Dark

SMCI20260918C43
SMCI Sep 18 2026 43.00 Call (SMCI260918C00043000)
option OPRA

Expired

Sep 17, 2026

0.0900+350.000%(+0.0700)2,959

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0400	0.2600	0.0300	0.0900	+350.000%	2,959	7,507	0.000%
2026-09-16	0.0200	0.0500	0.0100	0.0200	-33.333%	274	6,804	+350.000%
2026-09-15	0.1000	0.1000	0.0200	0.0300	-66.667%	918	6,890	+200.000%
2026-09-14	0.1900	0.3100	0.0700	0.0900	-84.211%	1,182	7,461	0.000%
2026-09-11	0.2100	0.7800	0.1900	0.5700	+128.000%	2,470	7,501	-84.211%
2026-09-10	0.3600	0.5500	0.2500	0.2500	-53.704%	596	6,478	-64.000%
2026-09-09	0.9600	0.9600	0.5000	0.5400	-46.535%	659	6,184	-83.333%
2026-09-08	0.8900	1.5500	0.8900	1.0100	-0.980%	1,732	6,062	-91.089%
2026-09-04	0.5900	1.4200	0.5400	1.0200	+72.881%	1,724	5,573	-91.176%
2026-09-03	0.4000	0.6500	0.3300	0.5900	+25.532%	5,177	5,573	-84.746%
2026-09-02	0.6700	0.6800	0.3400	0.4700	-16.071%	4,403	6,467	-80.851%
2026-09-01	0.5400	0.5700	0.3700	0.5600	-13.846%	4,498	5,483	-83.929%
2026-08-31	0.5700	0.7500	0.5700	0.6500	-10.959%	127	4,909	-86.154%
2026-08-28	1.0500	1.2000	0.6800	0.7300	-37.069%	251	4,873	-87.671%
2026-08-27	1.3300	1.4600	0.9500	1.1600	+14.851%	480	4,828	-92.241%
2026-08-26	1.2600	1.2600	0.9500	1.0100	-19.841%	838	4,771	-91.089%
2026-08-25	0.7300	1.5000	0.7300	1.2600	+96.875%	573	4,345	-92.857%
2026-08-24	0.9600	0.9600	0.5700	0.6400	-52.593%	1,448	4,422	-85.938%
2026-08-21	1.3700	1.4400	1.2000	1.3500	+5.469%	201	4,270	-93.333%
2026-08-20	1.3100	1.8500	1.0200	1.2800	+10.345%	500	4,241	-92.969%
2026-08-19	1.1800	1.5000	1.0300	1.1600	-21.622%	282	3,970	-92.241%
2026-08-18	1.4700	1.6300	1.1400	1.4800	-20.856%	933	3,761	-93.919%
2026-08-17	2.0300	2.1000	1.6600	1.8700	-27.519%	543	3,524	-95.187%
2026-08-14	2.6000	3.1000	2.2800	2.5800	-4.444%	393	3,283	-96.512%
2026-08-13	2.3000	4.0600	2.2200	2.7000	+39.896%	3,289	3,153	-96.667%
2026-08-12	1.1000	2.1300	1.1000	1.9300	+98.969%	722	2,527	-95.337%
2026-08-11	1.1100	1.1100	0.8500	0.9700	-8.491%	1,228	2,730	-90.722%
2026-08-10	1.1600	1.3600	1.0600	1.0600	-0.935%	28	2,333	-91.509%
2026-08-07	0.9000	1.0700	0.8600	1.0700	-4.464%	143	2,334	-91.589%
2026-08-06	0.9900	1.1200	0.9000	1.1200	-2.609%	68	2,229	-91.964%
2026-08-05	1.3600	1.3600	1.1500	1.1500	-23.333%	695	2,200	-92.174%
2026-08-04	0.8900	1.5000	0.8800	1.5000	+89.873%	300	1,917	-94.000%
2026-08-03	0.6800	0.7900	0.6500	0.7900	+6.757%	44	2,082	-88.608%
2026-07-31	0.7400	0.7500	0.7400	0.7400	+4.225%	4	2,043	-87.838%
2026-07-30	0.6600	0.7300	0.6500	0.7100	+22.414%	197	2,043	-87.324%
2026-07-29	0.6500	0.6500	0.5800	0.5800	-28.395%	11	1,860	-84.483%
2026-07-28	0.7400	0.8100	0.6800	0.8100	-25.688%	74	1,849	-88.889%
2026-07-27	1.2200	1.2200	0.9100	1.0900	-14.173%	169	1,790	-91.743%
2026-07-24	1.4500	1.5200	1.2600	1.2700	-23.030%	147	1,666	-92.913%
2026-07-23	1.7000	2.0600	1.5800	1.6500	+6.452%	517	1,528	-94.545%
2026-07-22	1.5500	2.0500	1.5100	1.5500	+154.098%	281	1,692	-94.194%
2026-07-21	0.5100	0.6100	0.4600	0.6100	+29.787%	76	1,670	-85.246%
2026-07-20	0.4900	0.4900	0.4500	0.4700	-7.843%	8	1,659	-80.851%
2026-07-17	0.5100	0.5100	0.5100	0.5100	-13.559%	2	1,658	-82.353%
2026-07-16	0.7000	0.7000	0.5900	0.5900	-30.588%	6	1,658	-84.746%
2026-07-15	1.0100	1.0100	0.8500	0.8500	-11.458%	51	1,658	-89.412%
2026-07-14	0.9800	1.0100	0.9300	0.9600	-4.950%	39	1,608	-90.625%
2026-07-13	1.1200	1.1200	1.0100	1.0100	-21.705%	15	1,601	-91.089%
2026-07-10	1.3500	1.3500	1.2900	1.2900	-5.147%	10	1,612	-93.023%
2026-07-09	1.3600	1.3700	1.3600	1.3600	+14.286%	23	1,612	-93.382%
2026-07-08	1.1200	1.1900	1.0500	1.1900	+33.708%	10	1,611	-92.437%
2026-07-07	0.9400	0.9400	0.8900	0.8900	-24.576%	14	1,603	-89.888%
2026-07-06	1.2500	1.2500	1.1800	1.1800	-5.600%	25	1,601	-92.373%
2026-07-02	1.3000	1.3000	1.2100	1.2500	-11.972%	6	1,579	-92.800%
2026-07-01	1.5700	1.5700	1.2700	1.4200	-16.471%	153	1,579	-93.662%
2026-06-30	1.6100	1.8300	1.6100	1.7000	+16.438%	131	1,426	-94.706%
2026-06-29	1.7500	1.7500	1.3900	1.4600	-28.079%	42	1,437	-93.836%
2026-06-26	2.1600	2.2000	2.0300	2.0300	-16.116%	73	1,395	-95.567%
2026-06-25	2.4200	2.4200	2.4200	2.4200	-3.968%	1	1,339	-96.281%
2026-06-24	2.8600	2.8600	2.5200	2.5200	-19.231%	78	1,339	-96.429%
2026-06-23	3.4200	3.5600	3.1200	3.1200	-28.440%	72	1,267	-97.115%
2026-06-22	3.5500	4.8000	3.5500	4.3600	+95.516%	71	1,226	-97.936%
2026-06-18	1.5300	2.2300	1.5300	2.2300	+51.701%	14	1,121	-95.964%
2026-06-17	1.9300	1.9500	1.4700	1.4700	-19.231%	107	1,121	-93.878%
2026-06-16	2.0500	2.0500	1.8200	1.8200	-27.200%	111	1,121	-95.055%
2026-06-15	2.5800	2.6000	2.5000	2.5000	+4.167%	18	1,035	-96.400%
2026-06-12	2.4900	2.4900	2.4000	2.4000	-15.194%	14	1,035	-96.250%
2026-06-11	2.1700	2.8300	2.0500	2.8300	+23.043%	32	1,035	-96.820%
2026-06-10	4.6200	4.6300	2.3000	2.3000	-64.992%	189	1,007	-96.087%
2026-06-09	8.2500	8.6500	5.5200	6.5700	-23.158%	222	925	-98.630%
2026-06-08	8.0100	9.1500	7.7200	8.5500	+15.697%	168	824	-98.947%
2026-06-05	8.2700	8.5200	7.1500	7.3900	-31.889%	61	751	-98.782%
2026-06-04	10.0500	10.8500	10.0500	10.8500	-1.543%	11	738	-99.171%
2026-06-03	12.5000	12.5000	10.4300	11.0200	-6.768%	18	729	-99.183%
2026-06-01	11.3700	11.8200	11.3700	11.8200	+15.317%	120	718	-99.239%
2026-05-29	10.5000	12.3700	10.2500	10.2500	+32.944%	178	723	-99.122%
2026-05-28	5.4400	8.8100	5.4300	7.7100	+43.575%	204	813	-98.833%
2026-05-27	5.7500	5.7500	5.0000	5.3700	+2.091%	59	732	-98.324%
2026-05-26	4.3500	5.2600	4.3500	5.2600	+31.500%	208	701	-98.289%
2026-05-22	3.3000	4.0000	3.3000	4.0000	+41.844%	14	662	-97.750%
2026-05-21	2.7900	2.8200	2.7900	2.8200	-14.804%	2	653	-96.809%
2026-05-20	3.2500	3.3100	3.2500	3.3100	+77.957%	6	653	-97.281%
2026-05-19	2.1100	2.1100	1.8600	1.8600	-5.584%	5	654	-95.161%
2026-05-18	2.0700	2.1100	1.9100	1.9700	-17.917%	42	654	-95.431%
2026-05-15	2.6400	2.6400	2.3400	2.4000	-21.311%	367	654	-96.250%
2026-05-14	3.0100	3.4000	3.0000	3.0500	+8.156%	226	396	-97.049%
2026-05-13	2.9800	2.9800	2.7500	2.8200	-0.353%	12	334	-96.809%
2026-05-12	3.1500	3.1500	2.5500	2.8300	-34.186%	31	334	-96.820%
2026-05-11	4.5200	4.5200	4.0500	4.3000	0.000%	15	334	-97.907%
2026-05-08	3.8500	4.3000	3.8500	4.3000	+22.857%	6	363	-97.907%
2026-05-07	3.5500	3.5500	3.2500	3.5000	-2.507%	8	365	-97.429%
2026-05-06	3.3000	3.5900	2.9200	3.5900	+112.426%	15	371	-97.493%
2026-05-01	1.9100	1.9100	1.6900	1.6900	0.000%	21	369	-94.675%
2026-04-30	1.6900	1.6900	1.6900	1.6900	+18.182%	3	369	-94.675%
2026-04-29	1.4700	1.4800	1.4300	1.4300	-17.341%	3	371	-93.706%
2026-04-28	1.7400	1.7400	1.7300	1.7300	-18.009%	2	368	-94.798%
2026-04-27	2.2500	2.3400	2.1100	2.1100	-9.829%	3	367	-95.735%
2026-04-24	2.0200	2.3400	2.0200	2.3400	+58.108%	9	368	-96.154%
2026-04-23	1.6600	1.6600	1.4800	1.4800	-28.846%	8	359	-93.919%
2026-04-22	2.0000	2.1600	1.9700	2.0800	+1.463%	14	355	-95.673%
2026-04-21	2.1500	2.2600	2.0500	2.0500	+0.985%	93	254	-95.610%
2026-04-17	2.1200	2.1200	2.0300	2.0300	0.000%	6	254	-95.567%
2026-04-16	1.6200	2.0300	1.6200	2.0300	+23.030%	16	250	-95.567%
2026-04-15	1.6600	1.7300	1.6000	1.6500	+13.793%	40	244	-94.545%
2026-04-14	1.4500	1.4500	1.4500	1.4500	+5.839%	1	232	-93.793%
2026-04-13	1.3800	1.4000	1.3700	1.3700	-1.439%	5	231	-93.431%
2026-04-10	1.2200	1.4200	1.2200	1.3900	+27.523%	35	226	-93.525%
2026-04-09	1.1200	1.1500	1.0800	1.0900	-0.909%	31	195	-91.743%
2026-04-08	1.0600	1.1000	1.0600	1.1000	-0.901%	19	173	-91.818%
2026-04-07	1.1100	1.1100	1.1100	1.1100	+1.835%	1	168	-91.892%
2026-04-06	1.0900	1.0900	1.0900	1.0900	-6.838%	1	168	-91.743%
2026-04-02	1.1700	1.1700	1.1700	1.1700	+13.592%	47	145	-92.308%
2026-04-01	1.1500	1.1700	1.0300	1.0300	+3.000%	6	145	-91.262%
2026-03-31	0.9400	1.0000	0.9400	1.0000	-3.846%	15	139	-91.000%
2026-03-30	1.0500	1.1000	1.0400	1.0400	-5.455%	6	127	-91.346%
2026-03-24	1.1000	1.1000	1.1000	1.1000	+0.917%	9	121	-91.818%
2026-03-23	1.0300	1.0900	1.0300	1.0900	0.000%	212	0	-91.743%