Dark

SMCI20260918C36
SMCI Sep 18 2026 36.00 Call (SMCI260918C00036000)
option OPRA

Expired

Sep 17, 2026

4.35+224.627%(+3.01)27,920

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.9200	5.0500	1.9200	4.3500	+224.627%	27,920	15,745	0.000%
2026-09-16	0.9900	1.6000	0.6200	1.3400	+63.415%	3,126	29,115	+224.627%
2026-09-15	1.8500	2.0400	0.8000	0.8200	-48.750%	2,837	29,453	+430.488%
2026-09-14	1.6100	2.4600	1.6000	1.6000	-63.048%	211	28,457	+171.875%
2026-09-11	2.7500	4.5200	2.5100	4.3300	+87.446%	130	28,447	+0.462%
2026-09-10	3.2500	3.7400	2.3100	2.3100	-36.364%	78	28,476	+88.312%
2026-09-09	3.9900	4.5000	3.6200	3.6300	-26.667%	54	28,443	+19.835%
2026-09-08	5.2500	5.7000	4.9500	4.9500	+11.991%	190	28,439	-12.121%
2026-09-04	3.2800	5.3500	3.2800	4.4200	+47.333%	686	28,789	-1.584%
2026-09-03	2.3500	3.3500	1.9800	3.0000	+15.385%	4,889	28,789	+45.000%
2026-09-02	3.0000	3.2200	1.9100	2.6000	-6.810%	476	28,982	+67.308%
2026-09-01	2.6100	2.8100	2.1400	2.7900	-8.224%	1,243	28,894	+55.914%
2026-08-31	2.6400	3.2600	2.4700	3.0400	+3.051%	375	27,755	+43.092%
2026-08-28	3.7800	4.2500	2.9400	2.9500	-23.377%	360	27,769	+47.458%
2026-08-27	3.6900	4.7500	3.3500	3.8500	+14.925%	194	27,921	+12.987%
2026-08-26	3.9500	3.9500	3.3500	3.3500	-18.886%	24	28,029	+29.851%
2026-08-25	2.8100	4.3500	2.8000	4.1300	+79.565%	843	28,022	+5.327%
2026-08-24	3.2000	3.2900	2.0400	2.3000	-37.838%	1,539	28,644	+89.130%
2026-08-21	3.7500	3.9500	3.4100	3.7000	+10.448%	278	28,233	+17.568%
2026-08-20	4.6500	4.6500	2.9000	3.3500	-0.888%	808	28,197	+29.851%
2026-08-19	3.8500	4.0500	2.9500	3.3800	-15.500%	204	28,206	+28.698%
2026-08-18	4.4500	4.4500	3.2200	4.0000	-16.318%	531	28,260	+8.750%
2026-08-17	5.2500	5.4000	4.3000	4.7800	-20.333%	148	28,102	-8.996%
2026-08-14	6.2500	6.5000	5.1000	6.0000	+8.108%	217	28,037	-27.500%
2026-08-13	4.9000	8.0000	4.8500	5.5500	+23.608%	593	28,082	-21.622%
2026-08-12	3.0500	4.8000	2.5800	4.4900	+96.930%	1,545	28,373	-3.118%
2026-08-11	2.5500	2.5600	1.9500	2.2800	+1.333%	508	28,377	+90.789%
2026-08-10	3.0000	3.1000	2.2500	2.2500	+4.167%	358	28,130	+93.333%
2026-08-07	1.9100	2.3200	1.8100	2.1600	+18.033%	160	28,096	+101.389%
2026-08-06	2.0000	2.4500	1.8300	1.8300	-19.737%	15	28,054	+137.705%
2026-08-05	2.5000	2.9200	2.2800	2.2800	-20.557%	105	28,048	+90.789%
2026-08-04	1.9500	3.0000	1.9000	2.8700	+64.943%	126	28,025	+51.568%
2026-08-03	1.5500	1.8000	1.5500	1.7400	+2.353%	80	28,003	+150.000%
2026-07-31	1.7000	1.9600	1.4800	1.7000	+11.111%	463	27,983	+155.882%
2026-07-30	1.2200	1.6100	1.2200	1.5300	+48.544%	624	27,823	+184.314%
2026-07-29	1.5700	1.5700	1.0300	1.0300	-42.135%	468	27,717	+322.330%
2026-07-28	1.5600	1.7900	1.4300	1.7800	-12.315%	69	27,702	+144.382%
2026-07-27	2.6500	2.6500	1.9100	2.0300	-20.703%	161	27,688	+114.286%
2026-07-24	2.7300	2.8400	2.3300	2.5600	-18.730%	751	27,800	+69.922%
2026-07-23	3.2000	3.8000	2.9600	3.1500	+10.526%	940	28,020	+38.095%
2026-07-22	2.4500	3.7100	2.2300	2.8500	+120.930%	1,275	27,898	+52.632%
2026-07-21	1.0000	1.2900	0.9900	1.2900	+34.375%	106	27,722	+237.209%
2026-07-20	1.0000	1.0200	0.8900	0.9600	-20.000%	94	27,707	+353.125%
2026-07-17	1.0000	1.2000	0.9500	1.2000	+1.695%	59	27,715	+262.500%
2026-07-16	1.3800	1.3800	1.1800	1.1800	-30.178%	182	27,711	+268.644%
2026-07-15	1.7400	1.7600	1.4700	1.6900	-11.053%	78	27,704	+157.396%
2026-07-14	2.0300	2.0900	1.9000	1.9000	-5.000%	29	27,707	+128.947%
2026-07-13	2.0400	2.1300	1.9000	2.0000	-18.033%	102	27,693	+117.500%
2026-07-10	2.4500	2.4900	2.2800	2.4400	-2.400%	41	27,690	+78.279%
2026-07-09	2.6000	2.6400	2.4100	2.5000	+2.881%	107	27,696	+74.000%
2026-07-08	1.9700	2.4300	1.8500	2.4300	+37.288%	138	27,700	+79.012%
2026-07-07	2.0000	2.0000	1.6000	1.7700	-15.714%	39	27,619	+145.763%
2026-07-06	2.3500	2.3900	2.0500	2.1000	-9.483%	51	27,625	+107.143%
2026-07-02	2.7400	2.9300	2.1400	2.3200	-4.918%	10,030	17,719	+87.500%
2026-07-01	2.5900	2.7600	2.2700	2.4400	-19.737%	7,383	17,719	+78.279%
2026-06-30	2.8800	3.3000	2.8100	3.0400	+13.858%	10,075	10,429	+43.092%
2026-06-29	3.4000	3.4000	2.4000	2.6700	-22.157%	59	672	+62.921%
2026-06-26	3.8700	3.9400	3.4000	3.4300	-14.250%	58	673	+26.822%
2026-06-25	4.2500	4.5400	3.9500	4.0000	-4.762%	150	675	+8.750%
2026-06-24	4.8300	5.0900	4.2000	4.2000	-14.286%	100	698	+3.571%
2026-06-23	5.6500	5.7600	4.7500	4.9000	-23.318%	174	712	-11.224%
2026-06-22	4.6200	7.2800	4.6200	6.3900	+80.000%	338	687	-31.925%
2026-06-18	3.0900	3.7500	3.0900	3.5500	+40.873%	81	707	+22.535%
2026-06-17	3.1200	3.1200	2.5200	2.5200	-24.776%	65	707	+72.619%
2026-06-16	3.7400	3.7400	3.1800	3.3500	-14.103%	54	707	+29.851%
2026-06-15	4.4300	4.4800	3.8900	3.9000	-1.266%	251	632	+11.538%
2026-06-12	4.0000	4.5000	3.7500	3.9500	-13.567%	128	632	+10.127%
2026-06-11	3.4000	4.5700	3.3000	4.5700	+25.895%	100	632	-4.814%
2026-06-10	6.9500	7.0500	3.6300	3.6300	-63.035%	222	621	+19.835%
2026-06-09	11.0600	11.0600	9.8200	9.8200	-17.131%	13	593	-55.703%
2026-06-08	11.6400	11.8500	11.1400	11.8500	+9.722%	7	592	-63.291%
2026-06-05	13.1500	13.1500	10.2000	10.8000	-24.528%	49	594	-59.722%
2026-06-03	17.0100	17.0100	14.3100	14.3100	-18.415%	17	564	-69.602%
2026-06-02	18.0000	18.2900	17.5400	17.5400	+10.453%	22	566	-75.200%
2026-06-01	14.2500	15.8800	14.2500	15.8800	+10.971%	237	586	-72.607%
2026-05-29	13.2100	16.2700	13.2100	14.3100	+33.613%	44	566	-69.602%
2026-05-28	8.2600	12.0300	8.0700	10.7100	+33.209%	61	569	-59.384%
2026-05-27	8.8100	8.8100	7.4000	8.0400	+6.915%	72	578	-45.896%
2026-05-26	6.5000	7.8700	6.4500	7.5200	+21.290%	118	558	-42.154%
2026-05-22	6.0400	6.4000	5.9500	6.2000	+25.506%	59	504	-29.839%
2026-05-21	4.9400	4.9400	4.9400	4.9400	-6.792%	1	489	-11.943%
2026-05-20	4.1500	5.3500	4.1500	5.3000	+43.243%	79	489	-17.925%
2026-05-19	3.6400	3.7000	3.2600	3.7000	+3.352%	98	488	+17.568%
2026-05-18	3.3200	3.5800	3.3200	3.5800	-26.033%	6	488	+21.508%
2026-05-14	4.9400	5.2500	4.8400	4.8400	+5.217%	28	488	-10.124%
2026-05-13	4.7600	4.7600	4.4700	4.6000	-8.911%	9	488	-5.435%
2026-05-12	5.2300	5.2300	4.1000	5.0500	-9.821%	51	488	-13.861%
2026-05-11	6.9500	7.0500	5.6000	5.6000	-10.400%	77	488	-22.321%
2026-05-08	5.5000	6.5000	5.4600	6.2500	+15.741%	247	450	-30.400%
2026-05-07	5.8000	6.5300	5.2700	5.4000	-6.736%	61	421	-19.444%
2026-05-06	4.3000	6.0600	4.3000	5.7900	+93.000%	82	425	-24.870%
2026-05-05	3.0000	3.0000	2.9700	3.0000	-2.280%	40	390	+45.000%
2026-05-04	2.7500	3.2500	2.7500	3.0700	+8.099%	97	361	+41.694%
2026-05-01	3.2000	3.2000	2.8400	2.8400	+2.527%	43	319	+53.169%
2026-04-30	2.7700	2.7700	2.7700	2.7700	+13.525%	2	319	+57.040%
2026-04-29	2.4400	2.4400	2.4400	2.4400	-10.623%	5	320	+78.279%
2026-04-28	2.8200	2.8200	2.7300	2.7300	-14.688%	8	318	+59.341%
2026-04-27	3.2000	3.2000	3.2000	3.2000	-16.883%	1	318	+35.938%
2026-04-24	3.8500	3.8500	3.8500	3.8500	+50.391%	1	317	+12.987%
2026-04-23	2.5500	2.5600	2.5500	2.5600	-15.232%	5	316	+69.922%
2026-04-20	3.0500	3.0500	3.0200	3.0200	-7.077%	208	315	+44.040%
2026-04-17	3.2500	3.2500	3.2500	3.2500	0.000%	12	217	+33.846%
2026-04-16	3.1600	3.2500	3.1500	3.2500	+14.035%	15	209	+33.846%
2026-04-15	2.8300	2.9300	2.8300	2.8500	-3.716%	5	202	+52.632%
2026-04-14	3.0000	3.0000	2.9600	2.9600	+28.696%	3	201	+46.959%
2026-04-10	2.1100	2.4100	2.0400	2.3000	+27.072%	135	200	+89.130%
2026-04-09	1.8500	1.9300	1.8100	1.8100	+2.841%	12	94	+140.331%
2026-04-07	1.7300	1.7900	1.6300	1.7600	+6.024%	50	93	+147.159%
2026-04-06	1.7700	1.7700	1.5700	1.6600	-14.872%	7	62	+162.048%
2026-04-02	1.8600	1.9500	1.8500	1.9500	+8.939%	18	44	+123.077%
2026-04-01	1.7900	1.7900	1.7900	1.7900	+0.562%	1	44	+143.017%
2026-03-31	1.5600	1.7800	1.5600	1.7800	-15.640%	24	43	+144.382%
2026-03-26	2.1100	2.1100	2.1100	2.1100	-12.083%	1	33	+106.161%
2026-03-25	2.4000	2.4000	2.4000	2.4000	+29.730%	1	33	+81.250%
2026-03-23	1.6500	1.8500	1.6500	1.8500	0.000%	33	33	+135.135%