Dark

SMCI20260918C39
SMCI Sep 18 2026 39.00 Call (SMCI260918C00039000)
option OPRA

Expired

Sep 17, 2026

1.52+623.810%(+1.31)6,141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4100	2.1900	0.2900	1.5200	+623.810%	6,141	22,428	0.000%
2026-09-16	0.1600	0.3200	0.0900	0.2100	+31.250%	6,150	22,491	+623.810%
2026-09-15	0.4200	0.6300	0.1500	0.1600	-63.636%	2,451	22,154	+850.000%
2026-09-14	0.6700	0.8900	0.4400	0.4400	-79.245%	3,076	22,523	+245.455%
2026-09-11	0.9500	2.4100	0.8700	2.1200	+130.435%	24,348	22,422	-28.302%
2026-09-10	1.0700	1.8900	0.9200	0.9200	-47.126%	2,168	4,533	+65.217%
2026-09-09	2.5200	2.5200	1.7000	1.7400	-37.184%	976	3,739	-12.644%
2026-09-08	2.4500	3.5600	2.4500	2.7700	+10.800%	373	3,575	-45.126%
2026-09-04	1.6600	3.2600	1.5800	2.5000	+57.233%	1,878	3,686	-39.200%
2026-09-03	0.9500	1.7600	0.8200	1.5900	+22.308%	971	3,686	-4.403%
2026-09-02	1.7200	1.7700	0.9200	1.3000	-3.704%	324	3,479	+16.923%
2026-09-01	1.2900	1.4700	1.0000	1.3500	-14.557%	423	3,398	+12.593%
2026-08-31	1.3300	1.7700	1.3300	1.5800	0.000%	243	3,275	-3.797%
2026-08-28	2.1900	2.6100	1.5800	1.5800	-33.891%	223	3,163	-3.797%
2026-08-27	2.7000	3.0600	1.9700	2.3900	+15.459%	273	3,123	-36.402%
2026-08-26	2.4200	2.4400	2.0200	2.0700	-23.048%	116	3,063	-26.570%
2026-08-25	1.8200	2.7900	1.8200	2.6900	+110.156%	360	3,022	-43.494%
2026-08-24	2.0700	2.0700	1.1900	1.2800	-48.800%	552	3,025	+18.750%
2026-08-21	2.4300	2.6000	2.1100	2.5000	+11.111%	1,317	2,872	-39.200%
2026-08-20	3.0500	3.2000	1.9000	2.2500	0.000%	392	1,865	-32.444%
2026-08-19	2.3200	2.6500	1.9200	2.2500	-14.449%	283	1,836	-32.444%
2026-08-18	2.8500	2.9700	2.1000	2.6300	-16.508%	255	1,784	-42.205%
2026-08-17	3.9000	3.9000	2.8700	3.1500	-24.641%	307	1,868	-51.746%
2026-08-14	4.1000	4.8000	3.7600	4.1800	+1.951%	80	1,714	-63.636%
2026-08-13	3.7000	6.1000	3.7000	4.1000	+32.258%	1,012	1,705	-62.927%
2026-08-12	2.2400	3.4000	2.0600	3.1000	+113.793%	979	1,635	-50.968%
2026-08-11	1.7000	1.7000	1.3500	1.4500	-12.121%	107	1,570	+4.828%
2026-08-10	2.0500	2.0500	1.6500	1.6500	+6.452%	92	1,497	-7.879%
2026-08-07	1.4300	1.6300	1.4300	1.5500	-2.516%	8	1,481	-1.935%
2026-08-06	1.5400	1.5900	1.5400	1.5900	-6.471%	4	1,484	-4.403%
2026-08-05	1.9300	2.0200	1.7000	1.7000	-20.930%	11	1,481	-10.588%
2026-08-04	1.3600	2.1600	1.3600	2.1500	+79.167%	15	1,476	-29.302%
2026-08-03	1.1200	1.2000	1.1200	1.2000	+4.348%	17	1,475	+26.667%
2026-07-31	0.9800	1.1500	0.9800	1.1500	+4.545%	8	1,465	+32.174%
2026-07-30	1.0000	1.1200	1.0000	1.1000	+20.879%	58	1,467	+38.182%
2026-07-29	1.0300	1.0300	0.9100	0.9100	-27.200%	3	1,465	+67.033%
2026-07-28	1.2500	1.2500	0.9800	1.2500	-13.793%	22	1,466	+21.600%
2026-07-27	1.8800	1.8800	1.4000	1.4500	-27.500%	6	1,469	+4.828%
2026-07-24	2.0000	2.0000	2.0000	2.0000	-15.966%	1	1,467	-24.000%
2026-07-23	2.3400	2.8200	2.3200	2.3800	+7.207%	44	1,468	-36.134%
2026-07-22	1.7200	2.9000	1.5200	2.2200	+138.710%	193	1,441	-31.532%
2026-07-21	0.6800	0.9300	0.6800	0.9300	+30.986%	8	1,471	+63.441%
2026-07-20	0.6400	0.7100	0.6400	0.7100	-20.225%	31	1,471	+114.085%
2026-07-17	0.8600	0.8900	0.8600	0.8900	+1.136%	4	1,471	+70.787%
2026-07-16	0.9800	0.9800	0.8500	0.8800	-23.478%	53	1,471	+72.727%
2026-07-15	1.3400	1.3400	1.1500	1.1500	-24.837%	11	1,475	+32.174%
2026-07-14	1.5600	1.5600	1.4800	1.5300	+2.000%	14	1,470	-0.654%
2026-07-13	1.5600	1.5600	1.5000	1.5000	-17.127%	2	1,480	+1.333%
2026-07-10	1.8100	1.8100	1.8100	1.8100	+0.556%	1	1,480	-16.022%
2026-07-08	1.6100	1.8000	1.6100	1.8000	+26.761%	21	1,480	-15.556%
2026-07-07	1.3800	1.4300	1.3500	1.4200	-11.801%	111	1,470	+7.042%
2026-07-06	1.8600	1.8600	1.6100	1.6100	-8.523%	97	1,459	-5.590%
2026-07-02	2.1500	2.1500	1.7600	1.7600	-8.333%	10	1,458	-13.636%
2026-07-01	1.9000	1.9200	1.9000	1.9200	-18.298%	14	1,458	-20.833%
2026-06-30	2.3500	2.3500	2.3500	2.3500	+20.513%	1	1,458	-35.319%
2026-06-29	2.6100	2.6100	1.9000	1.9500	-36.275%	12	1,457	-22.051%
2026-06-26	3.0500	3.0800	3.0100	3.0600	-4.075%	38	1,457	-50.327%
2026-06-25	3.4700	3.4900	3.1900	3.1900	-9.117%	10	1,444	-52.351%
2026-06-24	4.0700	4.1700	3.3500	3.5100	-19.310%	20	1,445	-56.695%
2026-06-23	4.6800	4.6800	4.3500	4.3500	-28.922%	17	1,448	-65.057%
2026-06-22	3.1500	6.1200	3.1500	6.1200	+117.794%	115	1,440	-75.163%
2026-06-18	2.1400	2.9300	2.1300	2.8100	+30.698%	71	1,386	-45.907%
2026-06-17	2.4100	2.5000	2.1500	2.1500	-12.245%	252	1,386	-29.302%
2026-06-16	2.9000	2.9000	2.4500	2.4500	-23.438%	13	1,386	-37.959%
2026-06-15	3.4500	3.6500	3.2000	3.2000	-7.246%	44	1,339	-52.500%
2026-06-12	3.5500	3.5500	2.8500	3.4500	+2.985%	18	1,339	-55.942%
2026-06-11	2.8600	3.3500	2.5900	3.3500	+11.667%	30	1,339	-54.627%
2026-06-10	5.2200	5.7000	3.0000	3.0000	-62.359%	111	1,330	-49.333%
2026-06-09	8.7200	8.7200	7.0000	7.9700	-26.881%	16	1,259	-80.928%
2026-06-08	10.9000	10.9000	10.9000	10.9000	+24.714%	5	1,268	-86.055%
2026-06-05	10.6400	10.6400	8.7400	8.7400	-25.995%	7	1,273	-82.609%
2026-06-04	11.8500	11.8500	11.8100	11.8100	-9.154%	13	1,269	-87.130%
2026-06-03	15.1400	15.1400	13.0000	13.0000	-14.191%	7	1,281	-88.308%
2026-06-02	15.0000	16.3400	14.7600	15.1500	+10.182%	32	1,280	-89.967%
2026-06-01	13.3800	13.7700	13.2300	13.7500	+10.000%	27	1,273	-88.945%
2026-05-29	13.3000	14.6000	12.5000	12.5000	+30.890%	105	1,286	-87.840%
2026-05-28	6.8200	10.3600	6.8200	9.5500	+38.006%	37	1,289	-84.084%
2026-05-27	7.2000	7.4500	6.2500	6.9200	+7.287%	99	1,292	-78.035%
2026-05-26	5.4000	6.8500	5.1700	6.4500	+27.723%	98	1,267	-76.434%
2026-05-22	4.8500	5.2000	4.7100	5.0500	+32.895%	72	1,283	-69.901%
2026-05-21	4.0000	4.0000	3.5500	3.8000	-12.844%	83	1,277	-60.000%
2026-05-20	3.6000	4.5000	3.4800	4.3600	+45.333%	14	1,277	-65.138%
2026-05-19	2.8600	3.0000	2.5900	3.0000	+13.208%	25	1,261	-49.333%
2026-05-18	2.6000	2.6500	2.5300	2.6500	-19.697%	56	1,261	-42.642%
2026-05-15	3.4900	3.4900	3.1500	3.3000	-15.385%	33	1,261	-53.939%
2026-05-14	4.0000	4.4000	3.9000	3.9000	+7.438%	37	1,287	-61.026%
2026-05-13	3.7500	3.7500	3.5500	3.6300	+0.833%	16	1,316	-58.127%
2026-05-12	4.3000	4.3000	3.3500	3.6000	-25.466%	46	1,316	-57.778%
2026-05-11	5.5000	5.5500	4.8300	4.8300	-8.349%	22	1,316	-68.530%
2026-05-08	5.0000	5.3500	4.9500	5.2700	+19.773%	33	1,285	-71.157%
2026-05-07	4.7400	5.1200	4.4000	4.4000	-2.222%	14	1,287	-65.455%
2026-05-06	4.1000	4.7000	3.5000	4.5000	+85.950%	59	1,288	-66.222%
2026-05-05	2.4100	2.4200	2.3500	2.4200	-8.333%	4	1,260	-37.190%
2026-05-04	2.6400	2.6400	2.6400	2.6400	+14.783%	2	1,263	-42.424%
2026-04-30	2.2300	2.3000	2.2300	2.3000	-12.548%	3	1,265	-33.913%
2026-04-27	2.6300	2.6300	2.6300	2.6300	-13.770%	1	1,265	-42.205%
2026-04-24	2.5500	3.0500	2.5500	3.0500	+59.686%	4	1,266	-50.164%
2026-04-23	1.9900	1.9900	1.9100	1.9100	-36.120%	130	1,265	-20.419%
2026-04-21	2.9900	2.9900	2.9900	2.9900	+11.985%	10	1,293	-49.164%
2026-04-16	2.4900	2.6900	2.4900	2.6700	+10.788%	57	1,293	-43.071%
2026-04-14	2.1700	2.4300	2.1700	2.4100	+29.570%	12	1,273	-36.929%
2026-04-13	1.9000	1.9000	1.8500	1.8600	0.000%	114	1,272	-18.280%
2026-04-10	1.8100	1.9300	1.7800	1.8600	+29.167%	117	1,170	-18.280%
2026-04-09	1.5100	1.5300	1.4300	1.4400	0.000%	25	1,159	+5.556%
2026-04-08	1.4400	1.4400	1.4400	1.4400	+0.699%	4	1,142	+5.556%
2026-04-07	1.3300	1.4500	1.3100	1.4300	+3.623%	25	1,138	+6.294%
2026-04-06	1.4300	1.4400	1.3800	1.3800	-13.208%	5	1,120	+10.145%
2026-04-02	1.5800	1.6300	1.5300	1.5900	+15.217%	41	1,094	-4.403%
2026-04-01	1.5000	1.5000	1.3800	1.3800	+11.290%	5	1,094	+10.145%
2026-03-31	1.2400	1.2400	1.2400	1.2400	-8.148%	2	1,089	+22.581%
2026-03-30	1.3500	1.3500	1.3500	1.3500	-8.163%	4	1,087	+12.593%
2026-03-27	1.4300	1.4900	1.4200	1.4700	-29.665%	1,081	1,083	+3.401%
2026-03-25	2.0900	2.0900	2.0900	2.0900	+43.151%	1	3	-27.273%
2026-03-23	1.4000	1.4600	1.4000	1.4600	0.000%	2	2	+4.110%