Dark

SMCI20260918C28
SMCI Sep 18 2026 28.00 Call (SMCI260918C00028000)
option OPRA

Expired

Sep 17, 2026

12.48+55.805%(+4.47)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.7500	12.6800	10.7500	12.4800	+55.805%	48	1,425	0.000%
2026-09-16	8.4700	8.9000	7.7700	8.0100	-1.111%	17	1,427	+55.805%
2026-09-15	9.2800	9.2800	8.0100	8.1000	-10.398%	32	1,433	+54.074%
2026-09-14	8.9000	10.0200	8.9000	9.0400	-25.351%	24	1,433	+38.053%
2026-09-11	10.7800	12.1100	10.7000	12.1100	+21.100%	25	1,444	+3.055%
2026-09-10	10.7400	10.7500	10.0000	10.0000	-9.910%	9	1,452	+24.800%
2026-09-09	11.8100	11.8100	11.1000	11.1000	-12.941%	8	1,454	+12.432%
2026-09-08	13.2000	13.2000	12.7500	12.7500	-0.391%	13	1,458	-2.118%
2026-09-04	10.2000	12.8500	10.2000	12.8000	+26.108%	23	1,470	-2.500%
2026-09-03	8.4300	10.1500	8.4300	10.1500	+16.266%	16	1,470	+22.956%
2026-09-02	8.5800	8.7300	8.3100	8.7300	+3.929%	8	1,479	+42.955%
2026-09-01	8.2300	8.4000	8.1200	8.4000	-11.672%	17	1,480	+48.571%
2026-08-31	9.2500	9.5800	9.2500	9.5100	+2.258%	86	1,485	+31.230%
2026-08-28	10.2500	10.2500	9.3000	9.3000	-12.347%	3	1,511	+34.194%
2026-08-27	10.6100	10.6100	10.6100	10.6100	+9.381%	1	1,513	+17.625%
2026-08-26	10.2000	10.2000	9.7000	9.7000	-7.619%	23	1,513	+28.660%
2026-08-25	8.8700	10.5300	8.8700	10.5000	+34.271%	10	1,526	+18.857%
2026-08-24	8.2000	8.2000	7.0200	7.8200	-18.711%	14	1,532	+59.591%
2026-08-21	9.5000	9.6200	9.3000	9.6200	+6.889%	10	1,534	+29.730%
2026-08-19	9.5000	10.0000	9.0000	9.0000	-7.787%	7	1,531	+38.667%
2026-08-18	9.1500	9.7600	9.1300	9.7600	-7.136%	6	1,533	+27.869%
2026-08-17	11.1200	11.1200	10.5100	10.5100	-14.899%	42	1,531	+18.744%
2026-08-14	11.9500	12.7600	11.7800	12.3500	-0.803%	67	1,533	+1.053%
2026-08-13	11.9000	14.6500	11.5400	12.4500	+22.059%	102	1,536	+0.241%
2026-08-12	7.6000	10.4100	7.6000	10.2000	+96.154%	397	1,567	+22.353%
2026-08-11	5.9000	6.0000	5.1500	5.2000	-9.091%	46	1,588	+140.000%
2026-08-10	6.0000	6.8000	5.7200	5.7200	+5.341%	75	1,604	+118.182%
2026-08-07	4.9700	5.5000	4.7000	5.4300	+18.301%	55	1,601	+129.834%
2026-08-06	5.0100	5.4100	4.5900	4.5900	-15.780%	53	1,608	+171.895%
2026-08-05	6.1500	6.2500	5.4500	5.4500	-13.217%	199	1,626	+128.991%
2026-08-04	4.5000	6.4000	4.5000	6.2800	+46.047%	501	1,735	+98.726%
2026-08-03	3.9600	4.4000	3.8000	4.3000	+3.118%	258	1,791	+190.233%
2026-07-31	4.6500	4.6500	3.5500	4.1700	+9.737%	131	1,731	+199.281%
2026-07-30	3.7000	4.1000	3.6000	3.8000	+34.752%	343	1,704	+228.421%
2026-07-29	4.0000	4.0000	2.8200	2.8200	-33.958%	260	1,691	+342.553%
2026-07-28	4.1000	4.3800	3.6000	4.2700	-16.602%	112	1,524	+192.272%
2026-07-27	5.8000	5.8000	4.5500	5.1200	-7.078%	68	1,449	+143.750%
2026-07-24	6.0000	6.0000	5.2500	5.5100	-13.906%	123	1,469	+126.497%
2026-07-23	6.1000	7.2500	6.1000	6.4000	+4.918%	174	1,468	+95.000%
2026-07-22	5.1500	7.2500	5.0000	6.1000	+103.333%	334	1,474	+104.590%
2026-07-21	2.5000	3.0500	2.5000	3.0000	+28.205%	158	1,529	+316.000%
2026-07-20	2.4500	2.5100	2.3000	2.3400	-7.874%	270	1,527	+433.333%
2026-07-17	2.6700	2.9300	2.2200	2.5400	-7.299%	122	1,405	+391.339%
2026-07-16	3.5000	3.5000	2.7400	2.7400	-28.831%	170	1,406	+355.474%
2026-07-15	4.4000	4.4000	3.4300	3.8500	-8.768%	54	1,381	+224.156%
2026-07-14	4.5000	4.5000	4.1800	4.2200	+2.927%	50	1,396	+195.735%
2026-07-13	4.4000	4.6000	4.1000	4.1000	-14.583%	163	1,383	+204.390%
2026-07-10	5.0600	5.2000	4.8000	4.8000	-5.882%	105	1,339	+160.000%
2026-07-09	5.3700	5.3700	4.9000	5.1000	+4.082%	137	1,377	+144.706%
2026-07-08	3.6000	4.9000	3.6000	4.9000	+28.272%	243	1,469	+154.694%
2026-07-07	4.0000	4.0000	3.4500	3.8200	-12.184%	84	1,476	+226.702%
2026-07-06	4.6500	4.6700	4.1500	4.3500	-5.435%	248	1,453	+186.897%
2026-07-02	5.3500	5.6000	4.3000	4.6000	-7.071%	759	1,249	+171.304%
2026-07-01	5.3000	5.3400	4.6000	4.9500	-18.182%	375	1,249	+152.121%
2026-06-30	5.2500	6.0500	5.2500	6.0500	+17.476%	90	1,085	+106.281%
2026-06-29	5.6500	6.1000	4.9500	5.1500	-32.680%	97	1,052	+142.330%
2026-06-25	7.6500	7.6500	7.6500	7.6500	0.000%	10	996	+63.137%
2026-06-24	7.6700	7.8500	7.5300	7.6500	-10.000%	157	1,006	+63.137%
2026-06-23	9.0000	9.0000	8.5000	8.5000	-19.584%	7	1,009	+46.824%
2026-06-22	8.0000	11.2400	8.0000	10.5700	+56.593%	39	1,008	+18.070%
2026-06-18	5.8600	6.8000	5.8600	6.7500	+37.755%	93	981	+84.889%
2026-06-17	5.8500	6.0000	4.9000	4.9000	-24.031%	121	981	+154.694%
2026-06-16	6.2000	6.4500	6.0000	6.4500	-11.401%	34	981	+93.488%
2026-06-15	7.8300	7.8300	7.1000	7.2800	+1.393%	29	982	+71.429%
2026-06-12	6.7900	7.3500	6.7900	7.1800	-9.229%	9	982	+73.816%
2026-06-11	6.2000	7.9100	6.0000	7.9100	+21.692%	22	982	+57.775%
2026-06-10	10.0000	10.8000	6.5000	6.5000	-54.577%	17	982	+92.000%
2026-06-09	17.5900	17.5900	14.3100	14.3100	-20.367%	2	984	-12.788%
2026-06-08	17.9700	17.9700	17.9700	17.9700	+14.605%	2	982	-30.551%
2026-06-05	17.6500	17.6500	15.4500	15.6800	-23.438%	8	982	-20.408%
2026-06-03	20.2500	20.4800	19.8200	20.4800	-13.696%	36	983	-39.063%
2026-06-02	23.6500	23.7300	23.1500	23.7300	+11.776%	17	956	-47.408%
2026-06-01	21.2300	21.2300	21.2300	21.2300	+8.041%	10	964	-41.215%
2026-05-29	21.8700	21.8700	19.5200	19.6500	+22.201%	11	964	-36.489%
2026-05-28	15.8800	17.0000	15.8800	16.0800	+33.666%	416	965	-22.388%
2026-05-27	12.6000	12.7000	12.0300	12.0300	-3.373%	3	1,032	+3.741%
2026-05-26	11.4600	12.4500	11.2800	12.4500	+14.220%	6	1,032	+0.241%
2026-05-22	10.5000	10.9000	10.5000	10.9000	+29.300%	5	1,038	+14.495%
2026-05-21	8.4300	8.4300	8.4300	8.4300	-8.370%	1	1,043	+48.043%
2026-05-20	8.9000	9.2000	8.9000	9.2000	+46.032%	9	1,043	+35.652%
2026-05-19	6.5200	6.5200	6.3000	6.3000	-14.169%	2	1,043	+98.095%
2026-05-15	7.7000	7.7000	7.3400	7.3400	-19.781%	3	1,043	+70.027%
2026-05-14	9.5500	9.5500	9.1500	9.1500	+13.243%	10	1,044	+36.393%
2026-05-13	8.0000	8.0800	8.0000	8.0800	-3.234%	2	1,044	+54.455%
2026-05-12	7.7000	8.3500	7.7000	8.3500	-16.500%	2	1,044	+49.461%
2026-05-11	10.4000	11.2200	10.0000	10.0000	-3.382%	72	1,044	+24.800%
2026-05-08	8.3000	10.3500	8.3000	10.3500	+14.238%	54	1,090	+20.580%
2026-05-07	9.5000	10.5900	8.8800	9.0600	-9.940%	12	1,117	+37.748%
2026-05-06	8.5000	10.0600	7.7500	10.0600	+79.004%	405	1,122	+24.056%
2026-05-05	5.6500	5.6500	5.3500	5.6200	-1.404%	372	1,232	+122.064%
2026-05-04	5.9000	5.9000	5.6000	5.7000	+14.228%	11	1,141	+118.947%
2026-05-01	5.4000	5.6500	4.9900	4.9900	-8.440%	22	1,132	+150.100%
2026-04-30	5.2600	5.4500	5.2600	5.4500	+24.714%	2	1,132	+128.991%
2026-04-29	4.4400	4.4400	4.2500	4.3700	-14.314%	13	1,130	+185.584%
2026-04-28	5.1500	5.3500	5.0500	5.1000	-12.069%	87	1,131	+144.706%
2026-04-27	6.1500	6.1500	5.7000	5.8000	-11.450%	139	1,178	+115.172%
2026-04-24	6.3200	6.5500	6.2000	6.5500	+34.497%	14	1,197	+90.534%
2026-04-23	4.7500	5.3000	4.7500	4.8700	-22.698%	437	1,207	+156.263%
2026-04-22	6.2500	6.3000	6.2000	6.3000	-0.943%	34	794	+98.095%
2026-04-21	6.7000	6.8600	6.3600	6.3600	+7.432%	16	813	+96.226%
2026-04-20	5.5500	6.0000	5.3500	5.9200	+1.197%	148	813	+110.811%
2026-04-17	5.9400	6.1000	5.8500	5.8500	+0.862%	16	815	+113.333%
2026-04-16	5.4500	5.8800	5.3000	5.8000	+10.476%	45	812	+115.172%
2026-04-15	5.6300	5.6300	5.1500	5.2500	-1.130%	495	829	+137.714%
2026-04-14	5.0000	5.7000	5.0000	5.3100	+16.703%	37	392	+135.028%
2026-04-13	4.3200	4.5500	3.9600	4.5500	+2.247%	21	382	+174.286%
2026-04-10	4.3000	4.4500	4.3000	4.4500	+14.103%	6	366	+180.449%
2026-04-08	3.6300	3.9000	3.6300	3.9000	+18.182%	7	361	+220.000%
2026-04-07	3.2500	3.3000	3.1000	3.3000	+1.538%	100	360	+278.182%
2026-04-06	3.4000	3.4000	3.2500	3.2500	-7.143%	11	330	+284.000%
2026-04-02	3.2500	3.5500	3.2500	3.5000	+1.449%	22	314	+256.571%
2026-04-01	3.5000	3.6000	3.4500	3.4500	+4.545%	21	314	+261.739%
2026-03-31	3.1300	3.3000	3.1300	3.3000	+19.565%	4	299	+278.182%
2026-03-30	3.1000	3.1000	2.7600	2.7600	-17.612%	160	298	+352.174%
2026-03-26	3.4500	3.5000	3.3000	3.3500	-22.989%	105	140	+272.537%
2026-03-25	4.0100	4.3500	4.0100	4.3500	+29.851%	18	35	+186.897%
2026-03-24	3.3900	3.3900	3.0500	3.3500	+5.346%	26	19	+272.537%
2026-03-23	3.0700	3.1800	3.0700	3.1800	0.000%	2	0	+292.453%