Dark

SMCI20260918C26
SMCI Sep 18 2026 26.00 Call (SMCI260918C00026000)
option OPRA

Expired

Sep 16, 2026

10.74+5.813%(+0.59)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	10.7500	10.7500	9.9300	10.7400	+5.813%	9	677	0.000%
2026-09-15	10.1500	10.1500	10.1500	10.1500	-14.920%	1	678	+5.813%
2026-09-14	11.1300	11.9500	11.1300	11.9300	-14.968%	4	679	-9.975%
2026-09-11	13.5800	14.0300	13.5800	14.0300	+8.760%	14	677	-23.450%
2026-09-10	13.2000	13.2000	12.9000	12.9000	-3.371%	16	677	-16.744%
2026-09-09	13.9000	14.0000	13.2500	13.3500	-8.184%	7	690	-19.551%
2026-09-08	14.5400	14.5400	14.5400	14.5400	+0.623%	1	691	-26.135%
2026-09-04	13.3000	14.4500	13.3000	14.4500	+44.645%	4	694	-25.675%
2026-09-02	9.9900	9.9900	9.9900	9.9900	-3.942%	2	694	+7.508%
2026-09-01	10.3900	10.4000	10.3500	10.4000	-9.011%	10	694	+3.269%
2026-08-31	11.1500	11.5500	11.1500	11.4300	-6.465%	20	693	-6.037%
2026-08-28	12.2200	12.2200	12.2200	12.2200	-2.474%	1	697	-12.111%
2026-08-27	12.7000	12.7000	11.9400	12.5300	+10.202%	6	698	-14.286%
2026-08-26	12.0000	12.0000	11.3700	11.3700	-9.762%	13	697	-5.541%
2026-08-25	11.4300	12.6000	11.4300	12.6000	+28.049%	4	698	-14.762%
2026-08-24	8.9200	9.8400	8.9200	9.8400	-13.074%	4	699	+9.146%
2026-08-21	11.4500	11.5000	11.1800	11.3200	+5.597%	10	700	-5.124%
2026-08-20	11.1100	11.1100	10.7200	10.7200	-6.620%	52	699	+0.187%
2026-08-18	11.5200	11.5300	11.4500	11.4800	-7.120%	6	717	-6.446%
2026-08-17	13.0200	13.0200	12.3000	12.3600	-12.154%	22	718	-13.107%
2026-08-14	14.1000	14.1000	13.7200	14.0700	-2.088%	9	718	-23.667%
2026-08-13	12.7000	15.8000	12.7000	14.3700	+18.272%	37	718	-25.261%
2026-08-12	10.0000	12.2500	10.0000	12.1500	+74.820%	75	738	-11.605%
2026-08-11	7.2000	7.2000	6.7600	6.9500	0.000%	27	786	+54.532%
2026-08-10	8.0500	8.1500	6.9500	6.9500	+6.595%	57	781	+54.532%
2026-08-07	6.0000	6.7000	6.0000	6.5200	-3.407%	48	817	+64.724%
2026-08-05	7.0300	7.2000	6.7000	6.7500	-10.359%	29	783	+59.111%
2026-08-04	5.9000	7.5400	5.6500	7.5300	+46.214%	141	784	+42.629%
2026-08-03	5.1600	5.2500	5.1500	5.1500	-0.962%	11	821	+108.544%
2026-07-31	5.3000	5.7200	4.4500	5.2000	+10.638%	70	822	+106.538%
2026-07-30	4.1500	5.0000	4.1500	4.7000	+30.556%	62	803	+128.511%
2026-07-29	5.0000	5.0000	3.6000	3.6000	-32.075%	58	801	+198.333%
2026-07-28	4.6600	5.3600	4.6600	5.3000	-8.621%	4	764	+102.642%
2026-07-27	6.8500	6.8500	5.8000	5.8000	-13.433%	12	765	+85.172%
2026-07-24	6.9400	7.3600	6.2300	6.7000	-20.048%	31	761	+60.299%
2026-07-23	8.4000	8.6100	7.5500	8.3800	+14.952%	755	784	+28.162%
2026-07-22	5.8500	8.3500	5.8500	7.2900	+95.968%	326	994	+47.325%
2026-07-21	3.1500	3.8000	3.1000	3.7200	+25.676%	750	1,163	+188.710%
2026-07-20	3.1500	3.2500	2.8300	2.9600	-10.843%	228	781	+262.838%
2026-07-17	3.0000	3.7000	2.8000	3.3200	-2.353%	167	751	+223.494%
2026-07-16	4.4700	4.4700	3.4000	3.4000	-28.721%	475	747	+215.882%
2026-07-15	4.6500	4.8000	4.2500	4.7700	-10.000%	117	455	+125.157%
2026-07-14	5.3000	5.3000	5.3000	5.3000	+4.331%	7	394	+102.642%
2026-07-13	5.5300	5.5300	5.0800	5.0800	-12.414%	6	401	+111.417%
2026-07-10	6.1400	6.1400	5.8000	5.8000	-6.452%	6	399	+85.172%
2026-07-09	6.2200	6.2200	6.2000	6.2000	+8.392%	11	399	+73.226%
2026-07-08	4.8800	5.7200	4.7000	5.7200	+27.111%	16	409	+87.762%
2026-07-07	4.8400	4.8400	4.2000	4.5000	-11.937%	76	409	+138.667%
2026-07-06	5.3000	5.3000	5.0500	5.1100	-0.777%	21	364	+110.176%
2026-07-02	6.2000	6.2000	5.1000	5.1500	-9.649%	14	359	+108.544%
2026-07-01	5.7500	5.9900	5.6100	5.7000	-20.833%	15	359	+88.421%
2026-06-30	6.5000	7.2000	6.5000	7.2000	+12.500%	5	356	+49.167%
2026-06-29	6.4000	6.4000	6.4000	6.4000	-16.121%	4	360	+67.813%
2026-06-26	7.6300	7.6300	7.6300	7.6300	-4.625%	1	360	+40.760%
2026-06-18	8.0000	8.0000	8.0000	8.0000	+33.333%	1	361	+34.250%
2026-06-17	6.0000	6.0000	6.0000	6.0000	-16.667%	1	361	+79.000%
2026-06-16	7.1000	7.2000	7.1000	7.2000	-10.559%	100	361	+49.167%
2026-06-12	8.3000	8.3000	8.0500	8.0500	+2.548%	4	364	+33.416%
2026-06-11	7.8500	7.8500	7.8500	7.8500	-45.486%	1	364	+36.815%
2026-06-09	14.4000	14.4000	14.4000	14.4000	-34.545%	1	365	-25.417%
2026-06-01	22.0000	22.0000	22.0000	22.0000	+4.167%	1	366	-51.182%
2026-05-29	21.1200	21.1200	21.1200	21.1200	+17.333%	1	366	-49.148%
2026-05-28	18.0000	18.0000	18.0000	18.0000	+40.625%	1	367	-40.333%
2026-05-26	12.2000	12.8000	12.2000	12.8000	+28.000%	5	367	-16.094%
2026-05-20	9.8300	10.2200	9.8300	10.0000	+9.890%	5	366	+7.400%
2026-05-13	9.5000	9.5000	9.1000	9.1000	-18.386%	12	364	+18.022%
2026-05-08	11.1500	11.1500	11.1500	11.1500	+3.241%	1	364	-3.677%
2026-05-07	12.0800	12.0800	10.7500	10.8000	+1.695%	5	364	-0.556%
2026-05-06	10.0500	10.6200	9.2300	10.6200	+69.920%	129	365	+1.130%
2026-05-05	6.9500	6.9500	6.2500	6.2500	-2.950%	16	370	+71.840%
2026-05-04	6.8500	6.8500	6.4400	6.4400	+7.873%	6	370	+66.770%
2026-05-01	6.3000	6.5500	5.9700	5.9700	-3.084%	12	373	+79.899%
2026-04-30	5.5700	6.1600	5.5700	6.1600	+13.028%	12	373	+74.351%
2026-04-29	5.8000	5.8000	4.9500	5.4500	-9.917%	47	376	+97.064%
2026-04-28	5.9500	6.0500	5.9500	6.0500	-10.635%	63	376	+77.521%
2026-04-27	7.2000	7.2000	6.3000	6.7700	-9.128%	87	377	+58.641%
2026-04-24	7.3200	7.4500	7.3200	7.4500	+30.702%	2	417	+44.161%
2026-04-23	6.0000	6.0000	5.5500	5.7000	-27.389%	32	415	+88.421%
2026-04-21	7.8500	7.8500	7.8500	7.8500	+10.876%	2	405	+36.815%
2026-04-20	6.7900	7.0800	6.7900	7.0800	+1.143%	2	405	+51.695%
2026-04-17	7.0800	7.3400	7.0000	7.0000	0.000%	11	403	+53.429%
2026-04-16	7.0000	7.0000	7.0000	7.0000	+7.692%	2	410	+53.429%
2026-04-15	6.5000	6.5000	6.5000	6.5000	+3.175%	3	410	+65.231%
2026-04-14	6.1500	6.5100	6.1500	6.3000	+13.718%	11	411	+70.476%
2026-04-13	5.5000	5.5400	5.3800	5.5400	+7.364%	42	410	+93.863%
2026-04-10	5.1000	5.3000	5.0500	5.1600	+22.565%	108	426	+108.140%
2026-04-09	4.2500	4.2500	4.2100	4.2100	+9.351%	10	434	+155.107%
2026-04-02	3.6500	3.8500	3.6500	3.8500	+8.451%	44	399	+178.961%
2026-03-31	3.5500	3.5500	3.5500	3.5500	+7.576%	1	399	+202.535%
2026-03-30	3.6500	3.6500	3.2800	3.3000	-10.326%	138	399	+225.455%
2026-03-27	3.8000	3.8000	3.6000	3.6800	-5.641%	14	268	+191.848%
2026-03-26	4.7500	4.7500	3.9000	3.9000	-23.529%	124	268	+175.385%
2026-03-25	4.7900	5.1000	4.7900	5.1000	+25.000%	8	201	+110.588%
2026-03-24	3.7000	4.0800	3.7000	4.0800	+10.870%	5	197	+163.235%
2026-03-23	3.1500	3.8000	3.1000	3.6800	0.000%	262	0	+191.848%