Dark

SMCI20260918C37
SMCI Sep 18 2026 37.00 Call (SMCI260918C00037000)
option OPRA

Expired

Sep 17, 2026

3.37+337.662%(+2.60)3,607

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.4000	4.0000	1.2400	3.3700	+337.662%	3,607	8,116	0.000%
2026-09-16	0.5100	1.0000	0.3300	0.7700	+57.143%	11,650	8,858	+337.662%
2026-09-15	1.0000	1.4800	0.4600	0.4900	-54.206%	3,357	5,173	+587.755%
2026-09-14	1.5000	1.8900	1.0600	1.0700	-68.529%	1,860	4,650	+214.953%
2026-09-11	2.0400	3.8200	1.7200	3.4000	+97.674%	281	4,343	-0.882%
2026-09-10	2.0500	2.8200	1.7200	1.7200	-37.906%	273	4,355	+95.930%
2026-09-09	3.7200	3.7200	2.7700	2.7700	-29.873%	90	4,378	+21.661%
2026-09-08	4.4000	5.0000	3.9500	3.9500	+8.219%	469	4,407	-14.684%
2026-09-04	2.6900	4.6900	2.5700	3.6500	+44.841%	1,446	4,880	-7.671%
2026-09-03	1.7800	2.6700	1.5000	2.5200	+20.000%	1,642	4,880	+33.730%
2026-09-02	2.5000	2.6200	1.5500	2.1000	-4.977%	524	4,042	+60.476%
2026-09-01	1.7300	2.2900	1.6900	2.2100	-9.426%	314	4,078	+52.489%
2026-08-31	2.3600	2.6800	1.9700	2.4400	-2.008%	373	3,959	+38.115%
2026-08-28	3.3500	3.6100	2.4500	2.4900	-27.826%	324	3,791	+35.341%
2026-08-27	3.2000	4.0200	2.8300	3.4500	+17.347%	257	3,697	-2.319%
2026-08-26	3.3300	3.3300	2.8600	2.9400	-12.239%	86	3,685	+14.626%
2026-08-25	2.4300	3.7500	2.4300	3.3500	+81.081%	2,574	3,669	+0.597%
2026-08-24	2.7800	2.7800	1.6900	1.8500	-43.939%	607	2,735	+82.162%
2026-08-21	3.2500	3.4300	2.9500	3.3000	+9.635%	697	2,544	+2.121%
2026-08-20	3.3000	4.2500	2.5200	3.0100	+3.082%	356	2,091	+11.960%
2026-08-19	3.4100	3.6000	2.6200	2.9200	-14.118%	458	2,079	+15.411%
2026-08-18	3.4500	4.0500	2.8300	3.4000	-18.072%	481	1,746	-0.882%
2026-08-17	4.8000	4.8000	3.7500	4.1500	-20.650%	713	1,418	-18.795%
2026-08-14	5.3000	6.0000	4.6100	5.2300	+3.564%	130	1,054	-35.564%
2026-08-13	4.6200	7.2300	4.6200	5.0500	+27.848%	339	1,071	-33.267%
2026-08-12	2.4700	4.2500	2.3000	3.9500	+94.581%	971	1,112	-14.684%
2026-08-11	2.1400	2.3300	1.7100	2.0300	-1.456%	115	803	+66.010%
2026-08-10	2.8000	2.8000	2.0500	2.0600	+0.488%	252	769	+63.592%
2026-08-07	1.7500	2.0500	1.7500	2.0500	+21.302%	20	740	+64.390%
2026-08-06	1.8200	2.0000	1.6900	1.6900	-19.524%	23	737	+99.408%
2026-08-05	2.5100	2.5100	2.1000	2.1000	-22.222%	40	737	+60.476%
2026-08-04	1.6800	2.7000	1.6800	2.7000	+78.808%	148	733	+24.815%
2026-08-03	1.3000	1.6000	1.3000	1.5100	0.000%	20	707	+123.179%
2026-07-31	1.7000	1.7000	1.1300	1.5100	+10.219%	34	691	+123.179%
2026-07-30	1.3400	1.4100	1.2600	1.3700	+22.321%	11	684	+145.985%
2026-07-29	1.3000	1.3000	1.1200	1.1200	-30.000%	38	682	+200.893%
2026-07-28	1.3300	1.6000	1.3000	1.6000	-13.514%	9	684	+110.625%
2026-07-27	2.2500	2.2500	1.7300	1.8500	-17.778%	18	683	+82.162%
2026-07-24	2.7500	2.7500	2.2400	2.2500	-21.875%	44	692	+49.778%
2026-07-23	2.5600	3.4000	2.5600	2.8800	+7.463%	115	694	+17.014%
2026-07-22	2.1400	3.3500	1.8000	2.6800	+143.636%	256	694	+25.746%
2026-07-21	0.9000	1.1200	0.9000	1.1000	+26.437%	77	701	+206.364%
2026-07-20	0.9500	0.9500	0.7600	0.8700	-17.143%	54	681	+287.356%
2026-07-17	0.9500	1.0500	0.6800	1.0500	-1.869%	114	650	+220.952%
2026-07-16	1.2600	1.2800	1.0600	1.0700	-29.139%	26	755	+214.953%
2026-07-15	1.8500	1.8500	1.3300	1.5100	-24.121%	64	758	+123.179%
2026-07-14	1.5500	1.9900	1.5500	1.9900	+16.374%	98	765	+69.347%
2026-07-13	1.8600	1.9700	1.7100	1.7100	-18.571%	20	758	+97.076%
2026-07-10	2.0300	2.2400	2.0300	2.1000	-8.297%	24	765	+60.476%
2026-07-09	2.3700	2.3700	2.2200	2.2900	+6.512%	10	775	+47.162%
2026-07-08	1.7900	2.1500	1.7800	2.1500	+29.518%	34	771	+56.744%
2026-07-07	1.8000	1.8000	1.5100	1.6600	-14.433%	17	767	+103.012%
2026-07-06	2.1000	2.1800	1.9200	1.9400	-6.280%	14	767	+73.711%
2026-07-02	2.6100	2.6300	2.0000	2.0700	-8.000%	25	750	+62.802%
2026-07-01	2.3000	2.5300	2.1500	2.2500	-22.414%	48	750	+49.778%
2026-06-30	2.4500	3.0100	2.4500	2.9000	+26.638%	86	708	+16.207%
2026-06-29	3.3000	3.3000	2.2900	2.2900	-26.837%	58	646	+47.162%
2026-06-26	3.5500	3.6500	3.1300	3.1300	-20.759%	46	622	+7.668%
2026-06-25	3.9800	4.1900	3.7900	3.9500	+1.282%	124	627	-14.684%
2026-06-24	4.4000	4.7800	3.8800	3.9000	-15.033%	81	629	-13.590%
2026-06-23	5.2800	5.3500	4.5900	4.5900	-26.560%	80	628	-26.580%
2026-06-22	4.3200	6.8500	4.3200	6.2500	+80.636%	216	622	-46.080%
2026-06-18	2.5500	3.4600	2.5500	3.4600	+35.156%	75	690	-2.601%
2026-06-17	2.7500	2.7500	2.5600	2.5600	-14.667%	44	690	+31.641%
2026-06-16	3.5000	3.5100	3.0000	3.0000	-20.000%	57	690	+12.333%
2026-06-15	4.1600	4.2100	3.7000	3.7500	+2.740%	213	606	-10.133%
2026-06-12	3.7200	4.0400	3.6500	3.6500	-15.116%	111	606	-7.671%
2026-06-11	3.3500	4.5800	3.0200	4.3000	+28.358%	109	606	-21.628%
2026-06-10	6.9000	6.9000	3.3500	3.3500	-63.388%	242	600	+0.597%
2026-06-09	7.8200	9.1500	7.8200	9.1500	-19.666%	5	538	-63.169%
2026-06-08	11.0000	11.3900	11.0000	11.3900	+11.776%	103	543	-70.413%
2026-06-05	12.5000	12.5000	10.0000	10.1900	-28.491%	41	441	-66.928%
2026-06-04	13.2700	14.2500	13.2700	14.2500	+2.518%	14	434	-76.351%
2026-06-03	14.3600	14.3600	13.2800	13.9000	-16.012%	12	421	-75.755%
2026-06-02	17.8800	17.8800	15.9000	16.5500	+9.967%	33	416	-79.637%
2026-06-01	14.3000	15.0500	14.3000	15.0500	+11.647%	7	409	-77.608%
2026-05-29	12.9000	15.6000	12.9000	13.4800	+32.157%	613	406	-75.000%
2026-05-28	7.7600	11.7200	7.6000	10.2000	+32.468%	62	902	-66.961%
2026-05-27	7.8200	7.9100	6.9300	7.7000	+5.915%	44	891	-56.234%
2026-05-26	6.1500	7.6400	6.1500	7.2700	+23.012%	61	905	-53.645%
2026-05-22	4.9000	6.1400	4.9000	5.9100	+35.862%	118	900	-42.978%
2026-05-21	4.7500	4.9300	4.3500	4.3500	-11.043%	47	907	-22.529%
2026-05-20	4.0900	5.1000	4.0100	4.8900	+42.566%	146	907	-31.084%
2026-05-19	3.3300	3.4500	2.9600	3.4300	+7.188%	87	885	-1.749%
2026-05-18	3.2500	3.3000	3.0000	3.2000	-13.514%	67	885	+5.313%
2026-05-15	3.8000	3.8500	3.6500	3.7000	-17.778%	24	885	-8.919%
2026-05-14	4.5900	4.8500	4.5000	4.5000	+5.882%	20	841	-25.111%
2026-05-13	4.5800	4.5800	4.1500	4.2500	-6.181%	24	857	-20.706%
2026-05-12	4.7000	4.9000	3.8900	4.5300	-17.636%	157	857	-25.607%
2026-05-11	6.8000	6.8000	5.5000	5.5000	-10.131%	27	857	-38.727%
2026-05-08	4.8400	6.2000	4.6000	6.1200	+20.000%	87	804	-44.935%
2026-05-07	5.3700	6.0800	5.0000	5.1000	-6.934%	64	783	-33.922%
2026-05-06	4.9000	5.4800	4.0200	5.4800	+100.733%	77	746	-38.504%
2026-05-05	2.7200	2.7600	2.7100	2.7300	-10.492%	10	716	+23.443%
2026-05-04	3.0000	3.0500	3.0000	3.0500	+16.412%	7	724	+10.492%
2026-04-30	2.5300	2.6200	2.5200	2.6200	+18.552%	5	723	+28.626%
2026-04-29	2.2100	2.2100	2.2100	2.2100	-18.750%	5	723	+52.489%
2026-04-28	2.6800	2.7200	2.5900	2.7200	-5.882%	27	728	+23.897%
2026-04-27	2.8900	2.8900	2.8900	2.8900	-15.249%	2	708	+16.609%
2026-04-24	2.8400	3.4100	2.8400	3.4100	+54.299%	9	706	-1.173%
2026-04-23	2.6000	2.6000	2.2100	2.2100	-32.000%	34	698	+52.489%
2026-04-22	3.2500	3.2500	3.2500	3.2500	0.000%	11	665	+3.692%
2026-04-21	3.2500	3.2500	3.2500	3.2500	+1.562%	3	658	+3.692%
2026-04-17	2.9500	3.2300	2.9500	3.2000	+1.587%	601	658	+5.313%
2026-04-16	3.1500	3.1500	3.1500	3.1500	+25.000%	6	103	+6.984%
2026-04-15	2.9000	2.9000	2.5100	2.5200	-9.353%	39	103	+33.730%
2026-04-14	2.5400	2.7800	2.3700	2.7800	+23.009%	22	102	+21.223%
2026-04-13	1.9600	2.2600	1.9600	2.2600	+35.329%	28	107	+49.115%
2026-04-09	1.7100	1.7500	1.6700	1.6700	+9.150%	7	99	+101.796%
2026-04-07	1.5300	1.5300	1.5300	1.5300	-7.273%	4	93	+120.261%
2026-04-06	1.6500	1.6500	1.6500	1.6500	-8.840%	3	89	+104.242%
2026-04-02	1.7400	1.8800	1.7400	1.8100	+7.101%	24	71	+86.188%
2026-04-01	1.6400	1.6900	1.6400	1.6900	+3.049%	4	71	+99.408%
2026-03-31	1.5800	1.6400	1.5800	1.6400	-22.275%	4	67	+105.488%
2026-03-25	2.3000	2.3000	2.1100	2.1100	+22.674%	3	64	+59.716%
2026-03-23	1.4400	1.7200	1.4400	1.7200	0.000%	62	62	+95.930%