Dark

SMCI20260918C15
SMCI Sep 18 2026 15.00 Call (SMCI260918C00015000)
option OPRA

Expired

Sep 17, 2026

25.54+20.585%(+4.36)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	26.0000	26.0000	25.5400	25.5400	+20.585%	9	345	0.000%
2026-09-15	21.1100	21.2300	21.1100	21.1800	-9.099%	3	349	+20.585%
2026-09-10	23.1900	23.3000	23.1900	23.3000	-6.800%	2	350	+9.614%
2026-09-04	24.3000	25.0000	24.3000	25.0000	+16.550%	43	389	+2.160%
2026-09-02	22.7500	22.7500	21.4500	21.4500	+2.046%	7	389	+19.068%
2026-09-01	20.8800	21.0200	20.8800	21.0200	-9.979%	2	395	+21.503%
2026-08-25	23.2500	23.3500	23.2500	23.3500	+3.778%	4	395	+9.379%
2026-08-18	22.5200	22.5200	22.4500	22.5000	-3.846%	3	395	+13.511%
2026-08-17	23.6000	23.6000	23.2700	23.4000	-6.024%	3	395	+9.145%
2026-08-14	24.9000	24.9000	24.9000	24.9000	-1.112%	8	393	+2.570%
2026-08-13	25.1800	25.1800	25.1800	25.1800	+10.342%	1	401	+1.430%
2026-08-12	19.8000	22.8200	19.8000	22.8200	+39.146%	5	401	+11.919%
2026-08-11	16.4000	16.4000	16.4000	16.4000	+24.242%	1	405	+55.732%
2026-07-31	13.2000	13.2000	13.2000	13.2000	+0.533%	9	404	+93.485%
2026-07-29	13.1300	13.1300	13.1300	13.1300	-18.091%	5	395	+94.516%
2026-07-22	14.4500	16.7000	14.4500	16.0300	+59.502%	17	395	+59.326%
2026-07-21	10.1800	10.1800	10.0500	10.0500	+2.551%	13	403	+154.129%
2026-07-20	9.4900	9.8000	9.4900	9.8000	+1.554%	8	408	+160.612%
2026-07-17	9.3300	9.6500	9.3300	9.6500	-9.390%	26	400	+164.663%
2026-07-16	11.0000	11.0000	10.6500	10.6500	-17.056%	75	424	+139.812%
2026-07-13	12.8400	12.8400	12.8400	12.8400	-8.612%	1	477	+98.910%
2026-07-10	14.0500	14.0500	14.0500	14.0500	-1.056%	35	477	+81.779%
2026-07-09	14.2500	14.2500	14.0900	14.2000	+9.653%	66	442	+79.859%
2026-07-08	12.9500	12.9500	12.9500	12.9500	+9.283%	1	376	+97.220%
2026-07-07	11.5300	11.8500	11.5300	11.8500	-6.913%	11	376	+115.527%
2026-07-06	12.4000	12.7300	12.4000	12.7300	-21.420%	12	368	+100.628%
2026-06-18	16.2000	16.2000	16.2000	16.2000	-0.246%	1	366	+57.654%
2026-06-12	16.2400	16.2400	16.2400	16.2400	-36.364%	4	366	+57.266%
2026-06-09	25.5200	25.5200	25.5200	25.5200	-12.722%	4	366	+0.078%
2026-06-08	29.3300	29.3300	29.2400	29.2400	+1.528%	20	362	-12.654%
2026-06-05	28.8000	28.8000	28.8000	28.8000	+29.148%	10	363	-11.319%
2026-05-26	21.3000	22.3000	21.3000	22.3000	+5.189%	13	373	+14.529%
2026-05-22	20.8700	21.2000	20.8700	21.2000	+26.794%	6	374	+20.472%
2026-05-15	16.7000	16.7600	16.7000	16.7200	-11.064%	3	375	+52.751%
2026-05-14	18.8000	18.8000	18.8000	18.8000	+1.075%	7	376	+35.851%
2026-05-12	18.8000	18.8000	18.6000	18.6000	-10.361%	2	376	+37.312%
2026-05-11	20.9000	20.9000	20.7500	20.7500	+0.242%	4	376	+23.084%
2026-05-08	21.2000	21.2000	20.7000	20.7000	+8.947%	5	377	+23.382%
2026-05-07	19.9000	21.1000	18.9000	19.0000	-5.000%	25	378	+34.421%
2026-05-06	18.5000	20.0000	18.1000	20.0000	+52.091%	9	374	+27.700%
2026-05-01	13.1500	13.1500	13.1500	13.1500	+3.137%	2	382	+94.221%
2026-04-30	12.7500	12.7500	12.7500	12.7500	+7.595%	2	382	+100.314%
2026-04-29	11.7900	11.8500	11.7000	11.8500	-8.846%	4	382	+115.527%
2026-04-28	13.0000	13.0000	13.0000	13.0000	-13.391%	2	378	+96.462%
2026-04-24	14.3500	15.0100	14.3500	15.0100	+14.668%	12	376	+70.153%
2026-04-23	13.0900	13.0900	13.0900	13.0900	-15.982%	2	382	+95.111%
2026-04-21	15.5800	15.5800	15.5800	15.5800	+3.867%	5	382	+63.928%
2026-04-17	15.0000	15.0000	15.0000	15.0000	+7.219%	15	382	+70.267%
2026-04-16	13.9400	13.9900	13.9400	13.9900	+0.575%	2	397	+82.559%
2026-04-14	13.9000	13.9200	13.9000	13.9100	+20.433%	16	396	+83.609%
2026-04-13	11.5500	11.5500	11.5500	11.5500	+10.315%	1	387	+121.126%
2026-04-09	10.4700	10.4700	10.4700	10.4700	+0.770%	1	387	+143.935%
2026-04-08	10.3900	10.3900	10.3900	10.3900	+10.532%	1	388	+145.813%
2026-04-06	9.4500	9.4500	9.4000	9.4000	-3.093%	2	389	+171.702%
2026-04-02	9.7000	9.7000	9.7000	9.7000	+8.989%	1	388	+163.299%
2026-03-31	9.0000	9.0000	8.9000	8.9000	-4.711%	2	388	+186.966%
2026-03-26	9.3400	9.3400	9.3400	9.3400	-15.091%	5	386	+173.448%
2026-03-25	11.0000	11.0000	11.0000	11.0000	+15.789%	60	383	+132.182%
2026-03-24	8.8000	9.5000	8.4000	9.5000	+10.465%	6	383	+168.842%
2026-03-23	8.2500	8.6000	8.2500	8.6000	+6.173%	7	388	+196.977%
2026-03-20	9.2500	9.5000	8.1000	8.1000	-51.929%	113	394	+215.309%
2026-03-18	16.8500	16.8500	16.8500	16.8500	-5.070%	2	312	+51.573%
2026-03-17	18.3500	18.3500	17.7500	17.7500	+0.339%	3	312	+43.887%
2026-03-11	17.6900	17.6900	17.6900	17.6900	+5.423%	5	309	+44.375%
2026-03-03	16.7800	16.7800	16.7800	16.7800	-8.705%	1	305	+52.205%
2026-02-25	18.3800	18.3800	18.3800	18.3800	+0.382%	1	305	+38.955%
2026-02-20	18.3000	18.3200	18.2900	18.3100	-7.244%	150	305	+39.487%
2026-02-09	19.7800	19.7800	19.7400	19.7400	+4.721%	10	306	+29.382%
2026-02-04	19.7000	19.7000	18.8500	18.8500	+11.803%	12	299	+35.491%
2026-01-29	16.8600	16.8600	16.8600	16.8600	+0.357%	1	307	+51.483%
2026-01-20	16.8000	16.8000	16.8000	16.8000	-11.579%	1	307	+52.024%
2026-01-16	17.8600	19.0000	17.8600	19.0000	+20.635%	102	352	+34.421%
2026-01-15	16.0000	16.0000	15.7500	15.7500	+5.000%	6	352	+62.159%
2026-01-14	15.0000	15.0000	15.0000	15.0000	+1.351%	1	348	+70.267%
2026-01-13	14.9500	14.9500	14.8000	14.8000	-9.480%	7	348	+72.568%
2026-01-09	16.4000	16.5000	16.3500	16.3500	-4.218%	146	341	+56.208%
2026-01-06	17.0700	17.0700	17.0700	17.0700	+5.566%	1	233	+49.619%
2025-12-30	16.6300	16.6300	16.1700	16.1700	-5.439%	54	232	+57.947%
2025-12-26	17.1000	17.1000	17.1000	17.1000	-5.000%	5	178	+49.357%
2025-12-22	17.9000	18.0000	17.9000	18.0000	+6.007%	60	115	+41.889%
2025-12-19	16.9800	16.9800	16.9800	16.9800	+5.204%	2	115	+50.412%
2025-12-18	15.9400	16.1400	15.9400	16.1400	-15.053%	2	117	+58.240%
2025-12-12	19.0000	19.0000	19.0000	19.0000	-3.846%	101	115	+34.421%
2025-12-03	19.7600	19.7600	19.7600	19.7600	+1.594%	2	14	+29.251%
2025-11-26	19.4600	19.4600	19.4500	19.4500	-9.745%	2	11	+31.311%
2025-11-13	22.4000	22.4000	21.5500	21.5500	-15.291%	11	11	+18.515%
2025-11-11	25.4400	25.4400	25.4400	25.4400	0.000%	1	1	+0.393%