Dark

SMCI20260918C22
SMCI Sep 18 2026 22.00 Call (SMCI260918C00022000)
option OPRA

Expired

Sep 17, 2026

18.27+24.880%(+3.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	18.2700	18.2700	18.2700	18.2700	+24.880%	1	176	0.000%
2026-09-16	14.6300	14.6300	14.6300	14.6300	-0.137%	2	177	+24.880%
2026-09-15	14.6500	14.6500	14.6500	14.6500	-16.667%	3	179	+24.710%
2026-09-11	17.5800	17.5800	17.5800	17.5800	+9.533%	1	184	+3.925%
2026-09-10	16.5000	16.5500	16.0500	16.0500	-15.169%	22	184	+13.832%
2026-09-08	18.9500	18.9500	18.9200	18.9200	+13.634%	2	179	-3.436%
2026-09-04	16.6500	16.6500	16.6500	16.6500	+15.225%	3	177	+9.730%
2026-09-03	14.4500	14.4500	14.4500	14.4500	+1.761%	2	177	+26.436%
2026-09-02	15.5800	15.5800	14.2000	14.2000	-4.698%	2	179	+28.662%
2026-08-31	14.9000	14.9000	14.9000	14.9000	-10.241%	30	182	+22.617%
2026-08-25	16.6000	16.6000	16.6000	16.6000	+31.225%	3	182	+10.060%
2026-08-24	12.6500	12.6500	12.6500	12.6500	-17.804%	1	183	+44.427%
2026-08-21	15.3900	15.3900	15.3900	15.3900	-1.029%	3	182	+18.713%
2026-08-20	15.4500	15.5500	15.4500	15.5500	+0.193%	2	182	+17.492%
2026-08-18	15.5200	15.5200	15.5200	15.5200	-11.060%	1	186	+17.719%
2026-08-14	17.4500	17.4500	17.4500	17.4500	-3.324%	1	186	+4.699%
2026-08-13	18.0000	18.0500	18.0000	18.0500	+11.077%	2	187	+1.219%
2026-08-12	14.0600	16.2500	14.0600	16.2500	+86.782%	28	186	+12.431%
2026-08-07	8.7000	8.7000	8.7000	8.7000	-2.247%	3	204	+110.000%
2026-08-06	9.5900	9.5900	8.9000	8.9000	-14.423%	14	201	+105.281%
2026-08-04	8.4000	10.4000	8.4000	10.4000	+30.818%	9	202	+75.673%
2026-08-03	7.9500	7.9500	7.9500	7.9500	+3.922%	3	204	+129.811%
2026-07-31	7.6500	7.6500	7.6500	7.6500	+14.179%	3	206	+138.824%
2026-07-29	6.5000	6.7000	6.5000	6.7000	-15.617%	2	206	+172.687%
2026-07-28	7.3000	7.9400	7.3000	7.9400	-10.787%	3	205	+130.101%
2026-07-27	8.9000	8.9000	8.9000	8.9000	-11.355%	40	202	+105.281%
2026-07-24	9.2500	10.0400	8.6000	10.0400	+0.905%	12	242	+81.972%
2026-07-23	11.1500	11.1500	9.9500	9.9500	-0.301%	6	246	+83.618%
2026-07-22	8.6000	10.7000	8.6000	9.9800	+93.786%	8	252	+83.066%
2026-07-21	5.0000	5.1600	5.0000	5.1500	+5.102%	8	252	+254.757%
2026-07-20	5.0500	5.0500	4.8000	4.9000	-12.811%	39	247	+272.857%
2026-07-17	5.1200	5.6200	5.1200	5.6200	+1.261%	6	221	+225.089%
2026-07-16	5.7500	5.7500	5.5500	5.5500	-16.792%	2	218	+229.189%
2026-07-15	7.1900	7.1900	6.6700	6.6700	-12.005%	5	219	+173.913%
2026-07-13	7.5800	7.5800	7.5800	7.5800	-13.864%	1	216	+141.029%
2026-07-09	8.8000	8.8000	8.8000	8.8000	+16.095%	40	215	+107.614%
2026-07-08	7.5800	7.5800	7.5800	7.5800	+9.855%	1	193	+141.029%
2026-07-07	7.0100	7.0100	6.9000	6.9000	-21.591%	4	192	+164.783%
2026-06-29	8.9500	8.9500	8.6800	8.8000	-41.876%	7	191	+107.614%
2026-06-22	15.1400	15.1400	15.1400	15.1400	+66.009%	10	191	+20.674%
2026-06-17	9.1200	9.1200	9.1200	9.1200	-8.800%	1	190	+100.329%
2026-06-16	10.0000	10.0000	10.0000	10.0000	-9.991%	2	190	+82.700%
2026-06-15	11.1100	11.1100	11.1100	11.1100	+14.536%	11	192	+64.446%
2026-06-11	9.3000	9.7000	9.3000	9.7000	-11.818%	7	192	+88.351%
2026-06-10	15.0000	15.0000	11.0000	11.0000	-57.447%	12	193	+66.091%
2026-06-04	25.8500	25.8500	25.8500	25.8500	-0.768%	1	191	-29.323%
2026-06-03	28.0800	28.0800	26.0500	26.0500	-7.983%	3	191	-29.866%
2026-06-02	28.5000	28.5000	28.3100	28.3100	+6.389%	6	192	-35.465%
2026-06-01	26.6100	26.6100	26.6100	26.6100	+1.954%	1	198	-31.342%
2026-05-29	26.1000	26.1000	26.1000	26.1000	+27.193%	5	199	-30.000%
2026-05-28	20.5200	20.5200	20.5200	20.5200	+13.058%	7	202	-10.965%
2026-05-27	18.1500	18.1500	18.1500	18.1500	+50.622%	6	202	+0.661%
2026-05-21	13.1500	13.1500	12.0500	12.0500	+6.637%	2	206	+51.618%
2026-05-15	11.0800	11.3000	11.0800	11.3000	-12.539%	2	205	+61.681%
2026-05-14	12.9200	12.9200	12.9200	12.9200	+7.667%	1	204	+41.409%
2026-05-13	11.9200	12.0000	11.9200	12.0000	-2.834%	9	212	+52.250%
2026-05-12	12.3500	12.3500	12.3500	12.3500	-17.667%	1	212	+47.935%
2026-05-07	14.8900	15.0000	14.8900	15.0000	+15.385%	7	212	+21.800%
2026-05-06	12.9000	13.0000	12.7500	13.0000	+49.425%	43	215	+40.538%
2026-05-01	8.7000	8.7000	8.7000	8.7000	+20.000%	11	205	+110.000%
2026-04-29	7.5700	7.5700	7.2500	7.2500	-23.924%	3	205	+152.000%
2026-04-27	9.5300	9.5300	9.5300	9.5300	+19.573%	2	204	+91.710%
2026-04-23	7.4900	7.9700	7.4900	7.9700	-18.256%	2	204	+129.235%
2026-04-22	9.7300	9.7500	9.7300	9.7500	+2.632%	6	205	+87.385%
2026-04-21	10.4000	10.4000	9.5000	9.5000	+7.103%	4	214	+92.316%
2026-04-20	8.8800	8.8800	8.8700	8.8700	+1.371%	3	214	+105.975%
2026-04-16	8.7500	8.7500	8.7500	8.7500	+3.550%	1	212	+108.800%
2026-04-15	8.4500	8.4500	8.4500	8.4500	+12.667%	1	213	+116.213%
2026-04-13	7.5000	7.5000	7.5000	7.5000	+5.783%	2	213	+143.600%
2026-04-10	6.1500	7.1500	6.1500	7.0900	+17.190%	31	215	+157.687%
2026-04-09	6.0500	6.0500	6.0500	6.0500	+2.369%	10	225	+201.983%
2026-04-08	6.4300	6.4300	5.9100	5.9100	+9.242%	4	215	+209.137%
2026-04-07	5.4100	5.4100	5.4100	5.4100	-1.636%	3	216	+237.708%
2026-04-06	5.9400	5.9400	5.5000	5.5000	0.000%	23	213	+232.182%
2026-04-02	5.1300	5.5000	5.1300	5.5000	-3.339%	4	208	+232.182%
2026-04-01	5.6900	5.6900	5.6900	5.6900	+3.455%	1	208	+221.090%
2026-03-31	5.5000	5.5400	5.5000	5.5000	+20.087%	12	208	+232.182%
2026-03-30	5.5400	5.5400	4.5800	4.5800	-12.762%	17	213	+298.908%
2026-03-27	5.1500	5.3000	5.0500	5.2500	-4.022%	71	202	+248.000%
2026-03-26	6.2000	6.2000	5.3500	5.4700	-17.991%	39	142	+234.004%
2026-03-25	6.3800	6.6700	6.3500	6.6700	+23.519%	19	122	+173.913%
2026-03-24	5.0000	5.6300	4.7500	5.4000	+3.448%	82	124	+238.333%
2026-03-23	4.2500	5.4000	4.2500	5.2200	0.000%	90	0	+250.000%