Dark

SMCI20260918C20
SMCI Sep 18 2026 20.00 Call (SMCI260918C00020000)
option OPRA

Expired

Sep 17, 2026

20.50+22.024%(+3.70)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	20.1100	20.5000	20.1100	20.5000	+22.024%	25	1,684	0.000%
2026-09-16	16.5500	16.8000	16.5500	16.8000	+1.942%	2	1,687	+22.024%
2026-09-15	16.4800	16.4800	16.4800	16.4800	-17.186%	5	1,687	+24.393%
2026-09-11	19.9000	19.9000	19.9000	19.9000	+9.823%	8	1,687	+3.015%
2026-09-10	18.6500	19.0000	18.1200	18.1200	-5.870%	26	1,687	+13.135%
2026-09-09	19.4500	19.6000	19.2500	19.2500	-9.412%	12	1,697	+6.494%
2026-09-08	21.2500	21.2500	21.2500	21.2500	+9.086%	2	1,696	-3.529%
2026-09-04	19.0500	20.4300	19.0500	19.4800	+9.254%	23	1,699	+5.236%
2026-09-03	16.0400	17.8300	16.0400	17.8300	+5.006%	14	1,699	+14.975%
2026-09-02	17.5500	17.5500	16.3200	16.9800	+1.071%	31	1,699	+20.730%
2026-09-01	16.1000	16.8000	16.0000	16.8000	-4.219%	8	1,705	+22.024%
2026-08-31	17.3000	17.5400	17.3000	17.5400	+1.563%	6	1,699	+16.876%
2026-08-28	17.8400	17.8800	17.2700	17.2700	-6.294%	7	1,705	+18.703%
2026-08-27	18.5100	19.0100	18.0000	18.4300	+5.014%	22	1,707	+11.232%
2026-08-26	17.9000	18.0100	17.1000	17.5500	-4.620%	17	1,715	+16.809%
2026-08-25	17.5200	18.4700	17.5200	18.4000	+17.048%	18	1,710	+11.413%
2026-08-24	14.6500	15.7200	14.5300	15.7200	-7.909%	14	1,718	+30.407%
2026-08-20	18.3300	18.3300	16.7300	17.0700	+0.649%	30	1,724	+20.094%
2026-08-19	17.3300	17.3300	16.9600	16.9600	-3.307%	10	1,723	+20.873%
2026-08-18	17.8300	17.8300	16.3700	17.5400	-2.284%	15	1,720	+16.876%
2026-08-17	18.8000	18.8000	17.9500	17.9500	-6.070%	20	1,715	+14.206%
2026-08-14	19.1100	19.1100	19.1100	19.1100	-0.830%	1	1,713	+7.274%
2026-08-13	20.0000	22.0000	19.2700	19.2700	+6.818%	48	1,713	+6.383%
2026-08-12	14.5000	18.0400	14.5000	18.0400	+50.333%	78	1,723	+13.636%
2026-08-11	11.7500	12.0000	11.4300	12.0000	-3.226%	176	1,724	+70.833%
2026-08-10	12.8400	13.0500	12.4000	12.4000	+8.108%	144	1,712	+65.323%
2026-08-07	10.7500	11.4700	10.5000	11.4700	+6.698%	12	1,762	+78.727%
2026-08-06	11.0800	11.0800	10.7500	10.7500	-11.668%	54	1,765	+90.698%
2026-08-04	10.1000	12.1700	10.1000	12.1700	+34.475%	133	1,711	+68.447%
2026-08-03	9.0500	9.0500	9.0500	9.0500	+0.556%	5	1,769	+126.519%
2026-07-30	8.4800	9.0000	8.4800	9.0000	+12.500%	2	1,774	+127.778%
2026-07-29	8.0000	8.0000	8.0000	8.0000	-7.834%	33	1,776	+156.250%
2026-07-28	8.5000	8.6800	8.3500	8.6800	-11.429%	73	1,776	+136.175%
2026-07-27	9.7900	9.8000	9.7900	9.8000	-12.500%	4	1,808	+109.184%
2026-07-24	11.1500	11.8100	11.1500	11.2000	-13.447%	15	1,804	+83.036%
2026-07-23	12.7000	13.0000	11.9900	12.9400	+13.509%	21	1,797	+58.423%
2026-07-22	12.4000	13.0000	11.4000	11.4000	+79.245%	181	1,799	+79.825%
2026-07-21	6.1500	6.5800	6.1500	6.3600	+8.718%	62	1,755	+222.327%
2026-07-20	6.1500	6.1500	5.8400	5.8500	-8.451%	173	1,758	+250.427%
2026-07-17	5.6000	6.6000	5.6000	6.3900	-1.692%	34	1,613	+220.814%
2026-07-16	7.6000	7.6000	6.5000	6.5000	-20.441%	111	1,608	+215.385%
2026-07-15	8.6000	8.6000	7.8000	8.1700	-10.613%	125	1,575	+150.918%
2026-07-14	9.1400	9.1400	9.1400	9.1400	+2.237%	3	1,518	+124.289%
2026-07-13	9.2000	9.2000	8.9400	8.9400	-9.970%	5	1,516	+129.306%
2026-07-10	10.0500	10.0500	9.9300	9.9300	+1.223%	3	1,515	+106.445%
2026-07-09	10.0400	10.0500	9.8100	9.8100	+14.737%	5	1,515	+108.970%
2026-07-08	8.5500	8.5500	8.5500	8.5500	+10.465%	1	1,518	+139.766%
2026-07-07	8.2500	8.2500	7.7300	7.7400	-10.000%	5	1,518	+164.858%
2026-07-06	8.5500	8.6000	8.5500	8.6000	-0.578%	8	1,517	+138.372%
2026-07-02	10.3300	10.3300	8.5000	8.6500	-10.825%	23	1,496	+136.994%
2026-07-01	9.5400	9.7000	9.2200	9.7000	-9.767%	47	1,496	+111.340%
2026-06-30	10.0500	10.7500	10.0500	10.7500	+11.399%	69	1,455	+90.698%
2026-06-29	10.1000	10.2000	9.6500	9.6500	-28.624%	34	1,406	+112.435%
2026-06-25	13.4900	13.5200	13.4900	13.5200	+0.520%	23	1,376	+51.627%
2026-06-24	13.4500	13.4500	13.4500	13.4500	-19.461%	1	1,391	+52.416%
2026-06-22	15.8300	16.7000	15.8300	16.7000	+44.589%	32	1,390	+22.754%
2026-06-18	10.0500	12.1000	10.0500	11.5500	+22.222%	87	1,398	+77.489%
2026-06-17	10.4000	10.4000	9.4500	9.4500	-20.186%	2	1,398	+116.931%
2026-06-16	11.8400	11.8400	11.8400	11.8400	-3.268%	5	1,398	+73.142%
2026-06-15	13.1500	13.1500	12.2400	12.2400	-3.394%	10	1,392	+67.484%
2026-06-12	11.3100	12.7500	11.3100	12.6700	-3.942%	19	1,392	+61.800%
2026-06-11	11.0400	13.2200	11.0400	13.1900	+13.219%	10	1,392	+55.421%
2026-06-10	16.5000	16.6000	11.6500	11.6500	-52.700%	40	1,384	+75.966%
2026-06-08	25.2000	25.2000	24.6300	24.6300	+9.955%	8	1,419	-16.768%
2026-06-05	22.4000	22.4000	22.4000	22.4000	-19.943%	10	1,426	-8.482%
2026-06-04	27.1900	27.9800	27.1900	27.9800	+2.528%	25	1,426	-26.733%
2026-06-03	27.2900	27.2900	27.2900	27.2900	-3.569%	5	1,436	-24.881%
2026-06-01	27.0000	28.3000	27.0000	28.3000	+4.815%	53	1,441	-27.562%
2026-05-29	28.5000	28.5000	27.0000	27.0000	+12.313%	4	1,443	-24.074%
2026-05-28	24.0400	24.0400	24.0400	24.0400	+28.556%	5	1,443	-14.725%
2026-05-27	19.8000	19.8000	18.7000	18.7000	+1.081%	26	1,443	+9.626%
2026-05-26	18.5000	18.5000	18.5000	18.5000	+11.044%	15	1,443	+10.811%
2026-05-22	16.0000	16.9500	16.0000	16.6600	+12.949%	8	1,443	+23.049%
2026-05-20	14.1000	14.9500	14.1000	14.7500	+25.532%	9	1,447	+38.983%
2026-05-19	11.7500	11.7500	11.7500	11.7500	+0.427%	30	1,443	+74.468%
2026-05-18	11.7000	11.7000	11.7000	11.7000	-11.698%	6	1,443	+75.214%
2026-05-15	12.3200	13.2500	12.3200	13.2500	-7.018%	2	1,443	+54.717%
2026-05-14	13.0000	14.5000	13.0000	14.2500	-5.000%	18	1,457	+43.860%
2026-05-11	16.2000	17.0000	15.0000	15.0000	-6.658%	6	1,464	+36.667%
2026-05-08	14.4500	16.5000	14.4500	16.0700	+7.133%	31	1,464	+27.567%
2026-05-07	16.5000	16.7500	14.7200	15.0000	-3.226%	20	1,463	+36.667%
2026-05-06	14.0000	15.5000	13.0000	15.5000	+58.974%	86	1,455	+32.258%
2026-05-05	9.7500	9.7500	9.7500	9.7500	-3.465%	10	1,420	+110.256%
2026-05-04	9.7000	10.3000	9.7000	10.1000	+13.483%	11	1,420	+102.970%
2026-04-29	8.7500	8.9000	8.2500	8.9000	-14.669%	37	1,421	+130.337%
2026-04-27	10.1100	10.4300	10.0300	10.4300	-4.312%	29	1,410	+96.548%
2026-04-24	10.4500	11.7000	10.4500	10.9000	+18.478%	6	1,413	+88.073%
2026-04-23	9.0700	9.2000	8.6000	9.2000	-18.222%	5	1,409	+122.826%
2026-04-22	11.2500	11.2500	11.2500	11.2500	-3.017%	1	1,407	+82.222%
2026-04-21	11.6000	11.6000	11.6000	11.6000	+6.814%	1	1,407	+76.724%
2026-04-20	10.8600	10.8600	10.8600	10.8600	+2.356%	5	1,407	+88.766%
2026-04-17	11.0000	11.0000	10.6100	10.6100	+2.117%	305	1,407	+93.214%
2026-04-16	10.0300	10.3900	10.0000	10.3900	+3.900%	36	1,407	+97.305%
2026-04-15	10.0000	10.0000	10.0000	10.0000	+5.263%	2	1,418	+105.000%
2026-04-14	10.1000	10.1000	9.5000	9.5000	+9.195%	313	1,418	+115.789%
2026-04-13	7.9000	8.7000	7.9000	8.7000	+7.540%	26	1,419	+135.632%
2026-04-10	7.1000	8.0900	7.1000	8.0900	+13.944%	17	1,394	+153.399%
2026-04-08	7.1700	7.1700	6.6700	7.1000	+15.824%	31	1,395	+188.732%
2026-04-07	6.1300	6.1300	6.1300	6.1300	-11.159%	1	1,412	+234.421%
2026-04-02	6.8300	6.9000	6.5000	6.9000	+6.154%	19	1,419	+197.101%
2026-04-01	6.9000	6.9000	6.4000	6.5000	+1.562%	4	1,419	+215.385%
2026-03-31	5.8800	6.4000	5.8800	6.4000	+6.667%	2	1,423	+220.313%
2026-03-27	6.4000	6.4000	6.0000	6.0000	-6.250%	305	1,423	+241.667%
2026-03-26	7.3700	7.3700	6.3000	6.4000	-18.987%	321	1,120	+220.313%
2026-03-25	7.3900	7.9000	7.3900	7.9000	+18.976%	997	809	+159.494%
2026-03-24	6.2400	6.6400	5.8500	6.6400	+8.852%	64	1,637	+208.735%
2026-03-23	5.5500	6.2500	4.9000	6.1000	+8.929%	497	1,604	+236.066%
2026-03-20	6.3500	6.8000	5.4500	5.6000	-59.479%	1,290	1,408	+266.071%
2026-03-17	13.8400	13.8400	13.8200	13.8200	-2.332%	3	150	+48.336%
2026-03-16	14.1500	14.1500	14.1500	14.1500	+13.200%	1	147	+44.876%
2026-03-09	12.5000	12.5000	12.5000	12.5000	-8.425%	1	147	+64.000%
2026-03-06	13.6500	13.6500	13.6500	13.6500	-3.670%	1	147	+50.183%
2026-03-05	14.4000	14.4000	14.1700	14.1700	+5.746%	4	148	+44.672%
2026-03-04	13.4000	13.4000	13.4000	13.4000	-2.118%	1	147	+52.985%
2026-03-02	13.6900	13.6900	13.6900	13.6900	-8.733%	1	147	+49.744%
2026-02-25	14.5000	15.0000	14.5000	15.0000	+14.591%	4	150	+36.667%
2026-02-24	13.0900	13.0900	13.0900	13.0900	-6.833%	4	150	+56.608%
2026-02-23	14.0500	14.0500	14.0500	14.0500	0.000%	1	146	+45.907%
2026-02-20	14.0500	14.0500	14.0500	14.0500	+0.357%	1	145	+45.907%
2026-02-19	14.0000	14.0000	14.0000	14.0000	+6.870%	51	144	+46.429%
2026-02-17	13.1000	13.1000	13.1000	13.1000	-3.676%	3	193	+56.489%
2026-02-13	13.6000	13.6000	13.6000	13.6000	+2.102%	3	195	+50.735%
2026-02-12	13.8000	13.8000	13.3000	13.3200	-16.226%	32	195	+53.904%
2026-02-10	15.9000	15.9000	15.9000	15.9000	+1.923%	2	196	+28.931%
2026-02-09	15.8200	15.8200	15.6000	15.6000	-6.587%	12	194	+31.410%
2026-02-06	15.4800	16.7000	15.4800	16.7000	+29.157%	8	183	+22.754%
2026-02-05	12.8500	12.9300	12.8500	12.9300	-19.288%	3	181	+58.546%
2026-02-04	16.0500	16.3000	15.0500	16.0200	+28.058%	41	180	+27.965%
2026-01-30	12.5100	12.5100	12.5100	12.5100	-2.266%	1	197	+63.869%
2026-01-29	12.8000	12.8000	12.8000	12.8000	-5.185%	22	196	+60.156%
2026-01-27	13.3000	13.5000	13.3000	13.5000	-3.226%	12	195	+51.852%
2026-01-26	13.9000	13.9500	13.9000	13.9500	-8.824%	3	186	+46.953%
2026-01-23	15.3000	15.3000	15.3000	15.3000	-1.797%	3	184	+33.987%
2026-01-22	15.5900	15.5900	15.5800	15.5800	+5.270%	10	187	+31.579%
2026-01-16	12.4500	14.8000	12.4500	14.8000	+21.014%	33	182	+38.514%
2026-01-15	11.7000	12.2500	11.7000	12.2300	+7.281%	4	182	+67.621%
2026-01-14	11.4000	11.4000	11.4000	11.4000	0.000%	3	180	+79.825%
2026-01-13	11.9000	11.9000	11.1100	11.4000	-13.962%	62	180	+79.825%
2026-01-09	13.2500	13.2500	13.2500	13.2500	+7.724%	1	118	+54.717%
2026-01-08	12.6900	12.6900	12.3000	12.3000	-4.206%	4	118	+66.667%
2026-01-07	13.4500	13.4500	12.8400	12.8400	-2.727%	28	120	+59.657%
2026-01-06	12.6600	13.2000	12.6600	13.2000	+0.076%	7	92	+55.303%
2026-01-05	14.5000	14.5000	13.0000	13.1900	+7.938%	23	86	+55.421%
2025-12-31	12.2200	12.2200	12.2200	12.2200	-4.903%	3	86	+67.758%
2025-12-30	12.8500	12.8500	12.8500	12.8500	-2.281%	1	86	+59.533%
2025-12-24	13.1500	13.1500	13.1500	13.1500	-8.362%	6	92	+55.894%
2025-12-22	14.4500	14.4500	14.3500	14.3500	+2.500%	2	92	+42.857%
2025-12-19	13.5000	14.0000	13.2500	14.0000	+14.473%	15	92	+46.429%
2025-12-18	12.3500	12.3500	12.2300	12.2300	-31.292%	2	79	+67.621%
2025-12-10	17.2500	17.8000	17.2500	17.8000	+1.772%	18	79	+15.169%
2025-12-08	17.5800	17.5800	17.4900	17.4900	+3.860%	10	68	+17.210%
2025-12-04	16.3200	16.8400	16.3200	16.8400	+7.261%	6	58	+21.734%
2025-12-01	15.7000	15.7000	15.7000	15.7000	-1.567%	5	62	+30.573%
2025-11-26	15.9000	15.9500	15.9000	15.9500	+0.631%	5	52	+28.527%
2025-11-25	15.8500	15.8500	15.8500	15.8500	+0.827%	5	52	+29.338%
2025-11-21	14.8000	15.7200	14.8000	15.7200	-13.626%	3	47	+30.407%
2025-11-20	18.2000	18.2000	18.2000	18.2000	+7.059%	2	48	+12.637%
2025-11-17	17.0000	17.0000	17.0000	17.0000	-12.371%	10	46	+20.588%
2025-11-13	19.4000	19.4000	19.4000	19.4000	-15.652%	15	44	+5.670%
2025-11-10	23.0000	23.0000	23.0000	23.0000	+5.263%	1	29	-10.870%
2025-11-07	21.8500	21.8500	21.8500	21.8500	-19.074%	1	28	-6.178%
2025-11-05	27.0000	27.0000	27.0000	27.0000	-21.283%	5	27	-24.074%
2025-11-03	34.3000	34.3000	34.3000	34.3000	+14.333%	2	22	-40.233%
2025-10-23	30.0000	30.0000	30.0000	30.0000	-10.314%	1	22	-31.667%
2025-10-22	33.0000	33.4500	33.0000	33.4500	-8.607%	2	21	-38.714%
2025-10-06	36.4600	36.6000	36.4300	36.6000	+33.091%	4	20	-43.989%
2025-09-12	27.5000	27.5000	27.5000	27.5000	+1.103%	2	17	-25.455%
2025-09-10	26.8500	27.2000	26.8500	27.2000	+17.241%	5	15	-24.632%
2025-09-09	22.4000	23.2000	22.4000	23.2000	0.000%	16	10	-11.638%