Dark

SMCI20260918C33
SMCI Sep 18 2026 33.00 Call (SMCI260918C00033000)
option OPRA

Expired

Sep 17, 2026

7.55+118.841%(+4.10)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.2500	8.0000	5.2500	7.5500	+118.841%	111	1,371	0.000%
2026-09-16	3.9000	4.1000	3.4000	3.4500	+12.745%	36	1,420	+118.841%
2026-09-15	4.4000	4.4000	2.9900	3.0600	-29.002%	130	1,421	+146.732%
2026-09-14	5.0800	5.1300	4.3100	4.3100	-38.604%	119	1,532	+75.174%
2026-09-11	5.0300	7.3000	5.0300	7.0200	+47.789%	92	1,552	+7.550%
2026-09-10	6.1500	6.1500	4.7500	4.7500	-25.781%	53	1,576	+58.947%
2026-09-09	7.1000	7.2000	6.2000	6.4000	-13.747%	59	1,625	+17.969%
2026-09-08	7.0500	8.5500	7.0500	7.4200	+8.798%	121	1,599	+1.752%
2026-09-04	6.2500	8.0000	6.1400	6.8200	+19.649%	71	1,637	+10.704%
2026-09-03	4.0000	5.7000	4.0000	5.7000	+23.913%	37	1,637	+32.456%
2026-09-02	3.8200	4.6000	3.7300	4.6000	+6.977%	34	1,633	+64.130%
2026-09-01	3.8000	4.4500	3.8000	4.3000	-12.245%	10	1,606	+75.581%
2026-08-31	4.8000	5.2100	4.8000	4.9000	-5.769%	134	1,601	+54.082%
2026-08-28	5.2700	5.2700	4.8500	5.2000	-12.014%	167	1,605	+45.192%
2026-08-27	6.3300	6.4000	5.9000	5.9100	+8.840%	72	1,611	+27.750%
2026-08-26	5.7600	5.8200	5.4300	5.4300	-7.338%	28	1,633	+39.042%
2026-08-25	4.6500	6.4000	4.5700	5.8600	+54.211%	276	1,639	+28.840%
2026-08-24	4.5800	4.5800	3.4600	3.8000	-30.909%	353	1,646	+98.684%
2026-08-21	5.5500	5.7500	5.1500	5.5000	+10.000%	112	1,695	+37.273%
2026-08-20	6.4000	6.5700	4.7000	5.0000	0.000%	167	1,705	+51.000%
2026-08-19	5.1000	5.9500	4.5000	5.0000	-14.530%	92	1,659	+51.000%
2026-08-18	5.6400	5.9500	4.9500	5.8500	-11.765%	170	1,662	+29.060%
2026-08-17	6.6700	6.9500	6.1000	6.6300	-15.541%	88	1,674	+13.876%
2026-08-14	8.0000	8.6500	7.4000	7.8500	+3.974%	53	1,681	-3.822%
2026-08-13	7.5000	10.1900	7.3500	7.5500	+21.774%	1,309	1,680	0.000%
2026-08-12	4.4000	6.5500	4.0800	6.2000	+90.769%	965	2,153	+21.774%
2026-08-11	3.3000	3.6000	2.8400	3.2500	+1.562%	1,101	2,189	+132.308%
2026-08-10	4.1200	4.3700	3.2000	3.2000	+4.918%	357	2,058	+135.938%
2026-08-07	2.8000	3.3000	2.7100	3.0500	+19.608%	425	1,982	+147.541%
2026-08-06	3.0300	3.3000	2.5500	2.5500	-17.742%	169	2,096	+196.078%
2026-08-05	3.5500	3.8000	3.1000	3.1000	-19.060%	354	2,076	+143.548%
2026-08-04	2.8300	4.0500	2.6500	3.8300	+55.061%	172	1,942	+97.128%
2026-08-03	2.3300	2.4900	2.3300	2.4700	+5.106%	18	1,917	+205.668%
2026-07-31	2.4400	2.4400	2.1100	2.3500	+8.796%	15	1,918	+221.277%
2026-07-30	1.6200	2.3100	1.6200	2.1600	+44.966%	326	1,920	+249.537%
2026-07-29	2.2200	2.2300	1.4900	1.4900	-40.400%	343	1,960	+406.711%
2026-07-28	2.0900	2.5000	2.0000	2.5000	-10.394%	63	1,959	+202.000%
2026-07-27	2.8500	2.8500	2.5600	2.7900	-15.455%	94	1,940	+170.609%
2026-07-24	4.0900	4.0900	3.2000	3.3000	-18.519%	451	1,916	+128.788%
2026-07-23	4.1000	4.8500	3.9500	4.0500	+6.021%	516	1,868	+86.420%
2026-07-22	3.1000	4.8000	3.0000	3.8200	+118.286%	271	1,917	+97.644%
2026-07-21	1.4200	1.7500	1.3800	1.7500	+34.615%	47	1,903	+331.429%
2026-07-20	1.3800	1.4100	1.2200	1.3000	-15.584%	297	1,886	+480.769%
2026-07-17	1.3700	1.7000	1.3000	1.5400	-4.348%	83	1,794	+390.260%
2026-07-16	2.0500	2.0500	1.5800	1.6100	-30.603%	769	1,802	+368.944%
2026-07-15	2.5700	2.5700	2.0100	2.3200	-14.391%	62	1,416	+225.431%
2026-07-14	2.7600	2.7600	2.5500	2.7100	+2.264%	49	1,429	+178.598%
2026-07-13	2.7500	2.8200	2.5000	2.6500	-14.516%	240	1,405	+184.906%
2026-07-10	3.0800	3.3000	3.0800	3.1000	0.000%	65	1,304	+143.548%
2026-07-09	3.4100	3.4500	3.1000	3.1000	+12.319%	13	1,265	+143.548%
2026-07-08	2.3900	2.7600	2.3900	2.7600	+17.949%	38	1,267	+173.551%
2026-07-07	2.5600	2.6000	2.0900	2.3400	-14.286%	220	1,250	+222.650%
2026-07-06	2.9300	2.9300	2.7200	2.7300	-2.500%	176	1,285	+176.557%
2026-07-02	3.7000	3.7000	2.7500	2.8000	-13.846%	67	1,192	+169.643%
2026-07-01	3.2500	3.4400	3.0000	3.2500	-20.732%	139	1,192	+132.308%
2026-06-30	3.3500	4.1000	3.3500	4.1000	+17.816%	141	1,109	+84.146%
2026-06-29	4.5000	4.5700	3.1400	3.4800	-20.909%	276	1,170	+116.954%
2026-06-26	4.8700	5.0000	4.4000	4.4000	-11.111%	106	1,221	+71.591%
2026-06-25	6.2700	6.2700	4.9500	4.9500	-11.765%	217	1,214	+52.525%
2026-06-24	6.4000	6.4100	5.0800	5.6100	-9.516%	260	1,090	+34.581%
2026-06-23	6.2100	6.8600	5.8500	6.2000	-21.019%	95	1,003	+21.774%
2026-06-22	5.4500	8.5500	5.4500	7.8500	+75.223%	194	950	-3.822%
2026-06-18	3.6200	4.5000	3.6200	4.4800	+39.130%	125	857	+68.527%
2026-06-17	3.9400	3.9400	3.2000	3.2200	-22.410%	173	857	+134.472%
2026-06-16	4.6500	4.7000	4.0000	4.1500	-16.834%	208	857	+81.928%
2026-06-15	5.3000	5.5100	4.9900	4.9900	-0.200%	60	819	+51.303%
2026-06-12	5.0500	5.8000	4.6000	5.0000	-14.530%	130	819	+51.000%
2026-06-11	4.3500	5.8500	4.1500	5.8500	+31.461%	396	819	+29.060%
2026-06-10	8.1700	8.1700	4.4500	4.4500	-66.082%	560	944	+69.663%
2026-06-09	13.1200	13.1200	13.1200	13.1200	-2.598%	1	524	-42.454%
2026-06-08	13.4700	13.4700	13.4700	13.4700	+12.250%	2	524	-43.950%
2026-06-05	13.0200	13.0200	12.0000	12.0000	-23.126%	17	526	-37.083%
2026-06-04	15.6100	15.6100	15.6100	15.6100	-7.139%	10	539	-51.634%
2026-06-03	18.3500	18.3500	16.5300	16.8100	-13.573%	34	539	-55.086%
2026-06-02	19.3000	19.6000	19.3000	19.4500	+9.887%	18	542	-61.183%
2026-06-01	17.3500	17.8700	17.2000	17.7000	+11.884%	66	540	-57.345%
2026-05-29	16.1200	17.6800	15.8200	15.8200	+23.594%	67	537	-52.276%
2026-05-28	9.9100	13.8500	9.9100	12.8000	+32.642%	12	576	-41.016%
2026-05-27	10.0000	10.0000	9.2500	9.6500	+7.222%	16	581	-21.762%
2026-05-26	8.4000	9.5500	8.4000	9.0000	+12.500%	32	586	-16.111%
2026-05-22	6.7200	8.0000	6.7200	8.0000	+30.081%	9	594	-5.625%
2026-05-21	5.9500	6.2000	5.6000	6.1500	-4.651%	92	598	+22.764%
2026-05-20	4.9800	6.7500	4.9800	6.4500	+37.821%	212	598	+17.054%
2026-05-19	4.4700	5.0000	4.0700	4.6800	+7.586%	87	563	+61.325%
2026-05-18	4.6000	4.6000	4.0800	4.3500	-17.614%	55	563	+73.563%
2026-05-15	5.5000	5.5000	4.9400	5.2800	-14.146%	74	563	+42.992%
2026-05-14	5.7000	6.6000	5.7000	6.1500	+6.957%	101	502	+22.764%
2026-05-13	6.0500	6.0500	5.7000	5.7500	-5.583%	9	527	+31.304%
2026-05-12	6.5000	6.5000	5.1500	6.0900	-15.063%	51	527	+23.974%
2026-05-11	8.1000	8.2000	7.1700	7.1700	-4.400%	88	527	+5.300%
2026-05-08	6.6000	7.8200	6.4000	7.5000	+13.636%	15	535	+0.667%
2026-05-07	7.7000	7.7000	6.6000	6.6000	-10.811%	54	526	+14.394%
2026-05-06	5.7000	7.4000	5.3400	7.4000	+101.087%	130	482	+2.027%
2026-05-05	3.6300	3.6800	3.6300	3.6800	-4.663%	2	424	+105.163%
2026-05-04	4.0300	4.0300	3.7500	3.8600	+1.579%	11	423	+95.596%
2026-05-01	3.8000	3.8000	3.8000	3.8000	+2.703%	2	418	+98.684%
2026-04-30	3.2000	3.7000	3.2000	3.7000	+15.625%	8	418	+104.054%
2026-04-29	2.9100	3.2000	2.8700	3.2000	-11.111%	54	418	+135.938%
2026-04-28	3.5500	3.6000	3.4000	3.6000	-7.692%	103	449	+109.722%
2026-04-27	4.7000	4.7000	3.9000	3.9000	-11.364%	6	497	+93.590%
2026-04-24	3.9600	4.5800	3.9600	4.4000	+36.223%	11	491	+71.591%
2026-04-23	3.3500	3.3800	3.2300	3.2300	-27.088%	12	486	+133.746%
2026-04-22	4.4300	4.4300	4.4300	4.4300	+4.976%	8	485	+70.429%
2026-04-21	4.9000	4.9000	4.2200	4.2200	+5.500%	15	466	+78.910%
2026-04-20	4.0000	4.0000	4.0000	4.0000	0.000%	58	466	+88.750%
2026-04-17	4.2400	4.3200	4.0000	4.0000	-3.614%	14	411	+88.750%
2026-04-16	3.5500	4.2500	3.5500	4.1500	+13.699%	53	408	+81.928%
2026-04-15	3.8000	3.8000	3.6500	3.6500	-3.439%	56	387	+106.849%
2026-04-14	3.6500	3.7800	3.6500	3.7800	+28.136%	6	344	+99.735%
2026-04-13	3.0600	3.0600	2.9500	2.9500	+4.610%	19	342	+155.932%
2026-04-10	2.8600	2.9600	2.8200	2.8200	+17.500%	13	359	+167.730%
2026-04-09	2.4300	2.4300	2.4000	2.4000	-3.614%	6	348	+214.583%
2026-04-08	2.3500	2.4900	2.3500	2.4900	+3.750%	2	343	+203.213%
2026-04-02	2.0000	2.4500	2.0000	2.4000	+12.676%	243	208	+214.583%
2026-04-01	2.1300	2.1300	2.1300	2.1300	-0.930%	1	208	+254.460%
2026-03-31	2.0000	2.1600	1.9900	2.1500	+13.158%	9	207	+251.163%
2026-03-30	2.0800	2.1500	1.9000	1.9000	-9.524%	10	199	+297.368%
2026-03-27	2.2000	2.2000	2.0700	2.1000	-6.250%	4	195	+259.524%
2026-03-26	2.3000	2.3800	2.2400	2.2400	-25.333%	214	193	+237.054%
2026-03-25	2.9000	3.0000	2.9000	3.0000	+36.364%	5	105	+151.667%
2026-03-24	2.2000	2.2000	2.2000	2.2000	+0.457%	100	100	+243.182%
2026-03-23	2.1900	2.1900	2.1900	2.1900	0.000%	100	0	+244.749%