Dark

SMCI20260918C105
SMCI Sep 18 2026 105.00 Call (SMCI260918C00105000)
option OPRA

Expired

Sep 16, 2026

0.0200+100.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0200	0.0200	0.0200	0.0200	+100.000%	1	8,788	0.000%
2026-09-14	0.0100	0.0100	0.0100	0.0100	0.000%	10	8,789	+100.000%
2026-09-09	0.0100	0.0100	0.0100	0.0100	0.000%	1	8,789	+100.000%
2026-09-08	0.0100	0.0100	0.0100	0.0100	0.000%	5	8,789	+100.000%
2026-09-04	0.0100	0.0100	0.0100	0.0100	0.000%	10	8,794	+100.000%
2026-09-03	0.0100	0.0100	0.0100	0.0100	0.000%	1	8,794	+100.000%
2026-09-02	0.0100	0.0100	0.0100	0.0100	0.000%	2	8,795	+100.000%
2026-09-01	0.0100	0.0100	0.0100	0.0100	0.000%	40	8,797	+100.000%
2026-08-28	0.0100	0.0100	0.0100	0.0100	0.000%	15	8,797	+100.000%
2026-08-27	0.0100	0.0600	0.0100	0.0100	-50.000%	24	8,800	+100.000%
2026-08-26	0.0200	0.0200	0.0200	0.0200	-33.333%	10	8,824	0.000%
2026-08-25	0.0300	0.0300	0.0300	0.0300	-40.000%	1	8,817	-33.333%
2026-08-21	0.0500	0.0500	0.0500	0.0500	+25.000%	2	8,817	-60.000%
2026-08-18	0.0200	0.0400	0.0200	0.0400	+100.000%	2	8,819	-50.000%
2026-08-17	0.0600	0.0600	0.0200	0.0200	-50.000%	51	8,818	0.000%
2026-08-14	0.0400	0.0400	0.0400	0.0400	-33.333%	3	8,767	-50.000%
2026-08-13	0.0300	0.0800	0.0300	0.0600	+100.000%	1,804	8,764	-66.667%
2026-08-12	0.0500	0.0600	0.0100	0.0300	-50.000%	802	8,757	-33.333%
2026-08-11	0.0500	0.0600	0.0400	0.0600	+50.000%	57	9,264	-66.667%
2026-08-10	0.0500	0.0500	0.0400	0.0400	0.000%	161	9,249	-50.000%
2026-08-07	0.0400	0.0500	0.0400	0.0400	0.000%	396	9,098	-50.000%
2026-08-05	0.0400	0.0400	0.0400	0.0400	0.000%	1	8,703	-50.000%
2026-08-04	0.0500	0.0500	0.0400	0.0400	+33.333%	666	8,703	-50.000%
2026-08-03	0.0300	0.0300	0.0300	0.0300	+200.000%	1	8,152	-33.333%
2026-07-30	0.0100	0.0100	0.0100	0.0100	-66.667%	3	8,152	+100.000%
2026-07-29	0.0300	0.0300	0.0300	0.0300	-40.000%	50	8,152	-33.333%
2026-07-27	0.0500	0.0700	0.0500	0.0500	0.000%	19	8,102	-60.000%
2026-07-24	0.0600	0.0600	0.0500	0.0500	-37.500%	2	8,091	-60.000%
2026-07-23	0.0900	0.0900	0.0800	0.0800	-20.000%	17	8,093	-75.000%
2026-07-22	0.1100	0.1500	0.0800	0.1000	-9.091%	555	8,087	-80.000%
2026-07-21	0.1300	0.1300	0.0300	0.1100	+266.667%	432	7,987	-81.818%
2026-07-20	0.0400	0.0400	0.0300	0.0300	-40.000%	501	8,371	-33.333%
2026-07-16	0.0500	0.0500	0.0400	0.0500	0.000%	14	8,871	-60.000%
2026-07-15	0.0500	0.0500	0.0500	0.0500	0.000%	19	8,857	-60.000%
2026-07-14	0.0700	0.0700	0.0500	0.0500	-16.667%	66	8,876	-60.000%
2026-07-13	0.0600	0.0600	0.0600	0.0600	-33.333%	50	8,816	-66.667%
2026-07-10	0.0900	0.0900	0.0900	0.0900	+50.000%	901	8,766	-77.778%
2026-07-09	0.0900	0.1100	0.0600	0.0600	-50.000%	62	7,865	-66.667%
2026-07-08	0.0400	0.1200	0.0400	0.1200	+50.000%	4	7,811	-83.333%
2026-07-06	0.0800	0.0800	0.0800	0.0800	-20.000%	8	7,809	-75.000%
2026-07-02	0.1000	0.1000	0.1000	0.1000	+11.111%	7	7,803	-80.000%
2026-07-01	0.1200	0.1200	0.0500	0.0900	-18.182%	36	7,803	-77.778%
2026-06-29	0.1200	0.1500	0.1100	0.1100	-42.105%	34	7,790	-81.818%
2026-06-26	0.1900	0.1900	0.1900	0.1900	-5.000%	3	7,801	-89.474%
2026-06-25	0.2400	0.2400	0.2000	0.2000	-4.762%	276	7,798	-90.000%
2026-06-24	0.2100	0.2200	0.1200	0.2100	-8.696%	25	7,718	-90.476%
2026-06-23	0.3000	0.3000	0.2300	0.2300	-34.286%	19	7,710	-91.304%
2026-06-22	0.2000	0.4100	0.2000	0.3500	+118.750%	181	7,709	-94.286%
2026-06-18	0.1200	0.2000	0.1200	0.1600	+6.667%	22	7,681	-87.500%
2026-06-17	0.1500	0.1500	0.1100	0.1500	0.000%	37	7,681	-86.667%
2026-06-16	0.1400	0.1500	0.1000	0.1500	-25.000%	29	7,681	-86.667%
2026-06-15	0.1900	0.2000	0.1800	0.2000	+5.263%	19	7,730	-90.000%
2026-06-12	0.2800	0.2800	0.1900	0.1900	-24.000%	66	7,730	-89.474%
2026-06-11	0.2000	0.2700	0.1700	0.2500	+31.579%	67	7,730	-92.000%
2026-06-10	0.5200	0.5200	0.1800	0.1900	-51.282%	1,016	7,667	-89.474%
2026-06-09	0.6000	0.6000	0.3900	0.3900	-45.833%	83	6,700	-94.872%
2026-06-08	0.6900	0.7500	0.5700	0.7200	+38.462%	128	6,735	-97.222%
2026-06-05	0.7200	0.7200	0.5000	0.5200	-46.939%	1,161	6,857	-96.154%
2026-06-04	1.0000	1.0100	0.8600	0.9800	-3.922%	540	5,908	-97.959%
2026-06-03	1.4500	1.6000	0.9400	1.0200	-32.000%	499	6,342	-98.039%
2026-06-02	1.7300	1.8000	1.5000	1.5000	+25.000%	331	6,273	-98.667%
2026-06-01	1.1500	1.4800	1.1500	1.2000	-9.091%	262	6,165	-98.333%
2026-05-29	1.0700	1.8000	1.0700	1.3200	+65.000%	513	6,140	-98.485%
2026-05-28	0.4900	1.0800	0.4500	0.8000	+63.265%	1,737	6,233	-97.500%
2026-05-27	0.6000	0.6000	0.4900	0.4900	-9.259%	10	5,120	-95.918%
2026-05-26	0.4200	0.6000	0.4000	0.5400	+45.946%	1,470	5,121	-96.296%
2026-05-22	0.3000	0.3700	0.3000	0.3700	+23.333%	36	4,492	-94.595%
2026-05-21	0.3000	0.3000	0.3000	0.3000	+42.857%	189	4,483	-93.333%
2026-05-18	0.2000	0.2100	0.2000	0.2100	+5.000%	21	4,483	-90.476%
2026-05-15	0.2000	0.2000	0.2000	0.2000	-42.857%	2	4,294	-90.000%
2026-05-14	0.2900	0.3500	0.2700	0.3500	+12.903%	75	4,291	-94.286%
2026-05-13	0.3000	0.3100	0.3000	0.3100	0.000%	226	4,291	-93.548%
2026-05-12	0.4000	0.4000	0.3100	0.3100	-8.824%	38	4,291	-93.548%
2026-05-11	0.4500	0.5900	0.2500	0.3400	-15.000%	3,959	4,291	-94.118%
2026-05-08	0.3500	0.4700	0.3500	0.4000	+5.263%	43	832	-95.000%
2026-05-07	0.3900	0.3900	0.3800	0.3800	-5.000%	9	792	-94.737%
2026-05-06	0.3200	0.7700	0.2700	0.4000	+25.000%	147	784	-95.000%
2026-05-05	0.2300	0.3200	0.2100	0.3200	+14.286%	42	673	-93.750%
2026-05-04	0.2200	0.2800	0.2200	0.2800	+33.333%	212	662	-92.857%
2026-05-01	0.2400	0.2400	0.2100	0.2100	-4.545%	50	693	-90.476%
2026-04-30	0.2200	0.2200	0.2200	0.2200	-4.348%	12	693	-90.909%
2026-04-28	0.3500	0.3500	0.2000	0.2300	-8.000%	35	681	-91.304%
2026-04-27	0.2500	0.2500	0.2500	0.2500	-7.407%	2	668	-92.000%
2026-04-24	0.2500	0.2700	0.2400	0.2700	+8.000%	121	666	-92.593%
2026-04-23	0.2500	0.2500	0.2500	0.2500	+13.636%	4	581	-92.000%
2026-04-22	0.2100	0.2200	0.2100	0.2200	+15.789%	111	581	-90.909%
2026-04-20	0.1900	0.1900	0.1900	0.1900	+11.765%	1	471	-89.474%
2026-04-16	0.1700	0.1700	0.1700	0.1700	-34.615%	2	471	-88.235%
2026-04-14	0.2600	0.2600	0.2600	0.2600	+44.444%	1	471	-92.308%
2026-04-10	0.2500	0.2500	0.1600	0.1800	0.000%	3	470	-88.889%
2026-04-01	0.1800	0.1800	0.1800	0.1800	+80.000%	1	468	-88.889%
2026-03-31	0.1000	0.1000	0.1000	0.1000	-41.176%	1	467	-80.000%
2026-03-27	0.1500	0.1700	0.1500	0.1700	-34.615%	17	467	-88.235%
2026-03-26	0.2600	0.2600	0.2600	0.2600	+30.000%	1	467	-92.308%
2026-03-24	0.2000	0.2000	0.2000	0.2000	+42.857%	5	466	-90.000%
2026-03-23	0.1400	0.1400	0.1400	0.1400	-6.667%	1	466	-85.714%
2026-03-20	0.1000	0.2000	0.1000	0.1500	-40.000%	39	466	-86.667%
2026-03-18	0.2500	0.2500	0.2500	0.2500	-16.667%	2	449	-92.000%
2026-03-16	0.3100	0.3100	0.3000	0.3000	-9.091%	8	449	-93.333%
2026-03-12	0.3300	0.3300	0.3300	0.3300	0.000%	10	449	-93.939%
2026-03-09	0.3300	0.3300	0.3300	0.3300	-5.714%	7	449	-93.939%
2026-03-06	0.3500	0.3500	0.3500	0.3500	-7.895%	2	449	-94.286%
2026-03-05	0.3800	0.3800	0.3800	0.3800	+2.703%	10	449	-94.737%
2026-03-04	0.3700	0.4000	0.3700	0.3700	-5.128%	9	439	-94.595%
2026-03-02	0.3900	0.3900	0.3900	0.3900	-9.302%	36	430	-94.872%
2026-02-25	0.4300	0.4300	0.4300	0.4300	-4.444%	1	429	-95.349%
2026-02-19	0.4500	0.4500	0.4500	0.4500	+7.143%	5	429	-95.556%
2026-02-17	0.4300	0.4800	0.4200	0.4200	-10.638%	7	424	-95.238%
2026-02-13	0.4700	0.4700	0.4700	0.4700	-6.000%	1	420	-95.745%
2026-02-12	0.5000	0.5000	0.5000	0.5000	-3.846%	100	420	-96.000%
2026-02-11	0.5200	0.5200	0.5200	0.5200	-24.638%	1	420	-96.154%
2026-02-10	0.6900	0.6900	0.6900	0.6900	+6.154%	100	421	-97.101%
2026-02-09	0.6500	0.6500	0.6500	0.6500	-14.474%	1	321	-96.923%
2026-02-04	0.7900	0.9100	0.7600	0.7600	+24.590%	9	321	-97.368%
2026-02-03	0.6000	0.6100	0.6000	0.6100	+3.390%	28	315	-96.721%
2026-01-29	0.6100	0.6100	0.5900	0.5900	-11.940%	103	325	-96.610%
2026-01-27	0.6700	0.6700	0.6700	0.6700	-23.864%	18	225	-97.015%
2026-01-21	0.8800	0.8800	0.8800	0.8800	+25.714%	1	225	-97.727%
2026-01-20	0.6600	0.7000	0.6600	0.7000	-15.663%	2	224	-97.143%
2026-01-16	0.7600	0.8300	0.7600	0.8300	+66.000%	7	221	-97.590%
2026-01-13	0.5000	0.5000	0.5000	0.5000	-16.667%	1	221	-96.000%
2026-01-12	0.5700	0.6000	0.5700	0.6000	+20.000%	8	220	-96.667%
2025-12-30	0.5000	0.5000	0.5000	0.5000	-13.793%	1	212	-96.000%
2025-12-26	0.5600	0.5800	0.5600	0.5800	-3.333%	2	212	-96.552%
2025-12-22	0.7000	0.7000	0.6000	0.6000	-3.226%	2	210	-96.667%
2025-12-19	0.6000	0.6200	0.6000	0.6200	+3.333%	6	210	-96.774%
2025-12-17	0.5900	0.6000	0.5900	0.6000	-38.144%	14	210	-96.667%
2025-12-10	0.9700	1.0100	0.9700	0.9700	+2.105%	102	209	-97.938%
2025-12-09	0.9500	0.9500	0.9500	0.9500	-7.767%	2	121	-97.895%
2025-12-08	1.0300	1.0300	1.0300	1.0300	+14.444%	11	119	-98.058%
2025-12-05	0.9600	0.9600	0.9000	0.9000	-5.263%	2	118	-97.778%
2025-12-02	0.9500	0.9500	0.9500	0.9500	+3.261%	3	119	-97.895%
2025-12-01	0.9200	0.9200	0.9200	0.9200	-4.167%	3	116	-97.826%
2025-11-26	0.9600	0.9600	0.9600	0.9600	-4.950%	2	117	-97.917%
2025-11-21	1.0000	1.0100	1.0000	1.0100	-19.200%	4	117	-98.020%
2025-11-20	1.2500	1.2500	1.2500	1.2500	-13.793%	10	113	-98.400%
2025-11-19	1.4000	1.4500	1.4000	1.4500	+7.407%	2	103	-98.621%
2025-11-17	1.3000	1.3600	1.3000	1.3500	-12.903%	56	102	-98.519%
2025-11-14	1.5200	1.5500	1.5200	1.5500	+6.897%	50	75	-98.710%
2025-11-13	1.5900	1.5900	1.4100	1.4500	-20.330%	24	105	-98.621%
2025-11-07	2.0000	2.0000	1.8200	1.8200	-28.346%	28	97	-98.901%
2025-11-05	3.0000	3.0000	2.4800	2.5400	-44.783%	23	97	-99.213%
2025-11-03	4.6000	4.6000	4.6000	4.6000	-6.122%	42	80	-99.565%
2025-10-31	4.7500	4.9000	4.6800	4.9000	-1.010%	48	80	-99.592%
2025-10-29	5.1000	5.1000	4.9500	4.9500	+41.429%	19	32	-99.596%
2025-10-24	3.6600	3.7000	3.5000	3.5000	0.000%	22	13	-99.429%
2025-10-23	3.5000	3.5000	3.5000	3.5000	0.000%	2	0	-99.429%