Dark

SMCI20260918C32
SMCI Sep 18 2026 32.00 Call (SMCI260918C00032000)
option OPRA

Expired

Sep 17, 2026

8.50+70.341%(+3.51)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.9200	9.0000	5.9200	8.5000	+70.341%	73	2,536	0.000%
2026-09-16	4.8500	5.1000	3.6000	4.9900	+31.316%	120	2,551	+70.341%
2026-09-15	5.5000	5.5000	3.8000	3.8000	-28.030%	96	2,654	+123.684%
2026-09-14	4.9000	6.0500	4.9000	5.2800	-34.000%	44	2,690	+60.985%
2026-09-11	6.5000	8.4000	6.5000	8.0000	+34.680%	90	2,695	+6.250%
2026-09-10	7.0000	7.0000	5.9400	5.9400	-19.184%	47	2,715	+43.098%
2026-09-09	8.1700	8.1700	7.1400	7.3500	-19.231%	20	2,726	+15.646%
2026-09-08	8.9500	9.3000	8.7800	9.1000	+14.899%	111	2,724	-6.593%
2026-09-04	7.0100	8.9500	7.0100	7.9200	+27.331%	113	2,782	+7.323%
2026-09-03	5.0700	6.3000	4.9500	6.2200	+25.657%	127	2,782	+36.656%
2026-09-02	6.0000	6.0000	4.4700	4.9500	-8.333%	46	2,781	+71.717%
2026-09-01	5.0800	5.4000	4.6500	5.4000	-7.850%	10	2,803	+57.407%
2026-08-31	5.0500	6.0400	5.0500	5.8600	+1.209%	36	2,809	+45.051%
2026-08-28	6.5600	6.5600	5.7600	5.7900	-17.286%	7	2,828	+46.805%
2026-08-27	7.3000	7.5000	6.7100	7.0000	+5.263%	50	2,830	+21.429%
2026-08-26	6.4000	6.6500	6.4000	6.6500	-5.000%	18	2,821	+27.820%
2026-08-25	5.2100	7.1400	5.2100	7.0000	+55.556%	88	2,818	+21.429%
2026-08-24	5.5000	5.5000	4.0500	4.5000	-29.134%	77	2,858	+88.889%
2026-08-21	6.3500	6.4100	5.9100	6.3500	+7.627%	188	2,882	+33.858%
2026-08-20	6.3300	6.3300	5.2300	5.9000	-0.506%	23	2,910	+44.068%
2026-08-19	6.3200	6.5000	5.8000	5.9300	-7.053%	21	2,923	+43.339%
2026-08-18	6.7000	6.7700	5.5900	6.3800	-13.900%	298	2,916	+33.229%
2026-08-17	7.2500	7.8000	7.0300	7.4100	-14.335%	115	2,930	+14.710%
2026-08-14	9.2000	9.2000	8.1400	8.6500	+1.645%	109	2,938	-1.734%
2026-08-13	7.3500	11.0000	7.3500	8.5100	+23.333%	555	2,919	-0.118%
2026-08-12	5.0000	7.3000	4.6000	6.9000	+88.011%	1,545	2,998	+23.188%
2026-08-11	3.9100	4.1000	3.1000	3.6700	+4.261%	1,807	3,338	+131.608%
2026-08-10	4.0000	4.7500	3.5200	3.5200	+0.571%	500	2,628	+141.477%
2026-08-07	3.0000	3.6000	2.9800	3.5000	+15.512%	376	2,433	+142.857%
2026-08-06	3.2500	3.7000	2.9400	3.0300	-15.599%	447	2,429	+180.528%
2026-08-05	4.4000	4.4000	3.5900	3.5900	-18.409%	237	2,452	+136.769%
2026-08-04	2.9700	4.4000	2.9700	4.4000	+61.172%	376	2,363	+93.182%
2026-08-03	2.4100	2.8300	2.3600	2.7300	+1.111%	94	2,310	+211.355%
2026-07-31	2.9900	3.0000	2.2100	2.7000	+10.204%	37	2,294	+214.815%
2026-07-30	2.0600	2.6500	2.0500	2.4500	+44.118%	221	2,275	+246.939%
2026-07-29	2.4500	2.4500	1.6900	1.7000	-35.361%	226	2,246	+400.000%
2026-07-28	2.4000	2.8500	2.2300	2.6300	-21.257%	109	2,160	+223.194%
2026-07-27	4.0000	4.0000	2.9000	3.3400	-9.730%	95	2,167	+154.491%
2026-07-24	4.2300	4.4300	3.3500	3.7000	-17.595%	345	2,142	+129.730%
2026-07-23	4.2000	5.2500	4.2000	4.4900	+7.416%	474	2,154	+89.310%
2026-07-22	3.6500	5.2000	3.2500	4.1800	+123.529%	1,619	2,094	+103.349%
2026-07-21	1.5500	1.9500	1.5500	1.8700	+24.667%	435	2,650	+354.545%
2026-07-20	1.6500	1.7000	1.4000	1.5000	-11.765%	585	2,797	+466.667%
2026-07-17	1.5300	1.8500	1.4200	1.7000	-2.857%	496	3,211	+400.000%
2026-07-16	2.1500	2.1500	1.7500	1.7500	-31.373%	866	3,030	+385.714%
2026-07-15	3.0500	3.0500	2.2400	2.5500	-10.526%	98	2,605	+233.333%
2026-07-14	3.0000	3.0400	2.7000	2.8500	-0.350%	69	2,585	+198.246%
2026-07-13	3.1000	3.1000	2.7700	2.8600	-12.270%	244	2,574	+197.203%
2026-07-10	3.3500	3.6000	3.2600	3.2600	-4.118%	841	2,361	+160.736%
2026-07-09	3.6000	3.7500	3.4000	3.4000	+1.493%	121	1,758	+150.000%
2026-07-08	2.7500	3.3500	2.6500	3.3500	+31.890%	277	1,784	+153.731%
2026-07-07	2.7500	2.7500	2.3500	2.5400	-13.898%	82	1,611	+234.646%
2026-07-06	3.2100	3.2600	2.9500	2.9500	-6.349%	64	1,634	+188.136%
2026-07-02	3.9500	4.0000	3.0500	3.1500	-7.353%	190	1,626	+169.841%
2026-07-01	3.5100	3.6200	3.2000	3.4000	-19.048%	223	1,626	+150.000%
2026-06-30	3.7000	4.4600	3.7000	4.2000	+10.236%	293	1,597	+102.381%
2026-06-29	4.8600	5.0000	3.4500	3.8100	-18.763%	322	1,434	+123.097%
2026-06-26	5.2500	5.5000	4.6000	4.6900	-12.336%	96	1,479	+81.237%
2026-06-25	6.5500	6.5500	5.3500	5.3500	-6.957%	135	1,439	+58.879%
2026-06-24	6.5700	6.5700	5.6500	5.7500	-11.945%	118	1,403	+47.826%
2026-06-23	7.2900	7.4000	6.3000	6.5300	-20.848%	89	1,295	+30.168%
2026-06-22	6.0500	9.2500	6.0500	8.2500	+65.000%	328	1,324	+3.030%
2026-06-18	3.8000	5.0000	3.7000	5.0000	+42.857%	351	1,378	+70.000%
2026-06-17	4.1800	4.3500	3.5000	3.5000	-18.605%	372	1,378	+142.857%
2026-06-16	5.1400	5.1400	4.3000	4.3000	-16.505%	359	1,378	+97.674%
2026-06-15	5.8500	6.0000	5.1500	5.1500	+0.586%	223	1,090	+65.049%
2026-06-12	5.2500	6.0000	4.9000	5.1200	-17.018%	268	1,090	+66.016%
2026-06-11	5.3500	6.1700	4.4000	6.1700	+27.216%	181	1,090	+37.763%
2026-06-10	8.0500	8.0500	4.8500	4.8500	-60.408%	394	1,044	+75.258%
2026-06-09	12.2500	12.2500	12.2500	12.2500	-13.244%	1	857	-30.612%
2026-06-08	14.1200	14.1200	14.1200	14.1200	+8.615%	2	857	-39.802%
2026-06-05	15.1800	15.1800	12.9300	13.0000	-25.072%	33	855	-34.615%
2026-06-04	16.1200	17.4500	16.1200	17.3500	-0.287%	9	874	-51.009%
2026-06-03	19.7000	19.7000	16.9400	17.4000	-15.205%	8	874	-51.149%
2026-06-02	20.5000	20.5200	20.4200	20.5200	+14.637%	21	877	-58.577%
2026-06-01	17.9000	17.9000	17.9000	17.9000	+7.572%	20	893	-52.514%
2026-05-29	17.6000	19.1200	16.6400	16.6400	+28.000%	37	893	-48.918%
2026-05-28	10.4000	14.1500	10.4000	13.0000	+31.579%	507	906	-34.615%
2026-05-27	10.6500	10.6500	9.5000	9.8800	-1.200%	29	969	-13.968%
2026-05-26	8.6500	10.0000	8.6500	10.0000	+24.688%	55	961	-15.000%
2026-05-22	7.6400	8.0200	7.6400	8.0200	+33.667%	8	924	+5.985%
2026-05-21	6.6400	6.9700	6.0000	6.0000	-15.254%	85	926	+41.667%
2026-05-20	5.4000	7.0800	5.4000	7.0800	+34.857%	97	926	+20.056%
2026-05-19	4.6000	5.2900	4.4200	5.2500	+12.179%	94	931	+61.905%
2026-05-18	4.8400	4.8400	4.4800	4.6800	-13.333%	148	931	+81.624%
2026-05-15	5.3800	5.6000	5.1500	5.4000	-15.625%	288	931	+57.407%
2026-05-14	6.1500	6.9000	6.1500	6.4000	+7.203%	27	836	+32.813%
2026-05-13	6.7900	6.7900	5.8500	5.9700	-8.576%	228	836	+42.379%
2026-05-12	6.7500	7.1000	5.6500	6.5300	-22.995%	39	836	+30.168%
2026-05-11	8.1000	8.5000	8.1000	8.4800	+4.305%	8	836	+0.236%
2026-05-08	7.0000	8.3200	6.9000	8.1300	+13.231%	32	766	+4.551%
2026-05-07	8.2600	8.2600	7.1800	7.1800	-6.632%	15	740	+18.384%
2026-05-06	6.2500	7.6900	5.7300	7.6900	+90.347%	58	739	+10.533%
2026-05-05	4.1000	4.1000	3.9000	4.0400	-1.463%	54	738	+110.396%
2026-05-04	3.9600	4.3400	3.9600	4.1000	+12.329%	18	714	+107.317%
2026-05-01	4.0000	4.1500	3.6500	3.6500	-3.947%	31	689	+132.877%
2026-04-30	3.4500	3.8500	3.4500	3.8000	+8.571%	11	689	+123.684%
2026-04-29	3.2000	3.5000	3.1000	3.5000	-10.714%	88	687	+142.857%
2026-04-28	3.8500	3.9200	3.7000	3.9200	-9.885%	79	711	+116.837%
2026-04-27	4.3500	4.3500	4.3500	4.3500	-9.375%	42	747	+95.402%
2026-04-24	4.9000	4.9000	4.8000	4.8000	+1.695%	7	776	+77.083%
2026-04-22	4.7800	4.7900	4.7000	4.7200	-1.667%	11	775	+80.085%
2026-04-21	4.8000	4.8000	4.8000	4.8000	+14.286%	1	776	+77.083%
2026-04-20	4.2000	4.2000	4.1500	4.2000	-7.080%	26	776	+102.381%
2026-04-17	4.4500	4.6500	4.4500	4.5200	+2.727%	4	762	+88.053%
2026-04-16	4.0500	4.4000	3.8300	4.4000	+13.111%	196	761	+93.182%
2026-04-15	4.0000	4.0000	3.8500	3.8900	+2.639%	65	758	+118.509%
2026-04-14	3.8000	4.0800	3.7900	3.7900	+18.438%	13	695	+124.274%
2026-04-13	3.2000	3.2000	3.2000	3.2000	+0.629%	3	691	+165.625%
2026-04-10	2.6000	3.1800	2.6000	3.1800	+26.190%	52	689	+167.296%
2026-04-09	2.6900	2.6900	2.5200	2.5200	-3.817%	41	692	+237.302%
2026-04-08	2.6900	2.6900	2.6200	2.6200	+21.860%	5	658	+224.427%
2026-04-06	2.2400	2.2400	2.1500	2.1500	-15.686%	3	656	+295.349%
2026-04-02	2.5700	2.5800	2.5400	2.5500	+8.051%	19	643	+233.333%
2026-04-01	2.3800	2.3900	2.3600	2.3600	-3.279%	6	643	+260.169%
2026-03-31	2.1600	2.4400	2.1600	2.4400	+12.963%	20	640	+248.361%
2026-03-30	2.2400	2.2800	2.1500	2.1600	-5.263%	81	641	+293.519%
2026-03-27	2.3200	2.3200	2.2800	2.2800	-7.692%	16	611	+272.807%
2026-03-26	3.0700	3.0700	2.4600	2.4700	-22.813%	128	597	+244.130%
2026-03-25	3.0500	3.2000	2.8600	3.2000	+23.077%	22	539	+165.625%
2026-03-24	2.1000	2.6000	2.1000	2.6000	+6.557%	505	519	+226.923%
2026-03-23	1.7600	2.4500	1.7600	2.4400	0.000%	17	0	+248.361%