Dark

SMCI20281215C65
SMCI Dec 15 2028 65.00 Call (SMCI281215C00065000)
option OPRA

EOD

Sep 17, 2026

14.12+29.541%(+3.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.1200	14.1200	14.1200	14.1200	+29.541%	1	2,995	0.000%
2026-09-16	11.6900	11.7400	10.9000	10.9000	-1.890%	8	2,995	+29.541%
2026-09-15	12.1000	12.1000	11.1100	11.1100	-11.191%	12	3,000	+27.093%
2026-09-14	12.5100	12.5100	12.5100	12.5100	-8.753%	1	3,012	+12.870%
2026-09-11	13.7100	13.7100	13.7100	13.7100	+7.868%	1	3,011	+2.991%
2026-09-10	12.8000	12.8000	12.7100	12.7100	-11.613%	19	3,011	+11.094%
2026-09-08	14.5000	14.7600	14.3800	14.3800	+4.582%	225	2,993	-1.808%
2026-09-04	13.7500	14.4500	13.7500	13.7500	+9.127%	8	2,887	+2.691%
2026-09-03	11.7000	12.6000	11.7000	12.6000	+4.564%	10	2,887	+12.063%
2026-09-01	12.0500	12.0500	12.0500	12.0500	-5.933%	6	2,896	+17.178%
2026-08-31	12.8100	12.8100	12.8100	12.8100	-5.531%	1	2,902	+10.226%
2026-08-28	13.5600	13.5600	13.5600	13.5600	+1.955%	6	2,902	+4.130%
2026-08-27	13.5500	13.5500	13.3000	13.3000	-0.300%	26	2,908	+6.165%
2026-08-26	13.3400	13.3400	13.3400	13.3400	-1.185%	1	2,898	+5.847%
2026-08-25	12.1500	13.5000	12.1500	13.5000	+19.153%	14	2,898	+4.593%
2026-08-24	11.3300	11.3300	11.3300	11.3300	-12.374%	3	2,885	+24.625%
2026-08-21	12.9300	12.9300	12.9300	12.9300	+1.811%	2	2,888	+9.203%
2026-08-19	12.7000	12.7000	12.7000	12.7000	-4.869%	1	2,888	+11.181%
2026-08-18	13.3500	13.3500	13.3500	13.3500	-5.787%	3	2,888	+5.768%
2026-08-17	14.1200	14.1700	14.1200	14.1700	-2.006%	4	2,888	-0.353%
2026-08-14	15.3000	15.3000	14.4600	14.4600	-0.619%	7	2,887	-2.351%
2026-08-13	15.0000	16.5000	14.5500	14.5500	+5.588%	73	2,888	-2.955%
2026-08-12	13.2400	13.9500	12.0500	13.7800	+28.785%	89	2,850	+2.467%
2026-08-11	10.7000	10.7000	10.7000	10.7000	+1.711%	1	2,800	+31.963%
2026-08-10	10.5200	10.5200	10.5200	10.5200	+4.158%	1	2,800	+34.221%
2026-08-07	10.1000	10.1000	10.1000	10.1000	-2.791%	3	2,799	+39.802%
2026-08-05	10.7500	10.7500	10.3900	10.3900	-6.816%	6	2,796	+35.900%
2026-08-04	9.6900	11.1500	9.2500	11.1500	+21.196%	46	2,797	+26.637%
2026-08-03	9.0500	9.2400	9.0000	9.2000	+4.545%	10	2,757	+53.478%
2026-07-30	8.5600	8.8000	8.5000	8.8000	+13.548%	18	2,757	+60.455%
2026-07-29	9.0000	9.0000	7.7500	7.7500	-15.485%	87	2,740	+82.194%
2026-07-28	9.2000	9.2000	8.8100	9.1700	-4.479%	9	2,750	+53.980%
2026-07-27	9.6000	9.6000	9.6000	9.6000	-10.280%	1	2,752	+47.083%
2026-07-23	10.3500	11.3400	10.3500	10.7000	-3.167%	14	2,752	+31.963%
2026-07-22	11.2000	11.2000	11.0500	11.0500	+53.259%	12	2,747	+27.783%
2026-07-20	7.0000	7.2100	7.0000	7.2100	-2.568%	88	2,743	+95.839%
2026-07-17	7.2000	7.4000	7.0500	7.4000	-1.987%	24	2,715	+90.811%
2026-07-16	7.7300	7.7300	7.4600	7.5500	-9.036%	40	2,718	+87.020%
2026-07-15	8.3000	8.3000	8.3000	8.3000	-6.742%	1	2,734	+70.120%
2026-07-13	9.0500	9.0500	8.9000	8.9000	-7.292%	13	2,733	+58.652%
2026-07-10	9.4600	9.6000	9.4600	9.6000	+1.911%	17	2,742	+47.083%
2026-07-09	9.4200	9.4200	9.4200	9.4200	+7.412%	2	2,742	+49.894%
2026-07-08	8.7700	8.7700	8.7700	8.7700	+3.787%	3	2,744	+61.003%
2026-07-07	8.6000	8.6000	7.8300	8.4500	-4.520%	113	2,744	+67.101%
2026-07-06	8.8400	9.2000	8.8400	8.8500	+2.907%	4	2,780	+59.548%
2026-07-02	9.5600	9.5600	8.5000	8.6000	-6.623%	13	2,784	+64.186%
2026-07-01	9.4500	9.4500	8.9500	9.2100	-7.064%	9	2,784	+53.312%
2026-06-30	10.0700	10.0700	9.9100	9.9100	+4.316%	7	2,789	+42.482%
2026-06-29	10.1100	10.3500	9.3000	9.5000	-9.696%	49	2,796	+48.632%
2026-06-26	10.5000	10.5200	10.5000	10.5200	-2.593%	21	2,799	+34.221%
2026-06-25	11.5000	11.5000	10.8000	10.8000	-2.262%	26	2,779	+30.741%
2026-06-24	11.0500	11.0500	11.0500	11.0500	-9.796%	1	2,769	+27.783%
2026-06-23	12.7000	13.0000	12.0000	12.2500	-13.121%	28	2,769	+15.265%
2026-06-22	11.5000	14.1000	11.5000	14.1000	+34.286%	37	2,790	+0.142%
2026-06-18	10.6000	10.6000	10.2000	10.5000	+18.644%	13	2,781	+34.476%
2026-06-17	9.8300	9.8300	8.8500	8.8500	-13.405%	11	2,781	+59.548%
2026-06-16	10.4000	10.5000	9.7500	10.2200	-5.370%	221	2,781	+38.160%
2026-06-15	11.0500	11.0500	10.8000	10.8000	+3.647%	21	2,735	+30.741%
2026-06-12	10.4500	11.2200	10.1000	10.4200	-3.963%	20	2,735	+35.509%
2026-06-11	9.8000	10.8500	9.5800	10.8500	+10.714%	96	2,735	+30.138%
2026-06-10	12.5700	13.5000	9.8000	9.8000	-40.964%	89	2,761	+44.082%
2026-06-09	18.2500	18.2500	14.3000	16.6000	-10.512%	153	2,783	-14.940%
2026-06-08	17.6200	18.9000	17.6100	18.5500	+9.440%	49	2,877	-23.881%
2026-06-05	18.3400	18.4500	16.5000	16.9500	-19.439%	59	2,915	-16.696%
2026-06-04	20.9800	21.3500	19.3500	21.0400	+1.057%	88	2,924	-32.890%
2026-06-03	22.8200	22.8200	20.0000	20.8200	-11.966%	88	3,010	-32.181%
2026-06-02	21.0500	24.0000	21.0500	23.6500	+12.619%	104	3,064	-40.296%
2026-06-01	20.1300	21.5500	19.9000	21.0000	+4.478%	67	3,111	-32.762%
2026-05-29	18.6300	22.0000	18.6300	20.1000	+22.861%	301	3,124	-29.751%
2026-05-28	14.1900	18.0000	13.8200	16.3600	+16.941%	279	3,024	-13.692%
2026-05-27	14.0000	14.3000	13.1800	13.9900	+3.860%	96	2,827	+0.929%
2026-05-26	12.2500	13.7500	12.2500	13.4700	+12.250%	106	2,816	+4.826%
2026-05-22	11.0800	12.2400	11.0800	12.0000	+10.193%	200	2,783	+17.667%
2026-05-21	10.6800	10.9000	9.6500	10.8900	+1.208%	48	2,832	+29.660%
2026-05-20	9.9000	11.2500	9.9000	10.7600	+13.263%	93	2,832	+31.227%
2026-05-19	8.8000	9.6000	8.7500	9.5000	+5.205%	63	2,840	+48.632%
2026-05-18	9.2000	9.2000	8.6000	9.0300	-7.857%	139	2,840	+56.368%
2026-05-15	10.0000	10.0000	9.5000	9.8000	-9.259%	117	2,840	+44.082%
2026-05-14	10.4500	10.9800	10.2500	10.8000	+6.931%	176	2,870	+30.741%
2026-05-13	10.8500	10.8500	10.0000	10.1000	-3.810%	35	2,821	+39.802%
2026-05-12	10.0000	10.6500	9.6500	10.5000	-5.998%	2,177	2,821	+34.476%
2026-05-11	12.5000	12.5000	11.0000	11.1700	-2.870%	141	2,821	+26.410%
2026-05-08	10.7000	11.9500	10.0000	11.5000	+6.089%	127	4,059	+22.783%
2026-05-07	10.5500	11.5500	10.4700	10.8400	-3.644%	137	4,050	+30.258%
2026-05-06	10.1000	11.2600	9.5000	11.2500	+38.037%	898	4,051	+25.511%
2026-05-05	8.3500	8.3500	7.8700	8.1500	-0.488%	22	4,207	+73.252%
2026-05-04	8.0000	9.1000	8.0000	8.1900	+10.676%	30	4,208	+72.405%
2026-05-01	8.0100	8.2100	7.4000	7.4000	-4.516%	31	4,184	+90.811%
2026-04-30	7.4000	7.7500	7.4000	7.7500	+13.139%	48	4,184	+82.194%
2026-04-29	7.0000	7.0000	6.8000	6.8500	-9.868%	15	4,138	+106.131%
2026-04-28	7.3000	7.6000	7.2500	7.6000	-3.797%	18	4,147	+85.789%
2026-04-27	8.2500	8.5000	7.8500	7.9000	-3.776%	51	4,135	+78.734%
2026-04-24	7.4500	8.2500	7.3500	8.2100	+13.085%	41	4,106	+71.985%
2026-04-23	6.9100	7.5500	6.8000	7.2600	-10.481%	73	4,095	+94.490%
2026-04-22	8.0000	8.4500	7.7700	8.1100	+3.312%	244	4,079	+74.106%
2026-04-21	7.9700	8.5200	7.8500	7.8500	+4.667%	85	4,144	+79.873%
2026-04-20	7.5000	7.5200	7.2500	7.5000	-1.316%	90	4,103	+88.267%
2026-04-17	7.5000	7.7500	7.5000	7.6000	-2.188%	44	4,077	+85.789%
2026-04-16	7.4000	7.7700	7.2500	7.7700	+14.265%	289	4,063	+81.725%
2026-04-15	7.3500	7.4000	6.8000	6.8000	-9.934%	10	3,903	+107.647%
2026-04-14	7.0000	7.6300	7.0000	7.5500	+11.521%	15	3,904	+87.020%
2026-04-13	6.4600	7.0000	6.1000	6.7700	+2.576%	79	3,904	+108.567%
2026-04-10	6.8600	7.0000	6.6000	6.6000	+0.763%	22	3,859	+113.939%
2026-04-09	6.5500	6.5500	6.5500	6.5500	+2.344%	6	3,857	+115.573%
2026-04-08	6.8000	6.8000	6.4000	6.4000	+3.896%	43	3,851	+120.625%
2026-04-07	5.9300	6.1600	5.9300	6.1600	+2.667%	4	3,817	+129.221%
2026-04-06	5.9600	6.0400	5.9600	6.0000	+2.564%	11	3,814	+135.333%
2026-04-02	6.0000	6.0000	5.8500	5.8500	+6.364%	6	3,808	+141.368%
2026-04-01	6.1500	6.1500	5.5000	5.5000	-6.780%	34	3,808	+156.727%
2026-03-31	5.4000	5.9000	5.4000	5.9000	+25.532%	13	3,787	+139.322%
2026-03-30	5.6500	5.6500	4.7000	4.7000	-14.545%	82	3,787	+200.426%
2026-03-27	5.6000	5.8500	5.1000	5.5000	-3.846%	30	3,771	+156.727%
2026-03-26	6.3500	6.6000	5.6000	5.7200	-12.672%	63	3,785	+146.853%
2026-03-25	6.0000	7.0000	6.0000	6.5500	+19.091%	100	3,781	+115.573%
2026-03-24	5.2500	5.6000	5.0000	5.5000	+4.762%	326	3,731	+156.727%
2026-03-23	4.3000	5.3500	4.2500	5.2500	+17.713%	123	3,489	+168.952%
2026-03-20	5.2500	6.0000	4.4000	4.4600	-42.821%	3,582	3,425	+216.592%
2026-03-19	8.2000	8.2200	7.8000	7.8000	-7.032%	29	478	+81.026%
2026-03-18	8.4000	8.4000	8.2500	8.3900	-3.784%	18	456	+68.296%
2026-03-17	9.2500	9.2500	8.6700	8.7200	-0.909%	265	441	+61.927%
2026-03-16	8.7300	8.8000	8.7300	8.8000	+4.019%	13	451	+60.455%
2026-03-13	8.4600	8.4600	8.4600	8.4600	-4.622%	1	455	+66.903%
2026-03-12	8.8700	8.8700	8.8700	8.8700	-0.337%	3	454	+59.188%
2026-03-11	8.9000	8.9000	8.9000	8.9000	-1.001%	1	457	+58.652%
2026-03-10	9.1000	9.2200	8.9900	8.9900	-2.495%	20	456	+57.063%
2026-03-09	8.2700	9.2200	8.2700	9.2200	+0.655%	29	462	+53.145%
2026-03-06	9.1600	9.1600	9.1600	9.1600	-7.475%	2	449	+54.148%
2026-03-05	9.7600	9.9000	9.6500	9.9000	+3.125%	7	451	+42.626%
2026-03-04	9.0000	10.0000	8.9500	9.6000	+9.464%	25	449	+47.083%
2026-03-03	8.3400	8.7700	8.3400	8.7700	-0.904%	15	429	+61.003%
2026-03-02	8.8500	8.9000	8.8000	8.8500	-5.851%	16	421	+59.548%
2026-02-27	8.7300	9.4000	8.7300	9.4000	+3.524%	5	420	+50.213%
2026-02-26	10.3500	10.3500	9.0000	9.0800	-3.609%	10	421	+55.507%
2026-02-25	9.0000	9.4200	9.0000	9.4200	+8.525%	7	408	+49.894%
2026-02-24	8.7000	8.7000	8.5000	8.6800	-0.230%	8	408	+62.673%
2026-02-23	9.2000	9.2000	8.7000	8.7000	-8.421%	43	400	+62.299%
2026-02-20	9.3000	9.5000	9.3000	9.5000	+3.939%	3	366	+48.632%
2026-02-19	9.0000	9.6500	8.9600	9.1400	+11.057%	10	364	+54.486%
2026-02-18	8.2500	8.4000	8.2000	8.2300	-2.024%	6	355	+71.567%
2026-02-17	8.4100	8.4100	8.4000	8.4000	+12.000%	2	351	+68.095%
2026-02-13	8.6400	8.6400	7.5000	7.5000	-16.574%	2	350	+88.267%
2026-02-12	9.4000	9.4000	8.9500	8.9900	-3.850%	3	350	+57.063%
2026-02-11	10.0500	10.0500	9.3500	9.3500	-5.364%	22	349	+51.016%
2026-02-10	8.9500	11.0000	8.9500	9.8800	-4.541%	8	327	+42.915%
2026-02-09	10.3500	10.6100	10.3500	10.3500	+3.293%	21	321	+36.425%
2026-02-06	9.2700	10.5000	9.2700	10.0200	+13.864%	85	307	+40.918%
2026-02-05	9.8700	9.8700	8.7600	8.8000	-14.480%	43	230	+60.455%
2026-02-04	9.6500	11.0000	9.0000	10.2900	+23.234%	38	209	+37.221%
2026-02-03	8.5000	8.5000	7.8000	8.3500	-2.907%	111	180	+69.102%
2026-02-02	8.0500	8.8000	8.0500	8.6000	-0.116%	25	72	+64.186%
2026-01-30	8.6000	8.6100	8.5500	8.6100	-1.600%	36	64	+63.995%
2026-01-28	9.5000	9.5000	8.7500	8.7500	-1.464%	14	30	+61.371%
2026-01-26	9.0800	9.0800	8.8800	8.8800	-6.032%	14	16	+59.009%
2026-01-23	8.2000	9.4500	8.2000	9.4500	0.000%	3	3	+49.418%