%
2026-06-01	24.2500	25.9500	23.7500	24.0000	+2.345%	247	907	-28.125%
2026-05-29	22.3500	25.9500	22.0000	23.4500	+14.670%	121	780	-26.439%
2026-05-28	16.7800	21.2700	16.7800	20.4500	+21.006%	101	721	-15.648%
2026-05-27	16.9300	16.9300	16.5300	16.9000	+2.424%	15	694	+2.071%
2026-05-26	15.1000	16.5000	14.0000	16.5000	+10.738%	31	681	+4.545%
2026-05-22	14.2000	14.9000	14.2000	14.9000	+19.200%	4	656	+15.772%
2026-05-21	13.3300	13.3300	12.5000	12.5000	-6.367%	2	652	+38.000%
2026-05-20	11.2000	13.6000	11.2000	13.3500	+20.162%	41	652	+29.213%
2026-05-18	11.0000	11.2000	11.0000	11.1100	-11.120%	4	617	+55.266%
2026-05-15	12.0000	12.5000	12.0000	12.5000	-3.846%	11	617	+38.000%
2026-05-14	13.0000	13.0000	13.0000	13.0000	+1.881%	10	625	+32.692%
2026-05-12	12.3500	12.7600	12.3500	12.7600	-5.130%	41	615	+35.188%
2026-05-11	15.0000	15.1000	13.4300	13.4500	-3.929%	28	615	+28.253%
2026-05-08	13.0000	14.8000	13.0000	14.0000	+1.670%	24	579	+23.214%
2026-05-07	13.2500	14.1000	13.2500	13.7700	+2.000%	5	561	+25.272%
2026-05-06	12.5100	13.9500	11.6500	13.5000	+33.663%	139	562	+27.778%
2026-05-04	10.1000	10.1000	10.1000	10.1000	+15.429%	1	567	+70.792%
2026-04-29	8.8300	8.8300	8.7500	8.7500	-4.057%	3	566	+97.143%
2026-04-28	9.1200	9.1200	9.1200	9.1200	-4.802%	1	565	+89.145%
2026-04-27	10.8500	10.8500	9.5800	9.5800	-6.900%	2	565	+80.063%
2026-04-24	9.5500	10.8000	9.5500	10.2900	+14.972%	22	567	+67.638%
2026-04-23	10.9500	10.9500	8.5000	8.9500	-13.107%	15	571	+92.737%
2026-04-22	9.9500	10.3000	9.9500	10.3000	0.000%	2	574	+67.476%
2026-04-21	10.3000	10.3000	10.3000	10.3000	+6.186%	5	567	+67.476%
2026-04-17	9.7200	9.7200	9.7000	9.7000	+5.435%	6	567	+77.835%
2026-04-15	9.2000	9.2000	9.2000	9.2000	-1.075%	1	570	+87.500%
2026-04-14	8.8700	9.6300	8.8700	9.3000	+6.286%	36	571	+85.484%
2026-04-13	8.0000	8.8100	8.0000	8.7500	+3.184%	13	549	+97.143%
2026-04-10	8.1000	8.6300	8.1000	8.4800	+4.691%	53	542	+103.420%
2026-04-09	8.1000	8.1000	8.1000	8.1000	+3.846%	1	575	+112.963%
2026-04-08	8.1500	8.2000	7.8000	7.8000	+1.563%	28	574	+121.154%
2026-04-07	7.4500	7.6800	7.4500	7.6800	+3.087%	11	563	+124.609%
2026-04-06	7.5000	7.6500	7.4500	7.4500	-0.667%	93	554	+131.544%
2026-04-02	7.4000	7.5400	7.4000	7.5000	+7.143%	15	498	+130.000%
2026-03-31	6.6400	7.0000	6.6100	7.0000	+9.375%	31	498	+146.429%
2026-03-30	6.2500	6.8900	6.2500	6.4000	-14.094%	59	485	+169.531%
2026-03-27	7.0000	7.4500	6.8600	7.4500	+4.196%	13	454	+131.544%
2026-03-26	8.0800	8.0800	7.1500	7.1500	-10.063%	6	447	+141.259%
2026-03-25	7.7000	8.0000	7.7000	7.9500	+8.904%	74	444	+116.981%
2026-03-24	6.3000	7.3000	6.3000	7.3000	+10.774%	17	509	+136.301%
2026-03-23	5.5000	6.6000	5.5000	6.5900	+14.014%	68	504	+161.760%
2026-03-20	7.0000	7.3500	5.7000	5.7800	-45.728%	278	520	+198.443%
2026-03-19	10.2000	10.6500	9.9500	10.6500	+1.429%	13	318	+61.972%
2026-03-18	10.5000	10.5000	10.5000	10.5000	-3.226%	30	313	+64.286%
2026-03-16	10.8500	10.8500	10.8500	10.8500	+3.333%	1	283	+58.986%
2026-03-13	10.5000	10.5000	10.5000	10.5000	-3.758%	1	282	+64.286%
2026-03-12	11.0100	11.0100	10.9100	10.9100	-3.366%	9	281	+58.112%
2026-03-11	11.7800	11.7800	11.2900	11.2900	+2.636%	40	285	+52.790%
2026-03-09	11.0000	11.0000	11.0000	11.0000	-2.135%	1	305	+56.818%
2026-03-06	11.2400	11.2400	11.2400	11.2400	+6.038%	5	304	+53.470%
2026-03-03	10.6000	10.6000	10.6000	10.6000	+2.415%	10	304	+62.736%
2026-02-27	11.6500	11.6500	10.3500	10.3500	-0.481%	2	294	+66.667%
2026-02-24	10.8800	10.8800	10.4000	10.4000	-3.256%	3	293	+65.865%
2026-02-23	11.0000	11.0000	10.7500	10.7500	-5.784%	56	293	+60.465%
2026-02-20	11.6500	11.6500	11.3500	11.4100	-0.783%	16	243	+51.183%
2026-02-19	11.0900	11.5000	11.0500	11.5000	+12.195%	3	231	+50.000%
2026-02-18	10.2500	10.2500	10.2500	10.2500	-4.026%	3	230	+68.293%
2026-02-17	10.6800	10.6800	10.6800	10.6800	-0.187%	67	228	+61.517%
2026-02-13	10.7000	10.7000	10.7000	10.7000	-1.835%	1	161	+61.215%
2026-02-12	11.3000	11.3000	10.9000	10.9000	-15.373%	11	161	+58.257%
2026-02-10	12.6400	12.9500	12.6200	12.8800	+6.008%	66	152	+33.929%
2026-02-09	12.1500	12.1500	12.1500	12.1500	-2.800%	1	111	+41.975%
2026-02-06	12.5000	12.5000	12.5000	12.5000	+15.527%	1	110	+38.000%
2026-02-05	12.0000	12.0000	10.2900	10.8200	-15.798%	65	109	+59.427%
2026-02-04	12.4700	13.5000	12.4700	12.8500	+30.193%	15	71	+34.241%
2026-02-03	9.8900	10.0000	9.8600	9.8700	-4.913%	81	58	+74.772%
2026-02-02	10.1500	10.3800	10.1500	10.3800	-1.611%	3	16	+66.185%
2026-01-26	11.1200	11.2000	10.5500	10.5500	-11.046%	4	14	+63.507%
2026-01-23	11.6500	11.8600	11.6500	11.8600	0.000%	12	12	+45.447%