Dark

SMCI20260918C24
SMCI Sep 18 2026 24.00 Call (SMCI260918C00024000)
option OPRA

Expired

Sep 17, 2026

16.69+32.041%(+4.05)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.7600	16.6900	14.7600	16.6900	+32.041%	13	688	0.000%
2026-09-15	12.8500	12.8500	12.6400	12.6400	-5.672%	9	697	+32.041%
2026-09-14	13.4000	13.4000	13.4000	13.4000	-17.182%	20	692	+24.552%
2026-09-11	16.0200	16.1800	16.0200	16.1800	+12.361%	2	676	+3.152%
2026-09-10	14.5000	14.8500	14.4000	14.4000	-2.703%	5	678	+15.903%
2026-09-09	15.4000	15.4000	14.8000	14.8000	-10.574%	3	680	+12.770%
2026-09-08	16.9100	16.9100	16.5500	16.5500	+0.608%	3	682	+0.846%
2026-09-04	16.1700	16.4500	16.1700	16.4500	+18.773%	8	689	+1.459%
2026-09-03	13.8500	13.8500	13.8500	13.8500	+2.593%	1	689	+20.505%
2026-08-31	13.3400	13.5000	13.3400	13.5000	-6.768%	3	690	+23.630%
2026-08-25	13.8800	14.4800	13.8800	14.4800	+28.940%	41	690	+15.262%
2026-08-24	10.9600	11.2300	10.8700	11.2300	-18.327%	37	731	+48.620%
2026-08-21	13.7500	13.7500	13.7500	13.7500	+2.996%	8	704	+21.382%
2026-08-20	12.9000	13.3500	12.9000	13.3500	-11.000%	3	696	+25.019%
2026-08-17	15.0000	15.0000	15.0000	15.0000	-8.088%	1	699	+11.267%
2026-08-13	16.0000	17.7800	16.0000	16.3200	+16.571%	7	700	+2.267%
2026-08-12	11.0500	14.0000	11.0500	14.0000	+70.732%	152	701	+19.214%
2026-08-11	7.9800	8.2000	7.7900	8.2000	-3.073%	7	835	+103.537%
2026-08-10	9.0300	9.7500	8.4600	8.4600	+11.316%	15	836	+97.281%
2026-08-07	7.3000	7.6000	7.2000	7.6000	0.000%	16	837	+119.605%
2026-08-06	7.5000	7.6000	7.5000	7.6000	-16.484%	77	846	+119.605%
2026-08-04	6.9500	9.1000	6.9500	9.1000	+52.941%	121	798	+83.407%
2026-07-31	5.9000	5.9500	5.9000	5.9500	-2.619%	6	890	+180.504%
2026-07-30	6.1100	6.1100	6.1100	6.1100	+34.879%	1	890	+173.159%
2026-07-29	5.7000	5.7000	4.5300	4.5300	-20.526%	388	891	+268.433%
2026-07-28	5.7000	5.7000	5.7000	5.7000	-17.749%	1	1,002	+192.807%
2026-07-27	7.1000	7.1000	6.8800	6.9300	-10.233%	106	1,001	+140.837%
2026-07-24	8.6300	8.6300	7.7200	7.7200	-11.264%	9	986	+116.192%
2026-07-23	9.1700	9.3500	8.7000	8.7000	+3.571%	3	988	+91.839%
2026-07-22	7.3100	9.7000	7.2500	8.4000	+80.645%	535	989	+98.690%
2026-07-21	4.0100	4.7000	4.0100	4.6500	+23.670%	277	1,182	+258.925%
2026-07-20	4.0000	4.0000	3.7000	3.7600	-6.000%	715	1,321	+343.883%
2026-07-17	4.0000	4.5000	3.6000	4.0000	-8.046%	609	850	+317.250%
2026-07-16	4.5000	4.5000	4.3500	4.3500	-29.725%	16	301	+283.678%
2026-07-15	6.1900	6.1900	6.1900	6.1900	-3.281%	1	303	+169.628%
2026-07-14	6.4000	6.4000	6.4000	6.4000	+0.787%	5	303	+160.781%
2026-07-13	6.5000	6.5000	6.0700	6.3500	-12.414%	11	298	+162.835%
2026-07-10	7.1000	7.2500	7.1000	7.2500	+20.833%	2	293	+130.207%
2026-07-08	6.0000	6.0000	6.0000	6.0000	+5.263%	35	292	+178.167%
2026-07-07	5.6200	5.7000	5.6200	5.7000	-9.236%	7	327	+192.807%
2026-07-06	6.3500	6.3500	6.0800	6.2800	-1.102%	9	325	+165.764%
2026-07-02	6.7500	6.7500	6.2200	6.3500	-11.683%	49	284	+162.835%
2026-07-01	7.1800	7.1900	7.1800	7.1900	-12.317%	2	284	+132.128%
2026-06-30	8.2000	8.2000	8.2000	8.2000	+9.333%	3	284	+103.537%
2026-06-29	7.5000	7.5000	7.5000	7.5000	-26.254%	4	287	+122.533%
2026-06-25	10.1700	10.1700	10.1700	10.1700	0.000%	10	284	+64.110%
2026-06-24	10.1700	10.1700	10.1700	10.1700	-22.955%	10	279	+64.110%
2026-06-22	13.2000	13.2000	13.2000	13.2000	+50.171%	1	279	+26.439%
2026-06-18	8.0000	8.7900	8.0000	8.7900	+3.778%	40	273	+89.875%
2026-06-11	8.4700	8.4700	8.4700	8.4700	-13.571%	1	273	+97.048%
2026-06-10	13.5000	13.5000	9.8000	9.8000	-40.821%	183	273	+70.306%
2026-06-09	16.5600	16.5600	16.5600	16.5600	-38.439%	5	266	+0.785%
2026-06-02	26.9000	26.9000	26.9000	26.9000	+12.083%	2	266	-37.955%
2026-06-01	24.0000	24.0000	24.0000	24.0000	+72.911%	5	267	-30.458%
2026-05-26	13.8800	13.8800	13.8800	13.8800	+4.282%	3	272	+20.245%
2026-05-22	13.3100	13.3100	13.3100	13.3100	+17.165%	2	275	+25.394%
2026-05-20	11.3600	11.3600	11.3600	11.3600	+34.438%	1	274	+46.919%
2026-05-18	8.4500	8.4500	8.4500	8.4500	-33.881%	1	276	+97.515%
2026-05-08	12.7800	12.7800	12.7800	12.7800	-5.333%	1	276	+30.595%
2026-05-07	13.1500	13.5000	13.1500	13.5000	+27.119%	21	277	+23.630%
2026-05-06	10.4000	11.4000	10.1300	10.6200	+41.600%	47	298	+57.156%
2026-05-01	7.5500	7.9000	7.5000	7.5000	+12.952%	4	304	+122.533%
2026-04-30	6.6400	6.6400	6.6400	6.6400	+3.427%	1	304	+151.355%
2026-04-29	6.2600	6.4200	6.2600	6.4200	-9.194%	2	304	+159.969%
2026-04-28	7.0000	7.0700	6.8200	7.0700	-6.974%	4	304	+136.068%
2026-04-27	7.6000	7.6000	7.6000	7.6000	-8.982%	1	302	+119.605%
2026-04-24	8.2000	8.7500	8.2000	8.3500	+27.481%	13	301	+99.880%
2026-04-23	7.0000	7.0000	6.5500	6.5500	-23.122%	39	304	+154.809%
2026-04-22	8.5200	8.7000	8.3500	8.5200	-0.117%	5	319	+95.892%
2026-04-21	8.6800	8.6800	8.5300	8.5300	+9.359%	3	320	+95.662%
2026-04-20	7.5000	7.8700	7.5000	7.8000	-1.887%	15	320	+113.974%
2026-04-17	8.1000	8.1500	7.9500	7.9500	-0.625%	17	335	+109.937%
2026-04-16	7.2000	8.0000	7.2000	8.0000	+14.286%	12	338	+108.625%
2026-04-15	7.5800	7.5800	7.0000	7.0000	-11.392%	6	342	+138.429%
2026-04-14	7.1000	7.9000	7.1000	7.9000	+26.400%	20	344	+111.266%
2026-04-13	5.7500	6.2500	5.7500	6.2500	+2.627%	4	350	+167.040%
2026-04-10	5.3000	6.1500	5.3000	6.0900	+24.286%	22	354	+174.056%
2026-04-09	5.2500	5.3000	4.9000	4.9000	-5.769%	13	339	+240.612%
2026-04-08	4.8500	5.2000	4.8500	5.2000	+12.311%	6	336	+220.962%
2026-04-07	4.6300	4.6300	4.6300	4.6300	-0.430%	150	336	+260.475%
2026-04-06	5.0200	5.0200	4.6500	4.6500	-5.102%	7	186	+258.925%
2026-04-02	4.9000	4.9000	4.9000	4.9000	+1.031%	2	185	+240.612%
2026-04-01	4.8500	4.8500	4.8500	4.8500	+14.387%	1	185	+244.124%
2026-03-31	4.2400	4.2400	4.2400	4.2400	+9.278%	3	184	+293.632%
2026-03-30	4.8000	4.8000	3.8800	3.8800	-9.767%	23	181	+330.155%
2026-03-27	4.4000	4.4300	4.3000	4.3000	-6.725%	44	160	+288.140%
2026-03-26	4.9000	4.9000	4.6100	4.6100	-21.197%	12	127	+262.039%
2026-03-25	5.3000	6.0000	5.3000	5.8500	+24.733%	41	119	+185.299%
2026-03-24	4.3600	4.6900	4.3000	4.6900	+7.078%	14	109	+255.864%
2026-03-23	4.3000	4.3800	4.3000	4.3800	0.000%	95	0	+281.050%