Dark

SMCI20260918C23
SMCI Sep 18 2026 23.00 Call (SMCI260918C00023000)
option OPRA

Expired

Sep 17, 2026

17.70+28.261%(+3.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	17.7000	17.7000	17.7000	17.7000	+28.261%	1	434	0.000%
2026-09-16	12.6500	13.8000	12.6500	13.8000	-3.699%	2	435	+28.261%
2026-09-14	14.3300	14.3300	14.3300	14.3300	-15.706%	1	435	+23.517%
2026-09-11	16.3500	17.0000	16.3500	17.0000	-3.134%	3	436	+4.118%
2026-09-08	17.5500	17.5500	17.5500	17.5500	+4.776%	1	436	+0.855%
2026-09-04	17.5500	17.5500	16.7500	16.7500	+25.000%	4	437	+5.672%
2026-09-03	13.4900	13.4900	13.4000	13.4000	-7.904%	5	437	+32.090%
2026-09-02	14.5500	14.5500	14.5500	14.5500	+12.529%	1	442	+21.649%
2026-09-01	12.9300	12.9300	12.9300	12.9300	-10.643%	1	441	+36.891%
2026-08-31	14.4700	14.4700	14.4700	14.4700	-6.945%	1	440	+22.322%
2026-08-25	14.0000	15.5500	14.0000	15.5500	+10.519%	2	440	+13.826%
2026-08-20	14.0700	14.0700	14.0700	14.0700	-0.142%	1	440	+25.800%
2026-08-19	14.0900	14.0900	14.0900	14.0900	+0.715%	20	441	+25.621%
2026-08-18	14.0100	14.0100	13.9900	13.9900	-22.278%	6	451	+26.519%
2026-08-13	17.4000	18.0000	17.4000	18.0000	+19.284%	5	451	-1.667%
2026-08-12	13.6000	15.0900	13.1400	15.0900	+62.258%	32	451	+17.296%
2026-08-10	10.2000	10.2000	9.3000	9.3000	+4.027%	6	432	+90.323%
2026-08-07	7.9500	8.9400	7.9500	8.9400	-2.826%	31	434	+97.987%
2026-08-05	9.8300	9.8300	9.2000	9.2000	+8.876%	4	434	+92.391%
2026-08-04	8.4500	8.4500	8.4500	8.4500	+17.524%	1	435	+109.467%
2026-07-31	7.1900	7.1900	7.1900	7.1900	+18.451%	3	435	+146.175%
2026-07-29	6.8000	6.8000	5.9000	6.0700	-35.080%	10	436	+191.598%
2026-07-23	9.3500	9.3500	9.3500	9.3500	-6.030%	20	442	+89.305%
2026-07-22	7.6000	10.2400	7.6000	9.9500	+95.098%	512	462	+77.889%
2026-07-21	5.1000	5.1000	5.1000	5.1000	+20.000%	3	764	+247.059%
2026-07-20	4.2500	4.2500	4.2500	4.2500	-14.315%	7	767	+316.471%
2026-07-17	4.1800	5.0800	4.0000	4.9600	+3.766%	522	774	+256.855%
2026-07-16	5.3700	5.3700	4.7800	4.7800	-21.252%	24	355	+270.293%
2026-07-15	6.0700	6.0700	6.0700	6.0700	-9.403%	1	337	+191.598%
2026-07-13	6.7000	6.7000	6.7000	6.7000	-17.284%	5	338	+164.179%
2026-07-09	8.1000	8.1000	8.1000	8.1000	+35.225%	1	338	+118.519%
2026-07-07	5.8200	5.9900	5.8200	5.9900	-11.652%	5	339	+195.492%
2026-07-06	6.9400	6.9400	6.7800	6.7800	+0.444%	5	344	+161.062%
2026-07-02	6.7500	6.7500	6.7500	6.7500	-9.396%	5	336	+162.222%
2026-07-01	7.7300	7.8500	7.2000	7.4500	-9.697%	18	336	+137.584%
2026-06-30	7.6400	8.2500	7.6400	8.2500	-23.752%	6	326	+114.545%
2026-06-25	10.8200	10.8200	10.8200	10.8200	-22.825%	1	326	+63.586%
2026-06-22	13.9600	14.0200	13.9600	14.0200	+49.947%	25	327	+26.248%
2026-06-18	9.3500	9.3500	9.3500	9.3500	+11.310%	2	313	+89.305%
2026-06-17	8.7500	8.7500	8.4000	8.4000	-22.222%	4	313	+110.714%
2026-06-12	10.8000	10.8000	10.8000	10.8000	+3.547%	4	313	+63.889%
2026-06-11	9.0500	10.4300	9.0500	10.4300	+10.370%	2	313	+69.703%
2026-06-10	13.5500	13.7500	9.4500	9.4500	-44.575%	233	312	+87.302%
2026-06-09	17.0800	17.0800	17.0500	17.0500	-21.861%	2	310	+3.812%
2026-06-08	21.6000	21.8200	21.6000	21.8200	-2.459%	2	311	-18.882%
2026-06-05	22.3700	22.3700	22.3700	22.3700	-2.950%	30	312	-20.876%
2026-06-04	23.0500	23.0500	23.0500	23.0500	-3.958%	6	342	-23.210%
2026-06-03	26.7500	26.7500	24.0000	24.0000	-13.669%	11	347	-26.250%
2026-06-02	27.9000	27.9000	27.7000	27.8000	+8.509%	28	347	-36.331%
2026-06-01	25.0000	25.6200	25.0000	25.6200	+8.056%	20	337	-30.913%
2026-05-29	23.7100	23.7100	23.7100	23.7100	+44.750%	1	352	-25.348%
2026-05-27	15.6700	16.3800	15.6700	16.3800	+5.677%	7	352	+8.059%
2026-05-26	14.7500	15.5000	14.4800	15.5000	+10.320%	12	359	+14.194%
2026-05-22	13.8000	14.0500	13.8000	14.0500	+51.075%	21	371	+25.979%
2026-05-19	9.3000	9.3000	9.3000	9.3000	-10.920%	1	391	+90.323%
2026-05-15	10.4400	10.4400	10.4400	10.4400	-11.525%	10	391	+69.540%
2026-05-14	12.2100	12.2100	11.8000	11.8000	+3.509%	16	402	+50.000%
2026-05-13	11.4000	11.4000	11.4000	11.4000	-21.918%	1	416	+55.263%
2026-05-11	14.5000	14.6000	14.5000	14.6000	+3.180%	2	416	+21.233%
2026-05-08	12.1800	14.1500	11.6000	14.1500	+13.200%	14	414	+25.088%
2026-05-07	13.2000	13.8500	12.5000	12.5000	-6.367%	12	426	+41.600%
2026-05-06	10.8000	13.3500	10.8000	13.3500	+65.839%	69	430	+32.584%
2026-05-05	7.9800	8.0500	7.9800	8.0500	-4.167%	7	491	+119.876%
2026-05-04	7.9600	8.4000	7.9600	8.4000	+3.067%	12	496	+110.714%
2026-05-01	8.1500	8.1500	8.1500	8.1500	+19.853%	5	503	+117.178%
2026-04-29	6.8000	6.8000	6.8000	6.8000	-12.258%	1	503	+160.294%
2026-04-28	7.7500	7.7500	7.7500	7.7500	-8.824%	1	502	+128.387%
2026-04-24	7.8000	8.5000	7.8000	8.5000	+22.832%	2	501	+108.235%
2026-04-23	6.9200	6.9200	6.9200	6.9200	-25.027%	1	499	+155.780%
2026-04-22	8.8900	9.2300	8.8900	9.2300	+0.108%	4	499	+91.766%
2026-04-21	9.6200	9.6200	9.2000	9.2200	+12.439%	22	522	+91.974%
2026-04-20	8.2000	8.2000	8.2000	8.2000	-3.869%	1	522	+115.854%
2026-04-17	8.6700	8.6700	8.5300	8.5300	+0.947%	6	521	+107.503%
2026-04-16	7.6000	8.4900	7.5800	8.4500	+8.752%	12	525	+109.467%
2026-04-15	8.2500	8.2500	7.6500	7.7700	-4.074%	65	528	+127.799%
2026-04-14	7.7300	8.2000	7.6500	8.1000	+19.822%	70	587	+118.519%
2026-04-13	6.9000	7.0000	6.7600	6.7600	+2.424%	12	653	+161.834%
2026-04-10	5.9000	6.6900	5.9000	6.6000	+20.658%	33	657	+168.182%
2026-04-09	5.7000	5.7000	5.4700	5.4700	-3.697%	21	683	+223.583%
2026-04-08	5.8300	5.8300	5.3000	5.6800	+13.600%	76	690	+211.620%
2026-04-07	5.0000	5.0000	5.0000	5.0000	+3.520%	1	734	+254.000%
2026-04-06	4.9000	5.1300	4.8300	4.8300	-7.115%	106	733	+266.460%
2026-04-02	5.4000	5.4200	5.2000	5.2000	+0.971%	5	733	+240.385%
2026-04-01	5.3500	5.4000	5.0500	5.1500	+5.533%	18	733	+243.689%
2026-03-31	4.8000	4.8800	4.8000	4.8800	+9.910%	3	717	+262.705%
2026-03-30	4.4400	4.4400	4.4400	4.4400	-7.500%	2	716	+298.649%
2026-03-27	4.8500	5.0000	4.6700	4.8000	-5.882%	73	718	+268.750%
2026-03-26	6.0000	6.0000	5.0000	5.1000	-19.685%	23	717	+247.059%
2026-03-25	5.3000	6.3500	5.3000	6.3500	+23.782%	95	714	+178.740%
2026-03-24	4.5500	5.1300	4.5500	5.1300	+6.432%	43	777	+245.029%
2026-03-23	3.9500	5.0000	3.7400	4.8200	+10.805%	178	769	+267.220%
2026-03-20	5.0000	5.6800	4.2500	4.3500	-56.931%	978	846	+306.897%
2026-03-19	10.0000	10.3500	10.0000	10.1000	-13.230%	14	155	+75.248%
2026-03-17	11.6400	11.6400	11.6400	11.6400	-4.433%	1	149	+52.062%
2026-03-05	12.1800	12.1800	12.1800	12.1800	+3.220%	1	149	+45.320%
2026-03-04	11.8000	11.8000	11.8000	11.8000	+5.357%	1	149	+50.000%
2026-02-24	11.2000	11.2000	11.2000	11.2000	+6.667%	1	150	+58.036%
2026-02-18	10.5000	10.5000	10.5000	10.5000	-8.297%	6	150	+68.571%
2026-02-12	11.4500	11.4500	11.4500	11.4500	-13.585%	2	144	+54.585%
2026-02-06	13.2500	13.2500	13.2500	13.2500	-1.119%	1	144	+33.585%
2026-02-04	14.0200	14.0200	13.4000	13.4000	+23.502%	8	144	+32.090%
2026-02-02	11.3500	11.3500	10.8500	10.8500	-4.237%	141	148	+63.134%
2026-01-27	11.3300	11.3300	11.3300	11.3300	-3.983%	1	35	+56.222%
2026-01-26	11.7700	11.8000	11.7300	11.8000	-6.423%	4	34	+50.000%
2026-01-23	12.6400	12.6400	12.6100	12.6100	-5.188%	5	34	+40.365%
2026-01-16	12.2300	13.3000	12.2300	13.3000	+28.751%	14	32	+33.083%
2026-01-15	10.3800	10.3800	10.3300	10.3300	+12.896%	4	32	+71.346%
2026-01-14	9.1500	9.1500	9.1500	9.1500	+1.667%	1	30	+93.443%
2026-01-13	9.2500	9.2500	9.0000	9.0000	-16.667%	2	31	+96.667%
2025-12-30	10.8000	10.8000	10.8000	10.8000	-12.551%	5	31	+63.889%
2025-12-22	12.3500	12.3500	12.3500	12.3500	+15.421%	3	26	+43.320%
2025-12-18	10.7000	10.7000	10.7000	10.7000	-16.078%	4	23	+65.421%
2025-12-17	12.7500	12.7500	12.7500	12.7500	+1.594%	2	19	+38.824%
2025-12-15	12.5500	12.5500	12.5500	12.5500	-16.611%	1	17	+41.036%
2025-12-05	15.0000	15.0500	15.0000	15.0500	-5.346%	3	16	+17.608%
2025-12-02	15.9000	15.9000	15.9000	15.9000	+8.755%	2	15	+11.321%
2025-12-01	13.9500	14.6200	13.9500	14.6200	+7.897%	5	13	+21.067%
2025-11-21	13.8000	13.8000	13.5500	13.5500	-19.153%	5	9	+30.627%
2025-11-14	16.7600	16.7600	16.7600	16.7600	-50.400%	1	4	+5.609%
2025-10-14	33.7900	33.7900	33.7900	33.7900	+30.969%	1	4	-47.618%
2025-09-19	25.8000	25.8000	25.8000	25.8000	+4.369%	1	4	-31.395%
2025-09-18	24.7200	24.7200	24.7200	24.7200	+0.122%	1	3	-28.398%
2025-09-15	24.6900	24.6900	24.6900	24.6900	+0.366%	1	3	-28.311%
2025-09-12	24.6000	24.6000	24.6000	24.6000	+3.797%	1	3	-28.049%
2025-09-11	23.7000	23.7000	23.7000	23.7000	-3.659%	1	3	-25.316%
2025-09-10	24.6000	24.6000	24.6000	24.6000	+23.308%	1	2	-28.049%
2025-09-08	19.9500	19.9500	19.9500	19.9500	0.000%	1	1	-11.278%