Dark

SMCI20260918C31
SMCI Sep 18 2026 31.00 Call (SMCI260918C00031000)
option OPRA

Expired

Sep 17, 2026

9.50+73.042%(+4.01)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.7500	10.0000	6.7500	9.5000	+73.042%	87	1,678	0.000%
2026-09-16	5.5500	5.9200	5.2100	5.4900	+13.665%	65	1,736	+73.042%
2026-09-15	6.0800	6.3000	4.8300	4.8300	-22.720%	51	1,759	+96.687%
2026-09-14	6.2100	6.8900	6.2100	6.2500	-30.323%	31	1,748	+52.000%
2026-09-11	7.0000	9.3000	6.7500	8.9700	+22.041%	148	1,763	+5.909%
2026-09-10	7.1400	8.0000	7.1400	7.3500	-9.816%	45	1,783	+29.252%
2026-09-09	9.0700	9.0700	8.1500	8.1500	-18.090%	31	1,821	+16.564%
2026-09-08	9.0700	10.2500	9.0700	9.9500	+15.698%	24	1,842	-4.523%
2026-09-04	8.0500	9.9500	8.0500	8.6000	+20.787%	38	1,861	+10.465%
2026-09-03	5.4300	7.1200	5.4300	7.1200	+15.584%	72	1,861	+33.427%
2026-09-02	5.2700	6.1600	5.2700	6.1600	+4.407%	10	1,870	+54.221%
2026-09-01	5.9600	6.0000	5.5100	5.9000	-11.278%	10	1,867	+61.017%
2026-08-31	6.5500	6.8200	6.5500	6.6500	+1.682%	15	1,871	+42.857%
2026-08-28	6.7200	6.7500	6.5400	6.5400	-15.065%	12	1,866	+45.260%
2026-08-27	7.5000	8.0000	7.3000	7.7000	+9.220%	19	1,869	+23.377%
2026-08-26	7.0500	7.0500	7.0500	7.0500	-11.875%	1	1,880	+34.752%
2026-08-25	7.4800	8.0000	7.3000	8.0000	+59.363%	88	1,880	+18.750%
2026-08-24	5.3300	5.5500	4.6200	5.0200	-25.298%	105	1,909	+89.243%
2026-08-21	6.5800	6.9500	6.5800	6.7200	+11.258%	7	1,885	+41.369%
2026-08-20	6.4200	6.4200	5.9600	6.0400	-9.851%	43	1,883	+57.285%
2026-08-19	6.3500	7.4500	6.0300	6.7000	-6.425%	184	1,923	+41.791%
2026-08-18	6.4500	7.2100	6.3300	7.1600	-7.254%	33	1,932	+32.682%
2026-08-17	8.1700	8.5000	7.7200	7.7200	-15.812%	87	1,951	+23.057%
2026-08-14	9.5000	10.0500	8.8500	9.1700	-0.865%	30	1,965	+3.599%
2026-08-13	8.4700	11.7100	8.1900	9.2500	+17.684%	188	1,971	+2.703%
2026-08-12	5.6000	8.1500	5.1500	7.8600	+94.074%	890	2,100	+20.865%
2026-08-11	4.4200	4.4200	3.5500	4.0500	+1.759%	678	2,325	+134.568%
2026-08-10	4.8000	5.1500	3.9800	3.9800	+4.737%	362	2,014	+138.693%
2026-08-07	3.3800	3.9800	3.3500	3.8000	+18.750%	188	1,890	+150.000%
2026-08-06	3.6000	4.0500	3.2000	3.2000	-17.949%	149	1,807	+196.875%
2026-08-05	4.7500	4.7500	3.9000	3.9000	-16.129%	83	1,768	+143.590%
2026-08-04	3.4700	4.9000	3.2800	4.6500	+50.000%	527	1,764	+104.301%
2026-08-03	2.7400	3.2500	2.7400	3.1000	+3.333%	127	2,047	+206.452%
2026-07-31	3.2800	3.3500	2.4500	3.0000	+8.696%	345	1,960	+216.667%
2026-07-30	2.4900	2.9400	2.2100	2.7600	+41.538%	563	1,875	+244.203%
2026-07-29	2.5500	2.6100	1.9500	1.9500	-34.564%	158	1,685	+387.179%
2026-07-28	2.9900	3.1500	2.5500	2.9800	-20.533%	89	1,725	+218.792%
2026-07-27	4.4500	4.4500	3.2500	3.7500	-8.537%	131	1,754	+153.333%
2026-07-24	4.5000	4.8200	3.7500	4.1000	-14.583%	1,022	1,735	+131.707%
2026-07-23	5.0000	5.8000	4.6500	4.8000	+3.448%	182	1,997	+97.917%
2026-07-22	3.6600	5.5500	3.4500	4.6400	+115.814%	1,444	2,011	+104.741%
2026-07-21	1.7500	2.2000	1.7500	2.1500	+26.471%	325	1,673	+341.860%
2026-07-20	1.7700	1.7700	1.6000	1.7000	-14.141%	62	1,718	+458.824%
2026-07-17	1.7900	2.0100	1.5800	1.9800	+1.020%	149	1,690	+379.798%
2026-07-16	2.3300	2.3300	1.9600	1.9600	-31.228%	182	1,611	+384.694%
2026-07-15	3.0000	3.1300	2.5000	2.8500	-10.938%	220	1,519	+233.333%
2026-07-14	3.3000	3.3100	3.1000	3.2000	0.000%	54	1,483	+196.875%
2026-07-13	3.3500	3.4000	2.9400	3.2000	-13.978%	96	1,472	+196.875%
2026-07-10	3.8500	3.8500	3.6500	3.7200	+0.541%	48	1,480	+155.376%
2026-07-09	4.0000	4.1000	3.7000	3.7000	+10.119%	185	1,460	+156.757%
2026-07-08	3.1000	3.3600	2.9000	3.3600	+22.182%	55	1,401	+182.738%
2026-07-07	3.1000	3.1500	2.6500	2.7500	-16.667%	92	1,392	+245.455%
2026-07-06	3.5500	3.6200	3.2500	3.3000	-4.070%	130	1,447	+187.879%
2026-07-02	4.2000	4.3700	3.2800	3.4400	-10.881%	455	1,452	+176.163%
2026-07-01	3.8700	3.9900	3.5300	3.8600	-14.412%	192	1,452	+146.114%
2026-06-30	4.2200	4.9000	3.9000	4.5100	+15.641%	216	1,434	+110.643%
2026-06-29	5.4500	5.4500	3.7000	3.9000	-23.529%	469	1,394	+143.590%
2026-06-26	5.5000	5.7400	5.1000	5.1000	-11.765%	119	1,241	+86.275%
2026-06-25	6.6000	6.6000	5.7800	5.7800	-11.077%	133	1,163	+64.360%
2026-06-24	7.4500	7.4500	5.8500	6.5000	-7.801%	277	1,077	+46.154%
2026-06-23	8.0000	8.0000	7.0500	7.0500	-19.704%	83	1,165	+34.752%
2026-06-22	6.5500	9.8000	6.5500	8.7800	+61.101%	446	1,233	+8.200%
2026-06-18	4.0700	5.5000	4.0700	5.4500	+43.421%	516	1,319	+74.312%
2026-06-17	4.5800	4.7500	3.7500	3.8000	-17.391%	743	1,319	+150.000%
2026-06-16	5.5500	5.7500	4.6000	4.6000	-18.584%	543	1,319	+106.522%
2026-06-15	6.3000	6.3700	5.6500	5.6500	-1.739%	492	475	+68.142%
2026-06-12	5.7500	6.5500	5.4000	5.7500	-12.747%	213	475	+65.217%
2026-06-11	5.2000	6.7100	5.0400	6.5900	+26.731%	231	475	+44.158%
2026-06-10	9.0000	9.0000	5.2000	5.2000	-59.375%	67	275	+82.692%
2026-06-09	12.8000	12.8000	12.8000	12.8000	-15.789%	1	270	-25.781%
2026-06-08	15.2000	15.2000	15.2000	15.2000	+10.385%	7	271	-37.500%
2026-06-05	13.7700	13.7700	13.7700	13.7700	-26.442%	10	271	-31.009%
2026-06-04	18.3000	18.7200	18.2500	18.7200	+4.698%	12	271	-49.252%
2026-06-03	20.2500	20.2500	17.8700	17.8800	-16.643%	4	273	-46.868%
2026-06-02	21.4500	21.4500	21.4500	21.4500	+12.895%	4	273	-55.711%
2026-06-01	18.0800	19.0000	18.0800	19.0000	+1.333%	4	272	-50.000%
2026-05-29	18.9000	18.9000	18.7500	18.7500	+30.208%	2	274	-49.333%
2026-05-28	12.6800	14.4000	12.6800	14.4000	+35.211%	3	274	-34.028%
2026-05-27	10.6500	10.6500	10.6500	10.6500	+12.105%	4	274	-10.798%
2026-05-26	9.0100	9.5000	9.0100	9.5000	+7.832%	4	274	0.000%
2026-05-22	8.8100	8.8100	8.8100	8.8100	+22.361%	9	278	+7.832%
2026-05-21	6.9900	7.3000	6.9900	7.2000	+2.564%	34	282	+31.944%
2026-05-20	7.0200	7.0200	7.0200	7.0200	+31.461%	1	282	+35.328%
2026-05-19	5.1500	5.5100	4.9000	5.3400	+1.136%	67	292	+77.903%
2026-05-18	5.2400	5.2800	4.8400	5.2800	-10.051%	73	292	+79.924%
2026-05-15	5.8700	5.8700	5.8700	5.8700	-3.612%	1	292	+61.840%
2026-05-12	7.2600	7.2700	5.9000	6.0900	-21.722%	8	281	+55.993%
2026-05-11	9.1700	9.1700	7.7800	7.7800	-9.535%	9	281	+22.108%
2026-05-08	8.6100	8.6100	8.6000	8.6000	+10.256%	4	275	+10.465%
2026-05-07	8.7000	8.7300	7.8000	7.8000	-1.391%	68	275	+21.795%
2026-05-06	5.8600	7.9100	5.7000	7.9100	+86.118%	121	294	+20.101%
2026-05-05	4.2000	4.4000	4.2000	4.2500	-4.494%	7	389	+123.529%
2026-05-04	4.5000	4.5000	4.4500	4.4500	+7.229%	13	386	+113.483%
2026-04-30	3.9000	4.1500	3.9000	4.1500	+15.278%	5	383	+128.916%
2026-04-29	3.4000	3.6000	3.4000	3.6000	-13.253%	66	382	+163.889%
2026-04-28	4.0400	4.2000	4.0400	4.1500	-10.753%	101	389	+128.916%
2026-04-27	4.6500	4.6500	4.6500	4.6500	+26.016%	36	404	+104.301%
2026-04-23	4.3000	4.3000	3.6900	3.6900	-21.987%	69	432	+157.453%
2026-04-20	4.5500	4.7300	4.5500	4.7300	+0.638%	74	374	+100.846%
2026-04-17	4.8100	4.9000	4.7000	4.7000	-1.053%	13	372	+102.128%
2026-04-16	4.4600	4.9000	4.4600	4.7500	+15.012%	89	374	+100.000%
2026-04-15	4.1300	4.1300	4.1300	4.1300	-2.824%	1	424	+130.024%
2026-04-14	3.9000	4.3700	3.9000	4.2500	+31.579%	72	423	+123.529%
2026-04-13	3.3000	3.3000	3.2300	3.2300	+10.997%	3	364	+194.118%
2026-04-08	2.8400	2.9100	2.8400	2.9100	+14.118%	21	364	+226.460%
2026-04-07	2.5500	2.5500	2.5500	2.5500	-6.934%	10	364	+272.549%
2026-04-02	2.7800	2.7800	2.7100	2.7400	+18.103%	11	354	+246.715%
2026-03-31	2.3100	2.3200	2.3100	2.3200	+7.407%	13	354	+309.483%
2026-03-30	2.4000	2.4000	2.1600	2.1600	-6.897%	124	354	+339.815%
2026-03-27	2.3200	2.3200	2.3200	2.3200	-9.728%	4	230	+309.483%
2026-03-26	2.7500	2.7800	2.5700	2.5700	-24.633%	233	226	+269.650%
2026-03-25	3.4100	3.4100	3.4100	3.4100	+28.679%	1	1	+178.592%
2026-03-23	2.6500	2.6500	2.6500	2.6500	0.000%	1	1	+258.491%