Dark

SMCI20260918C38
SMCI Sep 18 2026 38.00 Call (SMCI260918C00038000)
option OPRA

Expired

Sep 17, 2026

2.40+485.366%(+1.99)4,245

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.8300	3.0500	0.6700	2.4000	+485.366%	4,245	10,415	0.000%
2026-09-16	0.2900	0.5800	0.1700	0.4100	+46.429%	4,787	10,691	+485.366%
2026-09-15	0.7000	0.9600	0.2600	0.2800	-60.563%	5,573	10,325	+757.143%
2026-09-14	1.1900	1.3300	0.7000	0.7100	-73.993%	3,281	9,180	+238.028%
2026-09-11	1.2300	3.0500	1.2300	2.7300	+118.400%	941	8,843	-12.088%
2026-09-10	1.8300	2.3500	1.2500	1.2500	-46.809%	644	8,951	+92.000%
2026-09-09	3.0100	3.1300	2.1800	2.3500	-29.851%	672	8,893	+2.128%
2026-09-08	3.5500	4.3000	3.3500	3.3500	+11.667%	476	9,365	-28.358%
2026-09-04	2.0500	3.9000	2.0500	3.0000	+47.059%	1,108	9,721	-20.000%
2026-09-03	1.3000	2.2100	1.1500	2.0400	+22.156%	1,332	9,721	+17.647%
2026-09-02	2.1000	2.2000	1.1800	1.6700	-2.339%	622	9,397	+43.713%
2026-09-01	1.5400	1.8600	1.2600	1.7100	-16.585%	1,140	9,436	+40.351%
2026-08-31	1.6100	2.2000	1.6100	2.0500	+2.500%	426	9,669	+17.073%
2026-08-28	2.6500	3.0500	2.0000	2.0000	-30.556%	733	9,518	+20.000%
2026-08-27	3.1000	3.5700	2.3800	2.8800	+16.599%	1,089	9,496	-16.667%
2026-08-26	3.0500	3.0500	2.4200	2.4700	-21.587%	557	9,308	-2.834%
2026-08-25	2.0400	3.2500	1.9800	3.1500	+100.637%	2,901	8,988	-23.810%
2026-08-24	2.3800	2.3800	1.3800	1.5700	-44.718%	577	7,070	+52.866%
2026-08-21	2.8500	3.0500	2.4900	2.8400	+6.367%	2,854	6,910	-15.493%
2026-08-20	2.6700	3.7500	2.2500	2.6700	+4.706%	341	4,816	-10.112%
2026-08-19	2.7100	3.1500	2.2700	2.5500	-15.000%	292	4,647	-5.882%
2026-08-18	3.3000	3.4800	2.4300	3.0000	-15.493%	690	4,502	-20.000%
2026-08-17	4.4000	4.4000	3.2900	3.5500	-25.263%	618	4,229	-32.394%
2026-08-14	4.6500	5.3500	4.0500	4.7500	+3.939%	339	3,967	-49.474%
2026-08-13	4.0000	6.7000	4.0000	4.5700	+28.732%	525	4,143	-47.484%
2026-08-12	2.5000	3.8100	2.1500	3.5500	+96.133%	757	4,213	-32.394%
2026-08-11	1.9100	2.0500	1.5300	1.8100	-1.093%	133	3,981	+32.597%
2026-08-10	2.5200	2.5200	1.8300	1.8300	+3.390%	289	3,933	+31.148%
2026-08-07	1.6000	1.7900	1.5200	1.7700	+10.625%	52	3,904	+35.593%
2026-08-06	1.6700	1.8500	1.6000	1.6000	-20.000%	10	3,875	+50.000%
2026-08-05	2.3800	2.3800	1.9500	2.0000	-15.966%	42	3,871	+20.000%
2026-08-04	1.5300	2.4200	1.5300	2.3800	+68.794%	255	3,862	+0.840%
2026-08-03	1.1400	1.4100	1.1400	1.4100	+4.444%	55	3,736	+70.213%
2026-07-31	1.1400	1.3500	1.0500	1.3500	+9.756%	13	3,709	+77.778%
2026-07-30	1.0000	1.2700	1.0000	1.2300	+44.706%	680	3,707	+95.122%
2026-07-29	1.2000	1.2000	0.8500	0.8500	-37.037%	42	3,685	+182.353%
2026-07-28	1.3000	1.4300	1.1700	1.3500	-12.903%	20	3,679	+77.778%
2026-07-27	1.9400	2.1500	1.5500	1.5500	-24.390%	13	3,692	+54.839%
2026-07-24	2.3800	2.4400	1.9600	2.0500	-17.671%	37	3,693	+17.073%
2026-07-23	2.8100	3.0600	2.4600	2.4900	+10.177%	32	3,713	-3.614%
2026-07-22	2.0100	3.1000	1.8400	2.2600	+115.238%	486	3,725	+6.195%
2026-07-21	0.8500	1.0500	0.8400	1.0500	+34.615%	37	3,717	+128.571%
2026-07-20	0.8600	0.8600	0.7500	0.7800	-13.333%	205	3,703	+207.692%
2026-07-17	0.7500	0.9900	0.7500	0.9000	-6.250%	151	3,569	+166.667%
2026-07-16	1.2300	1.2300	0.9600	0.9600	-30.435%	18	3,608	+150.000%
2026-07-15	1.5300	1.5300	1.2100	1.3800	-15.337%	14	3,602	+73.913%
2026-07-14	1.5200	1.6300	1.5200	1.6300	+0.617%	84	3,598	+47.239%
2026-07-13	1.7300	1.7300	1.6200	1.6200	-20.588%	36	3,605	+48.148%
2026-07-10	1.9700	2.0400	1.9700	2.0400	-2.857%	17	3,586	+17.647%
2026-07-09	2.1500	2.1500	2.1000	2.1000	+14.754%	43	3,592	+14.286%
2026-07-08	1.6600	1.8300	1.5400	1.8300	+17.308%	100	3,589	+31.148%
2026-07-07	1.7300	1.7300	1.4300	1.5600	-14.286%	12	3,547	+53.846%
2026-07-06	1.9700	1.9700	1.7700	1.8200	-5.699%	33	3,538	+31.868%
2026-07-02	2.4300	2.4300	1.8300	1.9300	-5.854%	65	3,482	+24.352%
2026-07-01	2.3000	2.3200	1.8900	2.0500	-18.651%	47	3,482	+17.073%
2026-06-30	2.3000	2.7400	2.3000	2.5200	+12.000%	13	3,482	-4.762%
2026-06-29	2.9900	2.9900	2.1000	2.2500	-26.230%	42	3,477	+6.667%
2026-06-26	3.2000	3.2500	3.0500	3.0500	-11.850%	7	3,483	-21.311%
2026-06-25	3.5600	3.7200	3.4000	3.4600	-11.282%	614	3,484	-30.636%
2026-06-24	4.5000	4.5000	3.6200	3.9000	-11.364%	39	3,616	-38.462%
2026-06-23	5.0000	5.1000	4.1300	4.4000	-23.875%	72	3,618	-45.455%
2026-06-22	4.3500	6.5000	4.3500	5.7800	+80.625%	794	3,607	-58.478%
2026-06-18	2.2700	3.2700	2.2600	3.2000	+49.533%	69	3,211	-25.000%
2026-06-17	2.6400	2.7000	2.1400	2.1400	-19.245%	323	3,211	+12.150%
2026-06-16	3.3500	3.3500	2.6500	2.6500	-23.631%	16	3,211	-9.434%
2026-06-15	3.7400	3.9600	3.4600	3.4700	-0.857%	214	3,065	-30.836%
2026-06-12	3.5000	3.8400	3.2000	3.5000	-16.667%	57	3,065	-31.429%
2026-06-11	3.1800	4.2000	2.8400	4.2000	+35.484%	47	3,065	-42.857%
2026-06-10	6.0000	6.0000	3.1000	3.1000	-63.007%	115	3,068	-22.581%
2026-06-09	9.9800	9.9800	7.7200	8.3800	-22.694%	15	3,009	-71.360%
2026-06-08	10.5500	10.8600	10.5100	10.8400	+13.152%	46	3,009	-77.860%
2026-06-05	10.8500	10.8500	9.2000	9.5800	-32.057%	12	2,968	-74.948%
2026-06-04	13.5800	14.1000	13.5800	14.1000	+8.462%	5	2,968	-82.979%
2026-06-03	14.4500	14.4500	13.0000	13.0000	-20.732%	3	2,971	-81.538%
2026-06-02	16.8500	16.8500	15.4000	16.4000	+12.792%	59	2,973	-85.366%
2026-06-01	13.3000	14.6000	13.3000	14.5400	+13.152%	51	2,975	-83.494%
2026-05-29	12.5200	15.1600	12.5200	12.8500	+32.885%	182	2,983	-81.323%
2026-05-28	7.4300	11.0000	7.2500	9.6700	+31.565%	93	3,079	-75.181%
2026-05-27	7.7100	7.7700	6.5900	7.3500	+7.299%	237	3,055	-67.347%
2026-05-26	5.7000	7.2500	5.5000	6.8500	+25.229%	66	2,988	-64.964%
2026-05-22	4.9600	5.5000	4.9100	5.4700	+31.175%	63	2,954	-56.124%
2026-05-21	4.4700	4.6500	3.8500	4.1700	-11.839%	2,018	2,980	-42.446%
2026-05-20	4.2500	4.7300	4.2300	4.7300	+56.106%	79	2,980	-49.260%
2026-05-19	3.0400	3.0400	2.8200	3.0300	-3.810%	8	2,222	-20.792%
2026-05-18	3.0000	3.1500	2.7500	3.1500	-12.500%	69	2,222	-23.810%
2026-05-15	3.7800	3.7800	3.3500	3.6000	-15.294%	32	2,222	-33.333%
2026-05-14	3.9500	4.8000	3.9500	4.2500	+7.595%	58	2,239	-43.529%
2026-05-13	3.9500	4.0000	3.8500	3.9500	+1.282%	10	2,241	-39.241%
2026-05-12	4.6500	4.6500	3.5600	3.9000	-25.000%	66	2,241	-38.462%
2026-05-11	5.6000	5.9900	5.0500	5.2000	-5.455%	103	2,241	-53.846%
2026-05-08	4.3300	5.5700	4.3300	5.5000	+15.789%	36	2,215	-56.364%
2026-05-07	5.3000	5.5400	4.5000	4.7500	-10.377%	34	2,202	-49.474%
2026-05-06	4.2000	5.3000	3.7500	5.3000	+100.000%	73	2,186	-54.717%
2026-05-05	2.6700	2.6700	2.4900	2.6500	-2.930%	25	2,188	-9.434%
2026-05-04	2.8300	2.8300	2.7300	2.7300	+4.198%	6	2,191	-12.088%
2026-05-01	2.6200	2.6200	2.6200	2.6200	+4.382%	4	2,199	-8.397%
2026-04-30	2.4000	2.5100	2.4000	2.5100	+13.575%	4	2,199	-4.382%
2026-04-29	2.4300	2.4300	2.2100	2.2100	-6.751%	34	2,200	+8.597%
2026-04-28	2.4600	2.4600	2.3700	2.3700	-16.549%	24	2,199	+1.266%
2026-04-27	2.8400	2.8400	2.8400	2.8400	-13.939%	1	2,175	-15.493%
2026-04-24	3.2300	3.3000	3.2300	3.3000	+44.105%	2	2,175	-27.273%
2026-04-23	2.2900	2.2900	2.2900	2.2900	-27.302%	1	2,176	+4.803%
2026-04-21	3.1500	3.1500	3.1500	3.1500	+16.236%	10	2,175	-23.810%
2026-04-20	2.7100	2.7100	2.7100	2.7100	+0.370%	3	2,175	-11.439%
2026-04-17	2.7000	2.7000	2.7000	2.7000	+0.372%	1	2,175	-11.111%
2026-04-16	2.4400	2.6900	2.4000	2.6900	+12.083%	26	2,175	-10.781%
2026-04-15	2.4000	2.4000	2.4000	2.4000	+0.418%	2	2,161	0.000%
2026-04-14	2.2300	2.6000	2.2300	2.3900	+18.317%	13	2,161	+0.418%
2026-04-13	1.9500	2.0200	1.9500	2.0200	+4.124%	11	2,160	+18.812%
2026-04-10	1.8100	1.9900	1.7900	1.9400	+26.797%	48	2,160	+23.711%
2026-04-09	1.6200	1.6200	1.5300	1.5300	-8.383%	7	2,154	+56.863%
2026-04-08	1.5300	1.6700	1.5300	1.6700	+7.742%	7	2,151	+43.713%
2026-04-07	1.4200	1.5600	1.4100	1.5500	0.000%	22	2,152	+54.839%
2026-04-06	1.7000	1.7000	1.5500	1.5500	-10.920%	4	2,138	+54.839%
2026-04-02	1.6400	1.7400	1.6200	1.7400	+19.178%	642	1,495	+37.931%
2026-04-01	1.5100	1.5100	1.4600	1.4600	-2.667%	15	1,495	+64.384%
2026-03-31	1.3700	1.5300	1.3700	1.5000	+4.895%	36	1,480	+60.000%
2026-03-30	1.4900	1.5500	1.4300	1.4300	-3.378%	293	1,475	+67.832%
2026-03-27	1.5000	1.5000	1.4800	1.4800	-33.032%	15	1,182	+62.162%
2026-03-25	2.2100	2.2100	2.2100	2.2100	+30.769%	5	1,167	+8.597%
2026-03-24	1.5800	1.6900	1.5000	1.6900	+6.962%	1,177	1,167	+42.012%
2026-03-23	1.5800	1.5800	1.5800	1.5800	0.000%	1	0	+51.899%