Dark

SMCI20281215C60
SMCI Dec 15 2028 60.00 Call (SMCI281215C00060000)
option OPRA

EOD

Sep 17, 2026

13.85+9.055%(+1.15)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.4800	13.8500	13.4800	13.8500	+9.055%	12	3,960	0.000%
2026-09-16	12.5000	12.7000	12.3000	12.7000	+7.445%	51	3,948	+9.055%
2026-09-15	12.3500	12.3500	11.8200	11.8200	-10.792%	26	3,909	+17.174%
2026-09-14	13.2600	13.4100	13.0300	13.2500	-2.930%	29	3,901	+4.528%
2026-09-10	13.6500	13.6500	13.6500	13.6500	-3.738%	35	3,883	+1.465%
2026-09-09	14.4800	14.4800	14.1800	14.1800	-8.634%	7	3,888	-2.327%
2026-09-08	15.6000	15.6000	15.5000	15.5200	+1.571%	41	3,887	-10.760%
2026-09-04	14.8300	15.4000	14.7300	15.2800	+21.078%	39	3,822	-9.359%
2026-09-03	12.6200	12.6200	12.6200	12.6200	-2.171%	10	3,822	+9.746%
2026-09-02	12.9000	12.9000	12.9000	12.9000	-0.922%	4	3,816	+7.364%
2026-09-01	13.0200	13.0200	13.0200	13.0200	-3.197%	1	3,813	+6.375%
2026-08-28	13.4500	13.4500	13.4500	13.4500	-10.631%	25	3,812	+2.974%
2026-08-27	15.0500	15.0500	15.0500	15.0500	+8.664%	1	3,788	-7.973%
2026-08-26	14.3500	14.3500	13.8500	13.8500	-2.807%	9	3,787	0.000%
2026-08-25	14.2500	14.6500	14.1000	14.2500	+4.167%	248	3,780	-2.807%
2026-08-21	13.8200	13.8200	13.6800	13.6800	+1.333%	3	3,528	+1.243%
2026-08-20	13.5900	13.5900	13.5000	13.5000	-1.818%	151	3,528	+2.593%
2026-08-19	13.8500	13.8500	13.6800	13.7500	-1.786%	52	3,675	+0.727%
2026-08-18	14.0000	14.0000	14.0000	14.0000	-4.891%	2	3,689	-1.071%
2026-08-17	14.7200	14.7200	14.7200	14.7200	-8.000%	6	3,690	-5.910%
2026-08-14	16.6500	16.6500	15.7200	16.0000	+3.226%	161	3,695	-13.438%
2026-08-13	18.1000	18.1000	15.5000	15.5000	+6.897%	8	3,536	-10.645%
2026-08-12	13.4000	14.7500	12.8000	14.5000	+34.135%	2,906	3,534	-4.483%
2026-08-11	11.0200	11.0200	10.8100	10.8100	-5.424%	6	1,105	+28.122%
2026-08-10	12.0000	12.0000	11.4300	11.4300	+8.341%	3	1,106	+21.172%
2026-08-07	10.5500	10.5500	10.5500	10.5500	-3.211%	3	1,105	+31.280%
2026-08-06	10.9000	10.9000	10.9000	10.9000	-1.978%	1	1,102	+27.064%
2026-08-05	11.1200	11.1200	11.1200	11.1200	-3.723%	1	1,101	+24.550%
2026-08-04	10.2000	11.6500	10.2000	11.5500	+21.579%	7	1,101	+19.913%
2026-07-31	10.3000	10.3000	9.3000	9.5000	+4.167%	25	1,096	+45.789%
2026-07-30	9.1200	9.1200	9.1200	9.1200	+2.818%	2	1,086	+51.864%
2026-07-29	9.2000	9.2000	8.8700	8.8700	-16.321%	15	1,085	+56.144%
2026-07-24	10.8000	10.8000	10.6000	10.6000	-11.667%	5	1,090	+30.660%
2026-07-23	12.0000	12.0000	12.0000	12.0000	+10.599%	9	1,092	+15.417%
2026-07-22	11.5000	12.0000	10.8500	10.8500	+33.951%	68	1,083	+27.650%
2026-07-21	8.1000	8.1000	8.1000	8.1000	+8.000%	1	1,105	+70.988%
2026-07-20	7.9000	7.9000	7.5000	7.5000	-5.063%	29	1,104	+84.667%
2026-07-17	7.9500	7.9500	7.4500	7.9000	0.000%	8	1,112	+75.316%
2026-07-16	8.6000	8.6500	7.9000	7.9000	-13.187%	112	1,107	+75.316%
2026-07-15	9.7000	9.7000	9.1000	9.1000	-3.907%	9	1,014	+52.198%
2026-07-13	9.4700	9.4700	9.4700	9.4700	-7.157%	1	1,019	+46.251%
2026-07-10	9.9500	10.2000	9.9000	10.2000	+2.513%	14	1,019	+35.784%
2026-07-09	10.0000	10.2200	9.9500	9.9500	+11.672%	62	1,017	+39.196%
2026-07-08	8.9100	8.9100	8.9100	8.9100	0.000%	7	959	+55.443%
2026-07-07	8.9000	8.9100	8.6500	8.9100	-2.088%	37	952	+55.443%
2026-07-02	9.8000	9.8000	9.0000	9.1000	-4.712%	15	964	+52.198%
2026-07-01	9.5500	9.5500	9.5500	9.5500	-9.134%	15	964	+45.026%
2026-06-30	10.4500	10.5100	10.4500	10.5100	+6.162%	2	974	+31.779%
2026-06-29	10.7500	10.7500	9.9000	9.9000	-11.607%	6	973	+39.899%
2026-06-26	11.0500	11.2000	11.0500	11.2000	-4.681%	2	974	+23.661%
2026-06-25	11.8000	12.2500	11.7500	11.7500	-3.530%	11	976	+17.872%
2026-06-24	12.6000	12.6000	12.0000	12.1800	-9.644%	32	974	+13.711%
2026-06-23	13.1100	13.6000	12.6000	13.4800	-8.299%	24	974	+2.745%
2026-06-22	14.0000	14.8000	13.5900	14.7000	+32.194%	60	977	-5.782%
2026-06-18	10.6300	11.1200	10.6300	11.1200	+17.053%	23	930	+24.550%
2026-06-17	11.3000	11.3000	9.5000	9.5000	-12.037%	16	930	+45.789%
2026-06-16	10.8000	11.0000	10.5100	10.8000	-6.494%	12	930	+28.241%
2026-06-15	12.0000	12.0000	11.5500	11.5500	+3.217%	15	908	+19.913%
2026-06-12	10.8200	11.5000	10.8000	11.1900	-1.842%	28	908	+23.771%
2026-06-11	10.5000	11.4000	10.1000	11.4000	+4.587%	67	908	+21.491%
2026-06-10	13.9400	14.2000	10.9000	10.9000	-34.925%	154	857	+27.064%
2026-06-09	18.3000	18.3000	15.6000	16.7500	-12.806%	11	936	-17.313%
2026-06-08	19.2100	19.2100	19.2100	19.2100	+6.841%	14	942	-27.902%
2026-06-05	19.4900	19.4900	17.7600	17.9800	-18.273%	12	928	-22.970%
2026-06-04	22.5700	22.5700	21.4100	22.0000	+0.686%	45	933	-37.045%
2026-06-03	23.2000	23.2000	21.0000	21.8500	-9.785%	16	923	-36.613%
2026-06-02	23.2500	25.5000	23.2500	24.2200	+7.168%	44	923	-42.816%
2026-06-01	20.2800	23.7500	20.2800	22.6000	+8.134%	204	921	-38.717%
2026-05-29	20.9600	23.0500	20.5000	20.9000	+17.087%	24	739	-33.732%
2026-05-28	15.4500	18.9000	15.4500	17.8500	+19.638%	32	735	-22.409%
2026-05-27	14.4500	14.9200	14.2700	14.9200	+3.181%	19	727	-7.172%
2026-05-26	13.1000	14.4600	13.1000	14.4600	+13.412%	18	708	-4.219%
2026-05-22	11.5000	12.8500	11.5000	12.7500	+14.043%	82	696	+8.627%
2026-05-21	11.1800	11.1800	11.1800	11.1800	-2.358%	1	628	+23.882%
2026-05-20	11.5500	11.5700	11.4500	11.4500	+18.285%	4	628	+20.961%
2026-05-19	9.6800	9.6800	9.6800	9.6800	-3.682%	1	630	+43.079%
2026-05-18	9.9000	10.0500	9.9000	10.0500	-4.286%	4	630	+37.811%
2026-05-15	10.5500	10.5500	10.5000	10.5000	-3.846%	31	630	+31.905%
2026-05-13	10.9200	10.9200	10.9200	10.9200	-0.727%	1	599	+26.832%
2026-05-12	11.0000	11.0000	11.0000	11.0000	-11.290%	8	590	+25.909%
2026-05-08	12.3500	12.4000	12.3500	12.4000	+8.772%	5	590	+11.694%
2026-05-07	11.4000	11.4000	11.4000	11.4000	-2.564%	1	590	+21.491%
2026-05-06	10.6500	13.0000	10.5200	11.7000	+56.000%	19	589	+18.376%
2026-04-30	7.9000	7.9000	7.5000	7.5000	+4.749%	2	586	+84.667%
2026-04-29	7.3100	7.3100	7.1600	7.1600	-20.444%	9	585	+93.436%
2026-04-27	9.0000	9.0000	9.0000	9.0000	+3.448%	1	579	+53.889%
2026-04-24	8.2200	9.1000	8.0500	8.7000	+9.434%	23	578	+59.195%
2026-04-23	7.9500	7.9500	7.9500	7.9500	-2.214%	13	566	+74.214%
2026-04-20	8.0800	8.4200	8.0800	8.1300	+0.994%	21	566	+70.357%
2026-04-16	8.0500	8.0500	8.0500	8.0500	-0.740%	1	561	+72.050%
2026-04-14	7.7000	8.1800	7.7000	8.1100	+15.692%	8	561	+70.777%
2026-04-13	7.0100	7.0100	7.0100	7.0100	-4.626%	1	559	+97.575%
2026-04-10	7.4500	7.4500	7.1100	7.3500	+11.364%	23	559	+88.435%
2026-04-09	6.6000	6.6000	6.6000	6.6000	-5.714%	1	554	+109.848%
2026-04-08	7.0000	7.0000	7.0000	7.0000	+14.566%	10	554	+97.857%
2026-04-01	6.1100	6.1100	6.1100	6.1100	-1.452%	1	564	+126.678%
2026-03-31	5.7500	6.2000	5.7500	6.2000	+8.772%	16	564	+123.387%
2026-03-30	6.0500	6.0600	5.6000	5.7000	-6.250%	65	562	+142.982%
2026-03-27	5.8300	6.0800	5.8300	6.0800	-4.252%	7	557	+127.796%
2026-03-26	6.1500	6.3500	6.1500	6.3500	-6.618%	40	555	+118.110%
2026-03-25	6.6000	6.8500	6.5000	6.8000	+12.397%	65	588	+103.676%
2026-03-24	5.3000	6.1000	5.3000	6.0500	+9.601%	22	531	+128.926%
2026-03-23	4.9000	5.8000	4.7000	5.5200	+12.883%	100	510	+150.906%
2026-03-20	8.0000	8.0000	4.8900	4.8900	-43.793%	386	449	+183.231%
2026-03-19	8.7000	8.7000	8.7000	8.7000	-4.710%	2	348	+59.195%
2026-03-18	9.3500	9.6500	9.1300	9.1300	-6.359%	14	346	+51.698%
2026-03-17	9.7500	9.7500	9.7500	9.7500	+0.932%	1	351	+42.051%
2026-03-16	9.3300	9.7000	9.3300	9.6600	-0.207%	6	351	+43.375%
2026-03-10	9.6500	9.8000	9.6500	9.6800	+4.310%	36	346	+43.079%
2026-03-09	9.0600	9.3100	9.0600	9.2800	-4.821%	5	367	+49.246%
2026-03-05	10.2500	10.2500	9.7500	9.7500	-2.985%	7	370	+42.051%
2026-03-04	9.6100	10.3000	9.6100	10.0500	+10.440%	54	371	+37.811%
2026-03-03	9.0000	9.1000	8.7500	9.1000	-1.622%	50	327	+52.198%
2026-03-02	9.2500	9.2500	9.2500	9.2500	-6.566%	1	295	+49.730%
2026-02-27	10.3000	11.1000	9.9000	9.9000	+4.211%	4	295	+39.899%
2026-02-26	9.5000	9.5000	9.5000	9.5000	-5.941%	1	294	+45.789%
2026-02-25	9.6300	10.1000	9.6300	10.1000	+8.137%	2	292	+37.129%
2026-02-24	9.0500	9.3400	8.9000	9.3400	+3.778%	3	292	+48.287%
2026-02-23	9.8500	9.8500	9.0000	9.0000	-7.881%	58	291	+53.889%
2026-02-19	9.4500	9.8500	9.4000	9.7700	+6.196%	17	233	+41.760%
2026-02-13	9.4500	9.4500	9.2000	9.2000	-2.335%	2	226	+50.543%
2026-02-12	9.4200	9.4200	9.4200	9.4200	-12.209%	1	226	+47.028%
2026-02-11	10.9100	10.9100	10.7300	10.7300	-2.455%	5	227	+29.077%
2026-02-10	11.0500	11.0500	11.0000	11.0000	+4.762%	2	228	+25.909%
2026-02-09	10.5000	10.5000	10.5000	10.5000	-4.545%	19	227	+31.905%
2026-02-06	10.4600	11.1600	10.4600	11.0000	+14.345%	24	227	+25.909%
2026-02-05	10.3400	10.3400	9.4300	9.6200	-11.743%	9	203	+43.971%
2026-02-04	10.5300	11.5300	10.3000	10.9000	+15.589%	24	203	+27.064%
2026-02-02	9.4300	9.4300	9.4300	9.4300	+5.363%	1	183	+46.872%
2026-01-30	8.9500	8.9500	8.9500	8.9500	+2.992%	1	182	+54.749%
2026-01-29	8.6900	8.6900	8.6900	8.6900	-12.222%	1	182	+59.379%
2026-01-28	9.9000	9.9000	9.9000	9.9000	+4.320%	1	182	+39.899%
2026-01-27	9.3500	9.5100	9.3500	9.4900	-0.315%	180	182	+45.943%
2026-01-23	10.4000	10.4000	9.5200	9.5200	0.000%	2	2	+45.483%