Dark

SMCI20260918C41
SMCI Sep 18 2026 41.00 Call (SMCI260918C00041000)
option OPRA

Expired

Sep 17, 2026

0.4200+950.000%(+0.3800)11,634

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1000	0.8700	0.1000	0.4200	+950.000%	11,634	9,341	0.000%
2026-09-16	0.0600	0.1000	0.0300	0.0400	-42.857%	1,089	7,672	+950.000%
2026-09-15	0.1900	0.2300	0.0600	0.0700	-63.158%	846	7,760	+500.000%
2026-09-14	0.3400	0.4600	0.1900	0.1900	-83.186%	2,167	7,673	+121.053%
2026-09-11	0.4200	1.3900	0.3900	1.1300	+162.791%	4,549	7,989	-62.832%
2026-09-10	0.6700	1.0500	0.4300	0.4300	-55.208%	718	6,387	-2.326%
2026-09-09	1.7700	1.7700	0.9300	0.9600	-42.169%	586	6,358	-56.250%
2026-09-08	1.7500	2.4200	1.6600	1.6600	+4.403%	1,260	6,210	-74.699%
2026-09-04	1.0600	2.2000	1.0400	1.5900	+63.918%	1,995	5,831	-73.585%
2026-09-03	0.5100	1.0800	0.5100	0.9700	+21.250%	534	5,831	-56.701%
2026-09-02	1.1600	1.1600	0.5600	0.8000	+2.564%	153	5,670	-47.500%
2026-09-01	0.7200	0.9100	0.6200	0.7800	-24.272%	179	5,616	-46.154%
2026-08-31	1.0300	1.1500	0.8500	1.0300	-8.850%	905	5,716	-59.223%
2026-08-28	1.4300	1.5700	1.0400	1.1300	-32.738%	289	6,209	-62.832%
2026-08-27	1.7100	2.1600	1.3300	1.6800	+15.068%	211	6,286	-75.000%
2026-08-26	1.7000	1.7700	1.3900	1.4600	-21.505%	85	6,216	-71.233%
2026-08-25	1.2000	2.0500	1.2000	1.8600	+102.174%	251	6,202	-77.419%
2026-08-24	1.5100	1.5100	0.8300	0.9200	-48.889%	1,272	6,160	-54.348%
2026-08-21	1.8100	1.9200	1.6000	1.8000	0.000%	159	5,114	-76.667%
2026-08-20	1.9900	2.4500	1.4000	1.8000	+16.129%	109	5,056	-76.667%
2026-08-19	1.8700	1.9500	1.3800	1.5500	-21.717%	156	5,050	-72.903%
2026-08-18	1.9500	2.1200	1.6200	1.9800	-23.256%	279	5,048	-78.788%
2026-08-17	2.8000	2.8400	2.1900	2.5800	-21.818%	337	5,068	-83.721%
2026-08-14	3.7500	3.8900	2.8800	3.3000	-10.326%	736	5,037	-87.273%
2026-08-13	3.4000	5.0100	3.1800	3.6800	+46.032%	896	5,038	-88.587%
2026-08-12	1.3900	2.6500	1.3900	2.5200	+117.241%	1,660	5,052	-83.333%
2026-08-11	1.3800	1.5000	1.0700	1.1600	-12.121%	522	3,909	-63.793%
2026-08-10	1.8000	1.9000	1.3000	1.3200	+3.125%	129	3,840	-68.182%
2026-08-07	0.9400	1.3200	0.9400	1.2800	-0.775%	93	3,777	-67.188%
2026-08-06	1.1800	1.2900	1.1800	1.2900	-6.522%	2	3,730	-67.442%
2026-08-05	1.6300	1.6300	1.3800	1.3800	-22.034%	61	3,728	-69.565%
2026-08-04	1.1000	1.8300	1.0600	1.7700	+78.788%	37	3,693	-76.271%
2026-08-03	0.8100	1.0200	0.8100	0.9900	+13.793%	318	3,689	-57.576%
2026-07-30	0.7400	0.8700	0.7400	0.8700	+20.833%	3	3,700	-51.724%
2026-07-29	0.8700	0.8700	0.7000	0.7200	-28.713%	10	3,701	-41.667%
2026-07-28	0.9900	1.0200	0.8200	1.0100	-22.308%	28	3,701	-58.416%
2026-07-27	1.4600	1.4600	1.0800	1.3000	-14.474%	20	3,718	-67.692%
2026-07-24	1.6500	1.7300	1.4400	1.5200	-23.618%	9	3,709	-72.368%
2026-07-23	2.0000	2.3900	1.8900	1.9900	+4.188%	57	3,710	-78.894%
2026-07-22	2.0200	2.4200	1.9100	1.9100	+158.108%	95	3,703	-78.010%
2026-07-21	0.5800	0.7500	0.5800	0.7400	+23.333%	7	3,694	-43.243%
2026-07-20	0.5800	0.6000	0.5600	0.6000	0.000%	33	3,695	-30.000%
2026-07-17	0.6000	0.6000	0.6000	0.6000	-14.286%	3	3,717	-30.000%
2026-07-16	0.8100	0.8100	0.7000	0.7000	-39.130%	106	3,717	-40.000%
2026-07-15	1.1400	1.1500	0.9100	1.1500	-10.853%	21	3,720	-63.478%
2026-07-14	1.2900	1.2900	1.2900	1.2900	+9.322%	3	3,727	-67.442%
2026-07-13	1.3000	1.3000	1.1800	1.1800	-21.333%	4	3,730	-64.407%
2026-07-10	1.5000	1.5000	1.5000	1.5000	-3.846%	1	3,729	-72.000%
2026-07-09	1.5600	1.5600	1.5600	1.5600	+20.000%	2	3,728	-73.077%
2026-07-08	1.3000	1.3000	1.2500	1.3000	+6.557%	24	3,726	-67.692%
2026-07-07	1.2400	1.2400	1.0500	1.2200	-10.949%	12	3,723	-65.574%
2026-07-06	1.4800	1.4800	1.3700	1.3700	-9.868%	14	3,725	-69.343%
2026-07-02	1.5300	1.5300	1.5200	1.5200	-5.590%	7	3,713	-72.368%
2026-07-01	1.7000	1.7000	1.5700	1.6100	-19.095%	99	3,713	-73.913%
2026-06-30	1.8100	2.0600	1.8100	1.9900	+10.556%	7	3,710	-78.894%
2026-06-29	2.3600	2.3600	1.7000	1.8000	-20.354%	31	3,709	-76.667%
2026-06-26	2.6100	2.6300	2.2500	2.2600	-25.902%	31	3,728	-81.416%
2026-06-25	3.1200	3.1900	2.8200	3.0500	+5.172%	41	3,752	-86.230%
2026-06-24	3.7300	3.7300	2.8300	2.9000	-21.196%	40	3,783	-85.517%
2026-06-23	4.0700	4.0700	3.6800	3.6800	-21.368%	54	3,759	-88.587%
2026-06-22	3.7500	5.3500	3.7500	4.6800	+93.388%	382	3,749	-91.026%
2026-06-18	2.0000	2.4300	2.0000	2.4200	+44.048%	331	3,247	-82.645%
2026-06-17	2.1000	2.1000	1.6800	1.6800	-20.000%	19	3,247	-75.000%
2026-06-16	2.5500	2.5500	2.1000	2.1000	-30.000%	96	3,247	-80.000%
2026-06-15	2.7900	3.0000	2.7600	3.0000	+11.524%	14	3,199	-86.000%
2026-06-12	3.0000	3.0000	2.6900	2.6900	-17.231%	55	3,199	-84.387%
2026-06-11	2.4000	3.2500	2.3800	3.2500	+30.000%	24	3,199	-87.077%
2026-06-10	4.7500	4.9700	2.4500	2.5000	-62.349%	157	3,187	-83.200%
2026-06-09	7.5000	7.5000	6.6400	6.6400	-34.902%	18	3,139	-93.675%
2026-06-08	10.2000	10.2000	10.2000	10.2000	+31.274%	6	3,140	-95.882%
2026-06-05	8.9000	8.9000	7.7700	7.7700	-28.255%	13	3,140	-94.595%
2026-06-04	11.0000	11.0000	10.8300	10.8300	-0.642%	2	3,140	-96.122%
2026-06-03	12.3000	12.3000	10.9000	10.9000	-24.042%	81	3,140	-96.147%
2026-06-02	14.6200	14.6200	14.3500	14.3500	+13.889%	27	3,081	-97.073%
2026-06-01	12.0000	13.2000	11.8000	12.6000	+15.068%	46	3,081	-96.667%
2026-05-29	12.9800	13.5000	10.9500	10.9500	+26.590%	559	3,082	-96.164%
2026-05-28	6.1200	9.3500	6.1000	8.6500	+39.516%	165	2,588	-95.145%
2026-05-27	6.4000	6.4000	5.5000	6.2000	+10.714%	73	2,695	-93.226%
2026-05-26	4.9500	6.1100	4.8600	5.6000	+23.077%	130	2,633	-92.500%
2026-05-22	4.0000	4.5500	4.0000	4.5500	+35.821%	22	2,644	-90.769%
2026-05-21	3.3500	3.3500	3.1000	3.3500	+30.350%	35	2,642	-87.463%
2026-05-19	2.1800	2.7500	2.1300	2.5700	+12.719%	33	2,642	-83.658%
2026-05-18	2.4300	2.4300	2.1800	2.2800	-21.918%	21	2,619	-81.579%
2026-05-15	2.8500	2.9200	2.7600	2.9200	-15.362%	55	2,619	-85.616%
2026-05-14	3.2000	3.9000	3.2000	3.4500	+6.154%	41	2,659	-87.826%
2026-05-13	3.2000	3.4000	2.9700	3.2500	-1.515%	21	2,635	-87.077%
2026-05-12	3.6000	3.6000	2.8900	3.3000	-29.032%	203	2,635	-87.273%
2026-05-11	5.1500	5.1500	4.5100	4.6500	+19.231%	41	2,635	-90.968%
2026-05-07	4.4000	4.4000	3.7000	3.9000	-8.879%	9	2,492	-89.231%
2026-05-06	3.7500	4.3300	3.0500	4.2800	+103.810%	127	2,490	-90.187%
2026-05-05	2.1000	2.1000	2.0400	2.1000	+10.526%	25	2,388	-80.000%
2026-05-01	1.9000	1.9000	1.9000	1.9000	-18.103%	5	2,385	-77.895%
2026-04-27	2.2900	2.3200	2.1900	2.3200	-9.020%	8	2,385	-81.897%
2026-04-24	2.3100	2.5500	2.3100	2.5500	-2.672%	6	2,382	-83.529%
2026-04-21	2.6200	2.6200	2.6200	2.6200	+9.623%	20	2,357	-83.969%
2026-04-17	2.3900	2.3900	2.3900	2.3900	+10.138%	1	2,357	-82.427%
2026-04-16	2.1700	2.1700	2.1700	2.1700	+12.435%	2	2,356	-80.645%
2026-04-14	1.8200	2.0800	1.8200	1.9300	+25.325%	181	2,356	-78.238%
2026-04-13	1.4700	1.6400	1.4300	1.5400	-0.645%	2,304	2,353	-72.727%
2026-04-10	1.4500	1.6400	1.4500	1.5500	+20.155%	42	123	-72.903%
2026-04-09	1.2900	1.3200	1.2700	1.2900	+0.781%	29	91	-67.442%
2026-04-08	1.2400	1.2800	1.2400	1.2800	+4.065%	6	65	-67.188%
2026-04-07	1.1500	1.2700	1.1300	1.2300	+2.500%	33	61	-65.854%
2026-04-06	1.3900	1.3900	1.2000	1.2000	0.000%	8	36	-65.000%
2026-04-01	1.2300	1.2400	1.2000	1.2000	+9.091%	8	32	-65.000%
2026-03-31	1.0800	1.1000	1.0700	1.1000	-8.333%	10	30	-61.818%
2026-03-30	1.2000	1.2000	1.2000	1.2000	-34.066%	4	23	-65.000%
2026-03-25	1.7300	1.8200	1.7300	1.8200	0.000%	19	19	-76.923%