Dark

SMCI20260918C27
SMCI Sep 18 2026 27.00 Call (SMCI260918C00027000)
option OPRA

Expired

Sep 17, 2026

13.50+38.462%(+3.75)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.4000	13.6000	13.1000	13.5000	+38.462%	22	434	0.000%
2026-09-16	9.7800	9.7800	9.7500	9.7500	+12.069%	2	441	+38.462%
2026-09-15	9.0000	9.2500	8.7000	8.7000	-17.925%	7	443	+55.172%
2026-09-14	9.5000	10.6800	9.5000	10.6000	-17.702%	11	446	+27.358%
2026-09-11	12.4400	12.8800	12.4400	12.8800	+13.480%	19	456	+4.814%
2026-09-10	12.2000	12.2000	11.3500	11.3500	-7.347%	2	451	+18.943%
2026-09-09	12.9000	12.9500	12.2300	12.2500	-11.232%	66	451	+10.204%
2026-09-08	13.8500	14.0900	13.5500	13.8000	+8.491%	6	479	-2.174%
2026-09-04	11.6000	13.7500	11.6000	12.7200	+17.669%	29	488	+6.132%
2026-09-03	9.0000	10.8100	9.0000	10.8100	+9.413%	5	488	+24.884%
2026-09-02	9.3500	9.8800	8.9500	9.8800	+7.391%	3	492	+36.640%
2026-09-01	9.2000	9.2000	9.2000	9.2000	-11.623%	2	493	+46.739%
2026-08-31	10.4200	10.4200	10.4100	10.4100	+0.386%	3	493	+29.683%
2026-08-28	11.5300	11.5300	10.3700	10.3700	-5.727%	2	493	+30.183%
2026-08-27	11.0000	11.0000	11.0000	11.0000	+3.383%	1	494	+22.727%
2026-08-26	10.6500	10.6500	10.6400	10.6400	+18.222%	10	496	+26.880%
2026-08-24	8.2000	9.0000	7.7800	9.0000	-13.043%	8	506	+50.000%
2026-08-20	10.2700	10.4000	9.6000	10.3500	-3.271%	5	504	+30.435%
2026-08-19	9.6700	10.7000	9.6700	10.7000	+6.574%	3	504	+26.168%
2026-08-18	10.6700	10.6700	10.0400	10.0400	-11.697%	3	505	+34.462%
2026-08-17	11.6700	11.6700	11.3700	11.3700	-14.447%	38	507	+18.734%
2026-08-14	12.5500	13.2900	12.5500	13.2900	+5.059%	20	509	+1.580%
2026-08-13	12.7500	15.0000	12.6500	12.6500	+12.444%	73	520	+6.719%
2026-08-12	9.0000	11.4700	9.0000	11.2500	+77.725%	52	557	+20.000%
2026-08-11	6.7400	6.7400	5.9300	6.3300	-2.315%	28	586	+113.270%
2026-08-10	7.6000	7.6000	6.4800	6.4800	+6.230%	44	586	+108.333%
2026-08-07	5.8000	6.2000	5.4900	6.1000	+19.608%	72	611	+121.311%
2026-08-06	5.1000	5.9200	5.1000	5.1000	-23.881%	31	674	+164.706%
2026-08-05	6.7200	6.7200	6.0000	6.7000	-0.741%	32	665	+101.493%
2026-08-04	5.1700	6.7500	5.1700	6.7500	+39.463%	29	664	+100.000%
2026-08-03	4.3500	4.8500	4.3000	4.8400	+6.843%	23	658	+178.926%
2026-07-31	4.3100	4.5300	4.1000	4.5300	+4.378%	44	662	+198.013%
2026-07-30	3.7500	4.6100	3.6500	4.3400	+33.538%	229	665	+211.060%
2026-07-29	4.3000	4.3000	3.2500	3.2500	-32.292%	159	648	+315.385%
2026-07-28	4.2800	4.8000	4.1300	4.8000	-15.044%	139	598	+181.250%
2026-07-27	5.9000	5.9000	4.9300	5.6500	-13.077%	42	612	+138.938%
2026-07-24	5.6000	6.7700	5.6000	6.5000	-5.797%	16	587	+107.692%
2026-07-23	6.4400	7.8500	6.4400	6.9000	+6.977%	23	588	+95.652%
2026-07-22	5.7500	7.8000	5.4000	6.4500	+96.646%	241	604	+109.302%
2026-07-21	2.8500	3.4000	2.8500	3.2800	+22.388%	78	746	+311.585%
2026-07-20	2.9000	2.9000	2.5600	2.6800	-9.459%	66	740	+403.731%
2026-07-17	2.5500	3.1800	2.5400	2.9600	-5.431%	129	758	+356.081%
2026-07-16	3.9700	3.9700	3.1000	3.1300	-27.209%	220	747	+331.310%
2026-07-15	4.6000	4.6000	3.8000	4.3000	-9.474%	164	637	+213.953%
2026-07-14	4.9200	4.9200	4.6200	4.7500	-2.062%	29	675	+184.211%
2026-07-13	5.0900	5.1000	4.5400	4.8500	-11.818%	209	695	+178.351%
2026-07-10	5.5500	5.6700	5.5000	5.5000	-1.786%	66	630	+145.455%
2026-07-09	5.6900	5.7000	5.5000	5.6000	+5.263%	28	625	+141.071%
2026-07-08	4.4300	5.3200	4.3500	5.3200	+28.193%	196	620	+153.759%
2026-07-07	4.5800	4.5800	3.8500	4.1500	-15.306%	199	611	+225.301%
2026-07-06	4.9000	5.0000	4.5500	4.9000	-1.010%	175	482	+175.510%
2026-07-02	5.7000	6.1000	4.6500	4.9500	-6.427%	107	358	+172.727%
2026-07-01	5.4400	5.5500	5.0500	5.2900	-6.372%	106	358	+155.198%
2026-06-29	6.1300	6.1300	5.4200	5.6500	-23.752%	6	266	+138.938%
2026-06-26	7.3000	7.5500	7.3000	7.4100	-25.453%	12	263	+82.186%
2026-06-23	9.9400	9.9400	9.9400	9.9400	-11.012%	2	258	+35.815%
2026-06-22	11.1700	11.1700	11.1700	11.1700	+54.069%	2	260	+20.859%
2026-06-18	6.9700	7.2500	6.9700	7.2500	+12.056%	2	260	+86.207%
2026-06-17	6.4700	6.4700	6.4700	6.4700	-3.433%	5	260	+108.655%
2026-06-16	7.3500	7.3500	6.7000	6.7000	-14.322%	104	260	+101.493%
2026-06-15	7.8200	7.8200	7.8200	7.8200	+4.685%	5	225	+72.634%
2026-06-12	7.9000	8.5000	7.4700	7.4700	-1.711%	96	225	+80.723%
2026-06-11	7.1500	7.6000	7.1500	7.6000	+9.668%	2	225	+77.632%
2026-06-10	11.9000	11.9000	6.9300	6.9300	-63.526%	4	223	+94.805%
2026-06-08	18.2000	19.0000	18.2000	19.0000	+13.433%	2	223	-28.947%
2026-06-05	18.2000	18.2000	16.5600	16.7500	-20.578%	8	224	-19.403%
2026-06-03	21.0900	21.0900	21.0900	21.0900	-12.162%	8	225	-35.989%
2026-06-02	25.0000	25.0000	23.4500	24.0100	+16.723%	4	219	-43.773%
2026-05-29	21.4700	22.7000	20.5700	20.5700	+22.077%	57	220	-34.370%
2026-05-28	18.0000	18.0000	16.8500	16.8500	+31.435%	100	221	-19.881%
2026-05-27	12.8200	12.8200	12.8200	12.8200	+97.231%	10	222	+5.304%
2026-05-18	6.5000	6.5000	6.5000	6.5000	-17.197%	1	225	+107.692%
2026-05-15	7.8500	7.8500	7.8500	7.8500	-21.500%	1	225	+71.975%
2026-05-14	8.0500	10.0000	8.0500	10.0000	+13.379%	10	225	+35.000%
2026-05-13	8.8200	8.8200	8.8200	8.8200	-23.438%	1	225	+53.061%
2026-05-11	11.5200	11.5200	11.5200	11.5200	+13.498%	1	225	+17.188%
2026-05-08	10.1500	10.1500	10.1500	10.1500	-2.871%	1	227	+33.005%
2026-05-07	11.3000	11.3000	10.4500	10.4500	0.000%	7	227	+29.187%
2026-05-06	9.0300	10.4500	8.4000	10.4500	+74.749%	52	227	+29.187%
2026-05-05	6.0500	6.0500	5.7600	5.9800	-0.993%	12	274	+125.753%
2026-05-01	6.0400	6.0400	6.0400	6.0400	+4.138%	1	265	+123.510%
2026-04-30	5.2600	5.8000	5.2600	5.8000	+17.409%	7	265	+132.759%
2026-04-29	5.2500	5.2500	4.7000	4.9400	-11.786%	68	265	+173.279%
2026-04-28	5.5000	5.6000	5.4000	5.6000	-9.677%	98	216	+141.071%
2026-04-27	6.4500	6.6000	6.1500	6.2000	-12.057%	112	249	+117.742%
2026-04-24	5.7000	7.0500	5.7000	7.0500	+31.776%	57	321	+91.489%
2026-04-23	5.0700	5.8500	5.0000	5.3500	-23.789%	59	355	+152.336%
2026-04-21	7.0200	7.0200	7.0200	7.0200	+7.176%	1	317	+92.308%
2026-04-17	6.5500	6.5500	6.5500	6.5500	+14.510%	2	317	+106.107%
2026-04-15	6.0100	6.0100	5.7200	5.7200	-4.027%	12	317	+136.014%
2026-04-14	5.6400	6.1000	5.4500	5.9600	+21.881%	46	324	+126.510%
2026-04-13	4.8900	4.8900	4.8900	4.8900	+0.825%	10	294	+176.074%
2026-04-10	4.8500	4.8500	4.8500	4.8500	+22.785%	10	284	+178.351%
2026-04-09	3.9500	3.9500	3.9500	3.9500	+11.268%	1	274	+241.772%
2026-04-07	3.5500	3.5500	3.5500	3.5500	+1.140%	2	273	+280.282%
2026-04-06	3.6000	3.6100	3.5100	3.5100	-10.000%	18	271	+284.615%
2026-04-02	3.5500	3.9000	3.5000	3.9000	+5.405%	6	264	+246.154%
2026-04-01	3.9500	3.9500	3.7000	3.7000	+4.225%	19	264	+264.865%
2026-03-31	3.2500	3.5500	3.2000	3.5500	+18.333%	38	272	+280.282%
2026-03-30	3.3500	3.5000	2.9900	3.0000	-16.435%	128	249	+350.000%
2026-03-27	3.6100	3.6100	3.4300	3.5900	-2.973%	20	125	+276.045%
2026-03-26	3.8000	3.8000	3.6500	3.7000	-19.565%	114	126	+264.865%
2026-03-25	4.3600	4.6600	4.3600	4.6000	+33.333%	31	50	+193.478%
2026-03-24	3.1500	3.4500	3.1500	3.4500	0.000%	16	23	+291.304%
2026-03-23	2.5900	3.4500	2.5900	3.4500	0.000%	8	0	+291.304%