Dark

SMCI20281215C55
SMCI Dec 15 2028 55.00 Call (SMCI281215C00055000)
option OPRA

EOD

Sep 17, 2026

16.08+23.692%(+3.08)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.8000	16.1100	14.7500	16.0800	+23.692%	9	699	0.000%
2026-09-16	13.4000	13.6000	13.0000	13.0000	+1.961%	63	697	+23.692%
2026-09-15	13.7400	13.7400	12.7500	12.7500	-9.703%	32	661	+26.118%
2026-09-14	14.1200	14.1200	14.1200	14.1200	-9.776%	1	687	+13.881%
2026-09-11	15.8200	15.8200	15.6500	15.6500	+9.825%	2	688	+2.748%
2026-09-10	14.5500	14.6000	14.2500	14.2500	-13.636%	50	686	+12.842%
2026-09-08	16.3400	16.5000	16.3400	16.5000	+4.430%	3	673	-2.545%
2026-09-04	15.8000	15.8000	15.8000	15.8000	+8.219%	10	673	+1.772%
2026-09-03	14.4000	14.6000	14.0600	14.6000	-0.341%	58	673	+10.137%
2026-08-31	14.5500	14.6500	14.5500	14.6500	+0.274%	34	673	+9.761%
2026-08-28	14.6100	14.6100	14.6100	14.6100	-5.253%	1	673	+10.062%
2026-08-27	15.4200	15.4200	15.4200	15.4200	+18.342%	1	673	+4.280%
2026-08-24	13.0300	13.0300	13.0300	13.0300	-7.128%	3	673	+23.408%
2026-08-20	14.0300	14.0300	14.0300	14.0300	-10.751%	2	676	+14.612%
2026-08-17	15.7200	15.7200	15.6700	15.7200	-4.727%	7	674	+2.290%
2026-08-14	16.8600	16.8600	16.5000	16.5000	0.000%	6	674	-2.545%
2026-08-13	16.0500	18.0000	16.0500	16.5000	+16.443%	17	674	-2.545%
2026-08-12	14.1700	14.1700	14.1700	14.1700	+18.083%	2	679	+13.479%
2026-08-11	12.2500	12.2500	12.0000	12.0000	0.000%	11	679	+34.000%
2026-08-10	12.8000	12.8000	12.0000	12.0000	+2.564%	20	669	+34.000%
2026-08-07	11.7000	11.7000	11.7000	11.7000	0.000%	1	649	+37.436%
2026-08-06	11.7000	11.7000	11.7000	11.7000	-6.024%	1	648	+37.436%
2026-08-04	11.0700	12.4500	11.0700	12.4500	+22.059%	12	648	+29.157%
2026-07-31	10.2000	10.2000	10.2000	10.2000	+2.000%	10	647	+57.647%
2026-07-30	10.0000	10.0000	10.0000	10.0000	+4.167%	1	637	+60.800%
2026-07-29	10.0000	10.0000	9.2000	9.6000	-6.341%	39	636	+67.500%
2026-07-28	10.2500	10.2500	10.2500	10.2500	-4.651%	4	633	+56.878%
2026-07-27	10.7500	10.7500	10.7500	10.7500	-6.114%	1	633	+49.581%
2026-07-24	11.5000	11.5000	11.4500	11.4500	-5.372%	2	632	+40.437%
2026-07-23	12.6500	12.6500	12.1000	12.1000	-0.329%	4	632	+32.893%
2026-07-22	10.8200	12.7000	10.8200	12.1400	+50.434%	56	632	+32.455%
2026-07-20	8.0700	8.0700	8.0700	8.0700	-0.247%	1	632	+99.257%
2026-07-17	8.0900	8.0900	8.0900	8.0900	-4.599%	1	632	+98.764%
2026-07-16	9.0000	9.0000	8.4800	8.4800	-15.622%	356	632	+89.623%
2026-07-14	10.0500	10.0500	10.0500	10.0500	+1.208%	1	383	+60.000%
2026-07-13	10.4500	10.4500	9.9200	9.9300	-8.056%	4	383	+61.934%
2026-07-10	10.8000	10.8000	10.8000	10.8000	+8.871%	2	383	+48.889%
2026-07-08	9.8300	9.9200	9.8300	9.9200	+6.096%	4	381	+62.097%
2026-07-07	9.5500	9.5500	9.1700	9.3500	-5.556%	38	381	+71.979%
2026-07-06	10.0700	10.0700	9.9000	9.9000	+1.434%	6	387	+62.424%
2026-07-02	9.7600	9.7600	9.7600	9.7600	-7.925%	2	379	+64.754%
2026-07-01	10.5000	10.6000	10.1400	10.6000	-7.018%	7	379	+51.698%
2026-06-29	11.2900	11.4000	11.2900	11.4000	-5.785%	6	382	+41.053%
2026-06-26	12.1000	12.1000	12.1000	12.1000	-0.820%	1	379	+32.893%
2026-06-25	12.8000	12.8000	12.1700	12.2000	-0.082%	278	380	+31.803%
2026-06-24	12.5000	12.6900	12.2100	12.2100	-14.496%	20	342	+31.695%
2026-06-23	14.0700	14.4200	14.0700	14.2800	-10.019%	30	328	+12.605%
2026-06-22	15.3500	15.8700	14.9500	15.8700	+32.250%	38	318	+1.323%
2026-06-18	11.5700	12.0000	11.5700	12.0000	+8.108%	2	293	+34.000%
2026-06-17	11.1000	11.1000	11.1000	11.1000	-1.508%	1	293	+44.865%
2026-06-16	11.6500	11.6500	11.2700	11.2700	-9.113%	3	293	+42.680%
2026-06-15	12.4000	12.4000	12.4000	12.4000	+4.114%	1	288	+29.677%
2026-06-12	11.5100	11.9700	11.2800	11.9100	-0.915%	7	288	+35.013%
2026-06-11	11.1700	12.0200	10.7100	12.0200	-6.459%	16	288	+33.777%
2026-06-10	14.4300	14.7500	12.6400	12.8500	-29.006%	65	295	+25.136%
2026-06-09	16.8400	18.1500	16.8400	18.1000	-8.632%	21	257	-11.160%
2026-06-08	19.8100	19.8100	19.8100	19.8100	+6.505%	1	268	-18.829%
2026-06-05	20.3500	20.3500	18.6000	18.6000	-21.585%	4	267	-13.548%
2026-06-04	23.0000	23.7200	21.4500	23.7200	-7.344%	5	266	-32.209%
2026-06-03	25.6000	25.6000	25.6000	25.6000	+0.589%	1	265	-37.188%
2026-06-02	25.8200	26.0000	24.6300	25.4500	+7.203%	39	265	-36.817%
2026-06-01	23.3500	23.8500	22.4500	23.7400	+7.762%	15	247	-32.266%
2026-05-29	20.9300	24.0000	20.9300	22.0300	+21.982%	52	234	-27.009%
2026-05-28	16.3500	19.3900	16.3500	18.0600	+17.273%	47	223	-10.963%
2026-05-27	16.0000	16.2500	15.4000	15.4000	+2.667%	7	206	+4.416%
2026-05-26	14.4000	15.0000	14.4000	15.0000	+8.696%	4	200	+7.200%
2026-05-22	12.8000	13.8000	12.8000	13.8000	+20.000%	17	196	+16.522%
2026-05-21	12.0000	12.0000	11.5000	11.5000	-8.000%	6	206	+39.826%
2026-05-20	11.3000	12.5000	11.3000	12.5000	+5.574%	15	206	+28.640%
2026-05-19	10.7500	11.8400	10.7500	11.8400	+1.718%	44	193	+35.811%
2026-05-15	11.6400	11.6400	11.6400	11.6400	-12.481%	10	193	+38.144%
2026-05-11	13.3000	13.3000	13.3000	13.3000	-1.554%	1	183	+20.902%
2026-05-08	13.3200	13.5100	13.3200	13.5100	+29.282%	3	184	+19.023%
2026-05-06	10.4500	10.4500	10.4500	10.4500	+23.815%	1	182	+53.876%
2026-04-30	8.4400	8.4400	8.4400	8.4400	-0.706%	7	182	+90.521%
2026-04-28	8.5700	8.5700	8.5000	8.5000	-4.494%	2	175	+89.176%
2026-04-27	9.2800	9.2800	8.7500	8.9000	-6.316%	3	175	+80.674%
2026-04-24	9.2000	9.5000	9.2000	9.5000	+12.426%	15	175	+69.263%
2026-04-23	8.0000	8.4500	8.0000	8.4500	-14.733%	7	175	+90.296%
2026-04-21	9.9100	9.9100	9.9100	9.9100	+5.989%	2	180	+62.260%
2026-04-17	9.3500	9.3500	9.3500	9.3500	+6.857%	2	180	+71.979%
2026-04-16	8.7500	8.7500	8.7500	8.7500	+1.156%	1	178	+83.771%
2026-04-15	8.6200	8.6500	8.6200	8.6500	-0.916%	4	178	+85.896%
2026-04-14	8.4000	8.7300	8.4000	8.7300	+2.706%	11	175	+84.192%
2026-04-13	8.5000	8.5000	8.5000	8.5000	+8.974%	1	174	+89.176%
2026-04-10	7.9000	7.9100	7.8000	7.8000	+8.787%	6	175	+106.154%
2026-04-09	7.1700	7.1700	7.1700	7.1700	+5.441%	5	174	+124.268%
2026-04-07	6.8000	6.8000	6.8000	6.8000	-1.592%	1	179	+136.471%
2026-04-06	6.9100	6.9100	6.9100	6.9100	-1.286%	1	178	+132.706%
2026-04-02	6.1100	7.0000	6.1100	7.0000	+12.903%	2	178	+129.714%
2026-03-30	6.2000	6.2000	6.2000	6.2000	-4.173%	10	178	+159.355%
2026-03-27	6.4700	6.4700	6.4700	6.4700	+6.066%	1	178	+148.532%
2026-03-24	6.1000	6.1000	6.1000	6.1000	+0.660%	1	178	+163.607%
2026-03-23	4.8400	6.0900	4.8400	6.0600	+11.397%	202	177	+165.347%
2026-03-20	6.2500	6.3200	4.9200	5.4400	-42.737%	57	96	+195.588%
2026-03-19	8.9900	9.5000	8.9900	9.5000	-1.554%	6	80	+69.263%
2026-03-18	9.8500	9.8500	9.6500	9.6500	-10.648%	6	84	+66.632%
2026-03-17	10.7500	10.8000	10.7500	10.8000	+2.370%	2	90	+48.889%
2026-03-16	10.2500	10.5500	10.2500	10.5500	+9.896%	4	88	+52.417%
2026-03-13	9.8500	9.8500	9.6000	9.6000	-2.538%	5	84	+67.500%
2026-03-12	9.9500	9.9500	9.8500	9.8500	-4.831%	3	85	+63.249%
2026-03-11	10.8500	10.8500	10.3500	10.3500	-2.817%	2	88	+55.362%
2026-03-10	10.6500	10.6500	10.6500	10.6500	+7.576%	2	86	+50.986%
2026-03-09	9.5500	9.9000	9.5500	9.9000	-12.000%	22	84	+62.424%
2026-03-05	11.2500	11.2500	11.2500	11.2500	+0.897%	1	74	+42.933%
2026-03-04	10.2800	11.1500	10.2800	11.1500	+16.754%	39	73	+44.215%
2026-03-03	9.6500	9.6500	9.5500	9.5500	-3.730%	3	35	+68.377%
2026-03-02	9.8000	10.0500	9.8000	9.9200	-11.429%	13	37	+62.097%
2026-02-27	11.0000	11.2000	11.0000	11.2000	+0.448%	8	36	+43.571%
2026-02-25	10.5000	11.1500	10.5000	11.1500	+4.695%	5	24	+44.215%
2026-02-20	10.6500	10.7000	10.6500	10.6500	+4.004%	4	24	+50.986%
2026-02-19	10.2400	10.2400	10.2400	10.2400	+3.959%	4	20	+57.031%
2026-02-17	9.8500	9.8500	9.8500	9.8500	-1.990%	5	16	+63.249%
2026-02-13	10.0500	10.0500	10.0500	10.0500	-5.189%	5	15	+60.000%
2026-02-12	10.5900	10.6000	10.5900	10.6000	-3.636%	3	15	+51.698%
2026-02-04	11.0000	11.0000	11.0000	11.0000	+8.161%	1	12	+46.182%
2026-02-02	9.7600	10.1700	9.7600	10.1700	+5.938%	2	11	+58.112%
2026-01-29	9.9000	9.9000	9.6000	9.6000	0.000%	9	9	+67.500%