Dark

SMCI20260918C34
SMCI Sep 18 2026 34.00 Call (SMCI260918C00034000)
option OPRA

Expired

Sep 17, 2026

6.30+118.750%(+3.42)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.1000	6.9500	4.1000	6.3000	+118.750%	109	4,568	0.000%
2026-09-16	2.1400	3.3000	1.8300	2.8800	+41.176%	321	4,600	+118.750%
2026-09-15	3.6700	3.6700	2.0400	2.0400	-33.115%	170	4,669	+208.824%
2026-09-14	3.8700	4.2000	3.0500	3.0500	-50.965%	138	4,562	+106.557%
2026-09-11	4.9000	6.5000	4.9000	6.2200	+57.468%	49	4,593	+1.286%
2026-09-10	4.5000	5.4400	3.9500	3.9500	-24.038%	91	4,568	+59.494%
2026-09-09	6.0000	6.1400	5.2000	5.2000	-28.767%	14	4,576	+21.154%
2026-09-08	7.2800	7.5000	6.7500	7.3000	+28.295%	39	4,571	-13.699%
2026-09-04	5.3000	7.0000	5.1000	5.6900	+21.064%	238	4,629	+10.721%
2026-09-03	3.4300	4.7000	3.4100	4.7000	+38.235%	168	4,629	+34.043%
2026-09-02	4.4500	4.4500	3.1500	3.4000	-11.688%	107	4,618	+85.294%
2026-09-01	3.3000	3.9000	3.3000	3.8500	-8.551%	8	4,595	+63.636%
2026-08-31	4.4500	4.4500	4.1500	4.2100	-6.027%	82	4,596	+49.644%
2026-08-28	5.0500	5.0500	4.2000	4.4800	-18.545%	42	4,601	+40.625%
2026-08-27	5.8000	5.9200	4.8000	5.5000	+19.565%	67	4,587	+14.545%
2026-08-26	4.8500	5.2000	4.5000	4.6000	-9.804%	10	4,586	+36.957%
2026-08-25	4.0000	5.6000	3.9000	5.1000	+47.826%	83	4,587	+23.529%
2026-08-24	3.3300	3.6500	2.8300	3.4500	-31.000%	53	4,570	+82.609%
2026-08-21	4.9500	5.1500	4.5500	5.0000	+10.132%	105	4,578	+26.000%
2026-08-20	5.8000	5.8700	3.9400	4.5400	-1.732%	47	4,611	+38.767%
2026-08-19	5.0700	5.1600	4.0500	4.6200	-9.234%	37	4,618	+36.364%
2026-08-18	5.0000	5.3200	4.4000	5.0900	-17.236%	2,087	4,615	+23.772%
2026-08-17	6.0100	6.1500	5.6000	6.1500	-13.380%	81	4,701	+2.439%
2026-08-14	7.6400	7.6400	6.8800	7.1000	0.000%	98	4,707	-11.268%
2026-08-13	6.0500	9.4400	6.0500	7.1000	+22.414%	254	4,712	-11.268%
2026-08-12	3.8700	6.0000	3.3500	5.8000	+103.509%	666	4,733	+8.621%
2026-08-11	2.9500	3.1200	2.5000	2.8500	+0.352%	218	4,717	+121.053%
2026-08-10	3.8500	3.8500	2.8000	2.8400	+0.709%	143	4,684	+121.831%
2026-08-07	2.4600	2.8700	2.3500	2.8200	+22.609%	72	4,685	+123.404%
2026-08-06	2.3900	3.0000	2.3000	2.3000	-23.333%	1,370	4,646	+173.913%
2026-08-05	3.5000	3.5000	3.0000	3.0000	-14.286%	255	4,247	+110.000%
2026-08-04	2.4000	3.5500	2.3500	3.5000	+61.290%	85	4,007	+80.000%
2026-08-03	1.8200	2.2300	1.8200	2.1700	+2.844%	54	4,006	+190.323%
2026-07-31	2.2000	2.2000	1.7100	2.1100	+11.053%	23	3,978	+198.578%
2026-07-30	1.8800	2.0500	1.8800	1.9000	+39.706%	83	3,980	+231.579%
2026-07-29	1.8700	1.8700	1.2800	1.3600	-38.739%	106	3,917	+363.235%
2026-07-28	2.0100	2.2800	1.7500	2.2200	-16.226%	50	3,921	+183.784%
2026-07-27	3.0300	3.1000	2.4100	2.6500	-11.667%	40	3,912	+137.736%
2026-07-24	3.6000	3.6000	2.9400	3.0000	-20.424%	153	3,916	+110.000%
2026-07-23	3.3500	4.3700	3.3500	3.7700	+8.333%	44	4,029	+67.109%
2026-07-22	2.8200	4.4000	2.6800	3.4800	+132.000%	353	4,031	+81.034%
2026-07-21	1.2100	1.5800	1.2100	1.5000	+30.435%	68	4,104	+320.000%
2026-07-20	1.2700	1.2700	1.1200	1.1500	-13.534%	46	4,103	+447.826%
2026-07-17	1.1100	1.5000	1.1100	1.3300	-8.276%	32	4,102	+373.684%
2026-07-16	1.8000	1.8000	1.3900	1.4500	-31.280%	114	4,116	+334.483%
2026-07-15	2.2500	2.3100	1.8500	2.1100	-15.600%	264	4,169	+198.578%
2026-07-14	2.4100	2.5000	2.2200	2.5000	+7.296%	158	4,187	+152.000%
2026-07-13	2.5300	2.5400	2.2500	2.3300	-17.082%	121	4,189	+170.386%
2026-07-10	2.7800	3.0700	2.7700	2.8100	-1.748%	132	4,178	+124.199%
2026-07-09	3.1700	3.1700	2.8600	2.8600	+14.400%	148	4,161	+120.280%
2026-07-08	2.3200	2.5500	2.3000	2.5000	+19.048%	171	4,179	+152.000%
2026-07-07	2.3300	2.3300	1.9200	2.1000	-16.000%	2,113	4,153	+200.000%
2026-07-06	2.7400	2.7400	2.4900	2.5000	-6.015%	40	2,854	+152.000%
2026-07-02	3.3000	3.3200	2.5200	2.6600	-11.333%	27	2,860	+136.842%
2026-07-01	2.9200	3.0000	2.7000	3.0000	-16.667%	88	2,860	+110.000%
2026-06-30	3.0500	3.7500	3.0500	3.6000	+20.000%	208	2,862	+75.000%
2026-06-29	4.1300	4.2000	2.9000	3.0000	-26.829%	194	2,813	+110.000%
2026-06-26	4.0600	4.5900	4.0500	4.1000	-10.870%	228	2,778	+53.659%
2026-06-25	5.0000	5.2200	4.6000	4.6000	-3.158%	91	2,654	+36.957%
2026-06-24	5.8500	6.0000	4.7500	4.7500	-17.820%	151	2,651	+32.632%
2026-06-23	6.1400	6.4500	5.6000	5.7800	-21.038%	300	2,651	+8.997%
2026-06-22	5.3000	8.2000	5.3000	7.3200	+70.233%	345	2,574	-13.934%
2026-06-18	3.2500	4.4100	3.2500	4.3000	+47.766%	2,549	436	+46.512%
2026-06-17	3.5000	3.5000	2.9100	2.9100	-20.274%	77	436	+116.495%
2026-06-16	4.2600	4.3200	3.6500	3.6500	-18.889%	28	436	+72.603%
2026-06-15	4.9600	5.0500	4.5000	4.5000	0.000%	28	401	+40.000%
2026-06-12	4.8600	5.2500	4.5000	4.5000	-17.431%	33	401	+40.000%
2026-06-11	4.1500	5.5000	4.0000	5.4500	+31.325%	239	401	+15.596%
2026-06-10	7.5500	7.5500	4.1000	4.1500	-55.376%	306	570	+51.807%
2026-06-09	14.2800	14.2800	9.3000	9.3000	-19.828%	7	404	-32.258%
2026-06-05	11.6000	11.6000	11.6000	11.6000	-28.834%	1	399	-45.690%
2026-06-03	16.0500	16.3500	16.0500	16.3000	-13.984%	6	400	-61.350%
2026-06-02	19.3500	19.3500	18.6600	18.9500	+15.198%	37	402	-66.755%
2026-06-01	16.2500	16.8500	16.2500	16.4500	+5.788%	31	380	-61.702%
2026-05-29	15.3100	17.7000	15.2500	15.5500	+22.345%	125	383	-59.486%
2026-05-28	9.0800	13.1300	9.0800	12.7100	+47.791%	21	399	-50.433%
2026-05-27	9.3600	9.4400	8.5100	8.6000	-5.495%	32	409	-26.744%
2026-05-26	7.2000	9.1000	7.2000	9.1000	+28.169%	184	428	-30.769%
2026-05-22	6.4000	7.3500	6.3700	7.1000	+30.996%	40	465	-11.268%
2026-05-21	5.8500	5.8500	5.2300	5.4200	-8.908%	35	473	+16.236%
2026-05-20	4.7700	6.2300	4.6700	5.9500	+29.348%	214	473	+5.882%
2026-05-19	4.1200	4.6500	3.7900	4.6000	+5.747%	98	473	+36.957%
2026-05-18	4.2000	4.3500	3.9100	4.3500	-8.996%	155	473	+44.828%
2026-05-15	4.7000	4.7800	4.5600	4.7800	-22.276%	47	473	+31.799%
2026-05-14	5.8700	6.1500	5.8700	6.1500	+26.804%	17	585	+2.439%
2026-05-12	6.0000	6.1000	4.8500	4.8500	-26.515%	42	575	+29.897%
2026-05-11	7.5300	7.7000	6.4300	6.6000	-5.714%	161	575	-4.545%
2026-05-08	5.8000	7.1100	5.8000	7.0000	+10.236%	33	403	-10.000%
2026-05-07	6.1000	7.2200	6.1000	6.3500	-4.511%	39	393	-0.787%
2026-05-06	5.7800	6.7000	5.2100	6.6500	+92.754%	92	368	-5.263%
2026-05-05	3.5000	3.6500	3.4000	3.4500	-2.817%	37	308	+82.609%
2026-05-04	3.2500	3.7600	3.2500	3.5500	+2.899%	24	341	+77.465%
2026-05-01	3.5000	3.5500	3.4500	3.4500	+6.154%	14	358	+82.609%
2026-04-30	2.9500	3.2500	2.9500	3.2500	+25.000%	7	358	+93.846%
2026-04-29	2.6800	2.6800	2.6000	2.6000	-30.667%	41	363	+142.308%
2026-04-27	3.7000	3.7500	3.7000	3.7500	-11.765%	21	364	+68.000%
2026-04-24	3.7500	4.3500	3.6000	4.2500	+49.123%	376	345	+48.235%
2026-04-23	3.0500	3.1800	2.8500	2.8500	-30.993%	4	153	+121.053%
2026-04-22	3.9000	4.1300	3.9000	4.1300	-2.824%	7	154	+52.542%
2026-04-21	4.2500	4.2500	4.2500	4.2500	+18.056%	4	145	+48.235%
2026-04-20	3.6000	3.6000	3.6000	3.6000	-4.000%	9	145	+75.000%
2026-04-17	3.7500	3.7500	3.7500	3.7500	-1.316%	1	145	+68.000%
2026-04-16	3.6500	3.8000	3.6500	3.8000	+10.145%	17	145	+65.789%
2026-04-14	3.4500	3.4500	3.4500	3.4500	+25.912%	10	128	+82.609%
2026-04-10	2.2100	2.8200	2.2100	2.7400	+31.731%	51	118	+129.927%
2026-04-09	2.2900	2.2900	2.0800	2.0800	-3.256%	29	163	+202.885%
2026-04-08	2.0600	2.2800	2.0600	2.1500	+11.979%	31	150	+193.023%
2026-04-06	2.0900	2.1000	1.9200	1.9200	-15.044%	24	138	+228.125%
2026-04-02	2.2100	2.3400	2.1600	2.2600	+25.556%	94	48	+178.761%
2026-03-30	1.9600	1.9600	1.8000	1.8000	-14.286%	2	48	+250.000%
2026-03-26	2.1200	2.1200	2.0900	2.1000	-24.731%	20	48	+200.000%
2026-03-25	2.7900	2.7900	2.7900	2.7900	+32.857%	1	44	+125.806%
2026-03-24	2.1000	2.1000	2.1000	2.1000	+2.941%	4	44	+200.000%
2026-03-23	2.0600	2.0600	2.0400	2.0400	0.000%	40	0	+208.824%