Dark

SMCI20260918C42
SMCI Sep 18 2026 42.00 Call (SMCI260918C00042000)
option OPRA

Expired

Sep 17, 2026

0.1800+500.000%(+0.1500)10,918

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0600	0.4900	0.0400	0.1800	+500.000%	10,918	28,676	0.000%
2026-09-16	0.0400	0.0600	0.0200	0.0300	-40.000%	1,470	23,782	+500.000%
2026-09-15	0.1200	0.1600	0.0400	0.0500	-61.538%	979	23,722	+260.000%
2026-09-14	0.2300	0.2700	0.1200	0.1300	-83.750%	5,060	23,882	+38.462%
2026-09-11	0.3200	1.0600	0.2800	0.8000	+158.065%	10,941	25,238	-77.500%
2026-09-10	0.4800	0.7900	0.3000	0.3100	-55.072%	920	16,779	-41.935%
2026-09-09	1.2000	1.2900	0.6900	0.6900	-47.328%	1,764	16,566	-73.913%
2026-09-08	1.2700	1.9600	1.2700	1.3100	+3.968%	3,569	16,313	-86.260%
2026-09-04	0.8200	1.7900	0.7200	1.2600	+65.789%	15,546	7,842	-85.714%
2026-09-03	0.4000	0.8500	0.4000	0.7600	+20.635%	5,451	7,842	-76.316%
2026-09-02	0.8500	0.8700	0.4300	0.6300	-10.000%	816	4,367	-71.429%
2026-09-01	0.6600	0.7200	0.4500	0.7000	-12.500%	811	3,713	-74.286%
2026-08-31	0.7800	0.9300	0.6600	0.8000	-9.091%	152	3,794	-77.500%
2026-08-28	1.1500	1.3200	0.8400	0.8800	-37.143%	507	3,700	-79.545%
2026-08-27	1.4000	1.8300	1.0900	1.4000	+21.739%	643	3,708	-87.143%
2026-08-26	1.5500	1.5500	1.1500	1.1500	-29.878%	283	3,689	-84.348%
2026-08-25	0.9000	1.7500	0.9000	1.6400	+134.286%	1,040	3,683	-89.024%
2026-08-24	1.1000	1.1000	0.6900	0.7000	-55.414%	1,645	3,410	-74.286%
2026-08-21	1.5600	1.7200	1.3800	1.5700	+10.563%	221	2,333	-88.535%
2026-08-20	2.0000	2.2200	1.1900	1.4200	+3.650%	307	2,317	-87.324%
2026-08-19	1.5600	1.7200	1.2700	1.3700	-22.599%	431	2,335	-86.861%
2026-08-18	1.9000	1.9700	1.3600	1.7700	-19.178%	487	2,144	-89.831%
2026-08-17	2.6600	2.6600	1.9000	2.1900	-24.742%	284	2,088	-91.781%
2026-08-14	3.0100	3.5700	2.6000	2.9100	-3.000%	274	1,971	-93.814%
2026-08-13	2.5100	4.6900	2.1900	3.0000	+39.535%	1,262	1,903	-94.000%
2026-08-12	1.2800	2.3800	1.2800	2.1500	+82.203%	1,097	1,656	-91.628%
2026-08-11	1.2600	1.2600	0.9900	1.1800	-0.840%	132	1,345	-84.746%
2026-08-10	1.5400	1.5400	1.1800	1.1900	-1.653%	104	1,337	-84.874%
2026-08-07	1.0200	1.2100	0.9800	1.2100	+23.469%	54	1,289	-85.124%
2026-08-06	1.1200	1.2500	0.9800	0.9800	-25.191%	39	1,268	-81.633%
2026-08-05	1.4900	1.5000	1.3000	1.3100	-19.136%	50	1,243	-86.260%
2026-08-04	0.9800	1.6900	0.9800	1.6200	+82.022%	124	1,220	-88.889%
2026-08-03	0.7200	0.9200	0.7200	0.8900	+11.250%	70	1,166	-79.775%
2026-07-31	0.7000	0.8000	0.7000	0.8000	+6.667%	37	1,170	-77.500%
2026-07-30	0.7800	0.8000	0.7500	0.7500	+13.636%	5	1,153	-76.000%
2026-07-29	0.6600	0.6600	0.6600	0.6600	-25.000%	23	1,150	-72.727%
2026-07-28	0.7800	0.9200	0.7800	0.8800	-26.050%	34	1,144	-79.545%
2026-07-27	1.4200	1.4200	0.9900	1.1900	-14.388%	27	1,136	-84.874%
2026-07-24	1.5400	1.6200	1.3600	1.3900	-20.571%	184	1,119	-87.050%
2026-07-23	1.5800	2.2000	1.5800	1.7500	+0.575%	87	1,185	-89.714%
2026-07-22	1.3800	2.2400	1.3800	1.7400	+163.636%	313	1,198	-89.655%
2026-07-21	0.5400	0.6600	0.5400	0.6600	+32.000%	121	1,107	-72.727%
2026-07-20	0.4900	0.5500	0.4900	0.5000	-15.254%	61	1,099	-64.000%
2026-07-17	0.5500	0.6100	0.5300	0.5900	-7.813%	24	1,061	-69.492%
2026-07-16	0.7500	0.7500	0.6400	0.6400	-31.915%	14	1,055	-71.875%
2026-07-15	0.9100	0.9400	0.8800	0.9400	-14.545%	10	1,057	-80.851%
2026-07-14	1.1000	1.1000	1.1000	1.1000	-21.986%	10	1,057	-83.636%
2026-07-10	1.4100	1.4100	1.4100	1.4100	-1.399%	1	1,067	-87.234%
2026-07-09	1.6000	1.6000	1.4300	1.4300	+3.623%	6	1,067	-87.413%
2026-07-08	1.2200	1.3800	1.1500	1.3800	+25.455%	25	1,071	-86.957%
2026-07-07	1.2100	1.2100	1.0700	1.1000	-15.385%	9	1,083	-83.636%
2026-07-06	1.4000	1.4000	1.3000	1.3000	-2.256%	104	1,080	-86.154%
2026-07-02	1.4100	1.4100	1.3300	1.3300	-15.823%	9	1,004	-86.466%
2026-07-01	1.5000	1.6100	1.3900	1.5800	-14.130%	35	1,004	-88.608%
2026-06-30	1.6500	2.0000	1.6500	1.8400	+18.710%	16	1,027	-90.217%
2026-06-29	2.2200	2.2200	1.5200	1.5500	-29.864%	92	1,024	-88.387%
2026-06-26	2.4300	2.4800	2.2100	2.2100	-15.649%	30	1,063	-91.855%
2026-06-25	2.9400	3.0100	2.6200	2.6200	-4.380%	34	1,084	-93.130%
2026-06-24	3.1600	3.3800	2.7400	2.7400	-17.718%	42	1,109	-93.431%
2026-06-23	3.8600	3.8600	3.2500	3.3300	-31.340%	58	1,071	-94.595%
2026-06-22	4.2000	5.1300	3.7800	4.8500	+114.602%	185	1,055	-96.289%
2026-06-18	1.7800	2.2600	1.7800	2.2600	+37.805%	54	1,017	-92.035%
2026-06-17	2.0600	2.0600	1.6400	1.6400	-24.771%	18	1,017	-89.024%
2026-06-16	2.3800	2.3800	1.9700	2.1800	-13.492%	37	1,017	-91.743%
2026-06-15	2.7500	2.8000	2.5200	2.5200	-3.077%	245	1,017	-92.857%
2026-06-12	2.8300	2.8300	2.5700	2.6000	-18.750%	9	1,017	-93.077%
2026-06-11	2.2100	3.2000	2.2100	3.2000	+33.333%	54	1,017	-94.375%
2026-06-10	4.2000	4.6500	2.4000	2.4000	-64.549%	561	977	-92.500%
2026-06-09	8.5000	8.5000	6.0700	6.7700	-27.204%	67	676	-97.341%
2026-06-08	8.3200	9.6200	8.1500	9.3000	+19.231%	19	669	-98.065%
2026-06-05	8.5200	8.8500	7.3900	7.8000	-31.459%	101	664	-97.692%
2026-06-04	11.3800	11.3800	11.3800	11.3800	-1.897%	1	669	-98.418%
2026-06-03	11.6000	11.6000	11.6000	11.6000	-15.018%	2	669	-98.448%
2026-06-02	13.5500	14.2500	13.5500	13.6500	+17.470%	47	669	-98.681%
2026-06-01	12.1500	12.6400	11.6200	11.6200	+5.636%	48	669	-98.451%
2026-05-29	10.5300	13.1300	10.3500	11.0000	+34.146%	132	684	-98.364%
2026-05-28	5.9200	9.3500	5.8000	8.2000	+42.114%	319	725	-97.805%
2026-05-27	5.9000	5.9000	5.2000	5.7700	+5.872%	77	629	-96.880%
2026-05-26	4.6000	5.8000	4.5300	5.4500	+26.744%	132	605	-96.697%
2026-05-22	3.6500	4.3500	3.6500	4.3000	+43.333%	154	569	-95.814%
2026-05-21	3.1500	3.1500	2.8900	3.0000	-11.765%	12	632	-94.000%
2026-05-20	3.2000	3.6000	3.2000	3.4000	+41.667%	15	632	-94.706%
2026-05-19	2.0400	2.5200	2.0400	2.4000	+8.108%	11	622	-92.500%
2026-05-18	2.2900	2.2900	1.9700	2.2200	-14.286%	53	622	-91.892%
2026-05-15	2.8600	2.8600	2.5300	2.5900	-19.063%	38	622	-93.050%
2026-05-14	3.1500	3.6500	3.1500	3.2000	+9.966%	42	648	-94.375%
2026-05-13	3.0500	3.1000	2.9100	2.9100	-4.590%	14	635	-93.814%
2026-05-12	3.3500	3.3500	2.7100	3.0500	-28.235%	73	635	-94.098%
2026-05-11	4.3000	4.5000	4.2500	4.2500	-0.468%	7	635	-95.765%
2026-05-08	4.2000	4.4500	4.1500	4.2700	+15.405%	7	655	-95.785%
2026-05-07	3.8500	4.3500	3.4300	3.7000	+1.093%	179	652	-95.135%
2026-05-06	2.9700	3.6600	2.8500	3.6600	+85.787%	194	558	-95.082%
2026-05-05	1.9900	1.9900	1.9700	1.9700	-8.372%	4	495	-90.863%
2026-04-27	2.4500	2.4700	2.1500	2.1500	+6.436%	3	497	-91.628%
2026-04-24	2.0200	2.0200	2.0200	2.0200	-5.607%	1	497	-91.089%
2026-04-22	2.2400	2.2400	2.1400	2.1400	+8.629%	7	497	-91.589%
2026-04-21	1.9700	1.9700	1.9700	1.9700	+3.141%	1	489	-90.863%
2026-04-20	1.9100	1.9100	1.9100	1.9100	-17.672%	1	489	-90.576%
2026-04-17	2.3200	2.3200	2.3200	2.3200	+7.907%	4	488	-92.241%
2026-04-16	1.9800	2.2700	1.9800	2.1500	+22.159%	159	488	-91.628%
2026-04-15	1.8200	1.8200	1.7600	1.7600	-1.676%	2	351	-89.773%
2026-04-14	1.5500	1.7900	1.5500	1.7900	+18.543%	3	351	-89.944%
2026-04-13	1.5000	1.5100	1.4700	1.5100	+7.857%	7	349	-88.079%
2026-04-10	1.4500	1.4500	1.3900	1.4000	+22.807%	5	347	-87.143%
2026-04-09	1.2200	1.2200	1.1400	1.1400	-2.564%	29	347	-84.211%
2026-04-08	1.1700	1.1700	1.1600	1.1700	-0.847%	19	335	-84.615%
2026-04-07	1.0500	1.1900	1.0500	1.1800	+12.381%	60	317	-84.746%
2026-04-06	1.0500	1.0500	1.0500	1.0500	-20.455%	1	275	-82.857%
2026-04-02	1.3200	1.3200	1.3200	1.3200	+13.793%	3	271	-86.364%
2026-04-01	1.2300	1.2300	1.1600	1.1600	+5.455%	6	271	-84.483%
2026-03-31	1.0300	1.1100	1.0100	1.1000	+2.804%	23	267	-83.636%
2026-03-30	1.1300	1.1300	1.0300	1.0700	-5.310%	4	261	-83.178%
2026-03-27	1.1400	1.1400	1.1300	1.1300	-0.877%	8	260	-84.071%
2026-03-24	1.0200	1.1400	1.0200	1.1400	-1.724%	8	253	-84.211%
2026-03-23	1.0500	1.2100	1.0500	1.1600	0.000%	247	0	-84.483%