Dark

SMCI20260918C29
SMCI Sep 18 2026 29.00 Call (SMCI260918C00029000)
option OPRA

Expired

Sep 17, 2026

11.55+56.716%(+4.18)185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.7000	11.6500	9.7000	11.5500	+56.716%	185	2,407	0.000%
2026-09-16	7.7000	7.8700	7.3700	7.3700	+4.539%	57	2,541	+56.716%
2026-09-15	7.8500	7.8500	7.0000	7.0500	-14.129%	8	2,541	+63.830%
2026-09-14	7.7000	9.0500	7.7000	8.2100	-25.023%	10	2,535	+40.682%
2026-09-11	9.5500	10.9500	9.5500	10.9500	+20.994%	18	2,538	+5.479%
2026-09-10	9.6000	9.9500	9.0500	9.0500	-9.045%	7	2,555	+27.624%
2026-09-09	10.6500	10.6500	9.9500	9.9500	-13.100%	6	2,561	+16.080%
2026-09-08	12.1500	12.4000	11.4500	11.4500	-2.966%	50	2,564	+0.873%
2026-09-04	11.0000	11.9000	10.9000	11.8000	+30.820%	118	2,678	-2.119%
2026-09-03	9.0000	9.0200	9.0000	9.0200	+10.269%	38	2,678	+28.049%
2026-09-02	6.9500	8.1800	6.9500	8.1800	+9.067%	2	2,710	+41.198%
2026-09-01	7.4700	7.5000	7.4500	7.5000	-21.466%	11	2,712	+54.000%
2026-08-28	9.5500	9.5500	9.5500	9.5500	-4.880%	10	2,713	+20.942%
2026-08-27	10.1000	10.1000	9.4500	10.0400	+8.190%	274	2,714	+15.040%
2026-08-26	8.9500	9.2800	8.9500	9.2800	-3.132%	12	2,869	+24.461%
2026-08-25	7.9700	9.5800	7.9700	9.5800	+22.978%	14	2,877	+20.564%
2026-08-24	7.7900	7.7900	7.7900	7.7900	-12.176%	1	2,887	+48.267%
2026-08-21	8.6600	8.8700	8.4700	8.8700	+9.506%	14	2,887	+30.214%
2026-08-20	9.7300	9.7300	7.4200	8.1000	-8.163%	19	2,891	+42.593%
2026-08-19	8.0000	9.0000	8.0000	8.8200	+5.882%	5	2,898	+30.952%
2026-08-18	8.9800	8.9800	8.2800	8.3300	-14.124%	9	2,900	+38.655%
2026-08-17	9.7900	9.7900	9.5200	9.7000	-13.931%	47	2,903	+19.072%
2026-08-14	11.0300	11.5500	10.5000	11.2700	+4.063%	10	2,903	+2.484%
2026-08-13	9.6400	13.3700	9.6400	10.8300	+17.081%	324	2,905	+6.648%
2026-08-12	6.0500	9.7500	6.0500	9.2500	+83.168%	266	3,120	+24.865%
2026-08-11	5.3000	5.3500	4.5300	5.0500	-0.394%	77	3,206	+128.713%
2026-08-10	6.2500	6.2500	5.0700	5.0700	+3.681%	61	3,187	+127.811%
2026-08-07	4.3000	5.0000	4.3000	4.8900	+18.689%	173	3,217	+136.196%
2026-08-06	4.0500	5.1000	4.0500	4.1200	-12.712%	127	3,220	+180.340%
2026-08-05	5.7000	5.7700	4.7200	4.7200	-18.621%	109	3,284	+144.703%
2026-08-04	4.1700	5.8500	4.0500	5.8000	+48.718%	485	3,274	+99.138%
2026-08-03	3.6500	3.9000	3.3500	3.9000	+4.000%	302	3,389	+196.154%
2026-07-31	4.2000	4.2000	3.1000	3.7500	+13.636%	71	3,228	+208.000%
2026-07-30	3.0000	3.6900	2.9200	3.3000	0.000%	75	3,230	+250.000%
2026-07-29	3.6000	3.6500	2.8700	3.3000	-13.158%	173	3,230	+250.000%
2026-07-28	4.0500	4.0500	3.2000	3.8000	-17.391%	114	3,266	+203.947%
2026-07-27	5.0000	5.0000	4.1000	4.6000	-9.804%	444	3,222	+151.087%
2026-07-24	5.6000	5.8500	4.6000	5.1000	-12.371%	100	2,979	+126.471%
2026-07-23	5.8000	6.6900	5.6500	5.8200	+5.244%	63	2,972	+98.454%
2026-07-22	4.4500	6.6000	4.3000	5.5300	+112.692%	401	2,984	+108.861%
2026-07-21	2.2500	2.7300	2.2500	2.6000	+24.402%	70	3,135	+344.231%
2026-07-20	2.1400	2.2400	2.0300	2.0900	-8.734%	85	3,133	+452.632%
2026-07-17	2.0000	2.6800	1.9600	2.2900	-7.287%	141	3,119	+404.367%
2026-07-16	3.1500	3.1500	2.4600	2.4700	-31.006%	130	3,091	+367.611%
2026-07-15	3.7000	3.8900	3.1000	3.5800	-13.735%	150	3,076	+222.626%
2026-07-14	4.0000	4.1500	3.7900	4.1500	+10.080%	46	3,013	+178.313%
2026-07-13	4.0000	4.1700	3.7000	3.7700	-14.318%	179	3,014	+206.366%
2026-07-10	4.4000	4.7200	4.3000	4.4000	-2.222%	141	2,960	+162.500%
2026-07-09	4.7500	4.9500	4.5000	4.5000	+1.124%	595	2,896	+156.667%
2026-07-08	3.9300	4.4500	3.5500	4.4500	+30.882%	152	3,217	+159.551%
2026-07-07	3.3500	3.6100	3.0500	3.4000	-11.688%	260	3,198	+239.706%
2026-07-06	4.2700	4.2700	3.8500	3.8500	-6.098%	181	2,995	+200.000%
2026-07-02	4.8000	5.1000	3.8800	4.1000	-7.865%	312	2,751	+181.707%
2026-07-01	4.7000	4.9000	4.2100	4.4500	-16.822%	313	2,751	+159.551%
2026-06-30	4.8000	5.7500	4.8000	5.3500	+14.561%	388	2,613	+115.888%
2026-06-29	5.3500	5.8500	4.5000	4.6700	-22.167%	216	2,357	+147.323%
2026-06-26	6.4500	6.4500	6.0000	6.0000	-10.448%	26	2,208	+92.500%
2026-06-25	7.0000	7.1100	6.7000	6.7000	-4.286%	10	2,186	+72.388%
2026-06-24	8.5400	8.5400	7.0000	7.0000	-16.168%	186	2,186	+65.000%
2026-06-23	8.2500	8.4500	8.2500	8.3500	-15.657%	59	2,163	+38.323%
2026-06-22	7.6500	10.7700	7.6500	9.9000	+57.143%	90	2,166	+16.667%
2026-06-18	4.9900	6.3500	4.9200	6.3000	+40.000%	172	2,057	+83.333%
2026-06-17	5.4000	5.5000	4.5000	4.5000	-16.667%	148	2,057	+156.667%
2026-06-16	5.9500	6.1500	5.4000	5.4000	-19.040%	276	2,057	+113.889%
2026-06-15	7.1500	7.2500	6.6200	6.6700	+3.411%	115	1,839	+73.163%
2026-06-12	6.7000	6.9000	6.2600	6.4500	-16.234%	49	1,839	+79.070%
2026-06-11	5.9000	7.7000	5.5400	7.7000	+28.333%	207	1,839	+50.000%
2026-06-10	9.8700	10.2700	6.0000	6.0000	-62.500%	1,404	1,676	+92.500%
2026-06-09	16.0000	16.0000	16.0000	16.0000	-8.780%	1	1,989	-27.813%
2026-06-08	17.5400	17.5400	17.5400	17.5400	+17.718%	2	1,990	-34.151%
2026-06-05	16.7000	16.7000	14.8900	14.9000	-24.173%	1,204	1,989	-22.483%
2026-06-03	19.6500	19.6500	19.6500	19.6500	-13.092%	1	1,709	-41.221%
2026-06-02	22.6100	22.6100	22.6100	22.6100	+14.772%	1	1,710	-48.916%
2026-05-29	20.9500	21.3300	19.7000	19.7000	+19.903%	51	1,711	-41.371%
2026-05-28	12.0300	16.4300	12.0300	16.4300	+38.767%	2	1,677	-29.702%
2026-05-26	10.1000	11.8400	10.1000	11.8400	+18.519%	6	1,678	-2.449%
2026-05-22	9.9700	10.1300	9.9700	9.9900	+21.829%	28	1,675	+15.616%
2026-05-21	8.3500	8.3500	8.2000	8.2000	+1.235%	2	1,689	+40.854%
2026-05-20	8.0000	8.1000	8.0000	8.1000	+35.906%	5	1,689	+42.593%
2026-05-19	5.8000	5.9600	5.8000	5.9600	+0.168%	22	1,695	+93.792%
2026-05-18	6.0000	6.1500	5.7000	5.9500	-13.768%	16	1,695	+94.118%
2026-05-15	6.9000	6.9000	6.9000	6.9000	-12.658%	2	1,695	+67.391%
2026-05-14	8.0800	8.0800	7.9000	7.9000	+4.636%	6	1,684	+46.203%
2026-05-13	7.5000	7.5500	7.5000	7.5500	+4.138%	11	1,678	+52.980%
2026-05-12	7.2600	7.2600	7.2000	7.2500	-21.622%	7	1,678	+59.310%
2026-05-11	9.7000	9.7000	9.2500	9.2500	-5.612%	12	1,678	+24.865%
2026-05-08	9.6000	9.8000	9.6000	9.8000	+14.486%	7	1,681	+17.857%
2026-05-07	9.2000	10.0400	8.5600	8.5600	-7.559%	68	1,677	+34.930%
2026-05-06	7.7000	9.2600	7.1000	9.2600	+85.571%	115	1,726	+24.730%
2026-05-05	5.0000	5.1500	4.9900	4.9900	-5.849%	26	1,704	+131.463%
2026-05-04	5.3000	5.5000	5.0900	5.3000	+1.923%	47	1,685	+117.925%
2026-05-01	5.2000	5.2000	5.2000	5.2000	+5.051%	1	1,677	+122.115%
2026-04-30	4.5500	4.9500	4.4500	4.9500	+17.857%	11	1,677	+133.333%
2026-04-29	4.5000	4.5000	3.9000	4.2000	-12.500%	7	1,673	+175.000%
2026-04-28	4.8200	4.8200	4.7000	4.8000	-11.927%	75	1,674	+140.625%
2026-04-27	5.4100	5.4500	5.3000	5.4500	-9.167%	91	1,700	+111.927%
2026-04-24	6.0000	6.0000	6.0000	6.0000	+33.333%	1	1,763	+92.500%
2026-04-23	4.6400	4.6400	4.5000	4.5000	-21.739%	3	1,762	+156.667%
2026-04-22	5.7500	5.7500	5.7500	5.7500	-4.485%	1	1,759	+100.870%
2026-04-21	6.0000	6.2500	5.9000	6.0200	+10.459%	66	1,758	+91.860%
2026-04-20	5.2500	5.4500	5.2500	5.4500	0.000%	17	1,758	+111.927%
2026-04-17	5.6200	5.8000	5.4500	5.4500	-1.978%	10	1,753	+111.927%
2026-04-16	4.9500	5.7000	4.9500	5.5600	+12.323%	292	1,747	+107.734%
2026-04-14	5.0800	5.0800	4.9500	4.9500	+19.565%	78	1,748	+133.333%
2026-04-13	4.0000	4.1400	4.0000	4.1400	+4.810%	1,325	1,683	+178.986%
2026-04-10	4.0500	4.0500	3.6000	3.9500	+19.697%	7	410	+192.405%
2026-04-08	3.3000	3.4500	3.3000	3.3000	+13.014%	11	413	+250.000%
2026-04-07	2.9200	2.9200	2.9200	2.9200	-4.262%	1	409	+295.548%
2026-04-06	3.0500	3.0500	3.0500	3.0500	-8.408%	15	408	+278.689%
2026-04-02	2.8500	3.3300	2.8400	3.3300	+0.909%	156	268	+246.847%
2026-04-01	3.3000	3.3000	3.3000	3.3000	+30.435%	21	268	+250.000%
2026-03-30	2.8200	2.8300	2.5200	2.5300	-16.502%	112	248	+356.522%
2026-03-27	3.2000	3.2000	3.0300	3.0300	-2.258%	8	136	+281.188%
2026-03-26	3.2000	3.2500	3.0500	3.1000	-24.390%	104	135	+272.581%
2026-03-25	4.0000	4.1000	4.0000	4.1000	+37.584%	2	32	+181.707%
2026-03-23	2.9300	2.9800	2.9300	2.9800	0.000%	31	31	+287.584%