Dark

SMCI20260918C46
SMCI Sep 18 2026 46.00 Call (SMCI260918C00046000)
option OPRA

Expired

Sep 17, 2026

0.0200+100.000%(+0.0100)654

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0300	0.0500	0.0100	0.0200	+100.000%	654	3,025	0.000%
2026-09-16	0.0200	0.0200	0.0100	0.0100	-50.000%	294	3,080	+100.000%
2026-09-15	0.0300	0.0400	0.0100	0.0200	-50.000%	222	3,025	0.000%
2026-09-14	0.0500	0.0900	0.0300	0.0400	-78.947%	568	3,061	-50.000%
2026-09-11	0.0900	0.3300	0.0700	0.1900	+90.000%	1,113	2,814	-89.474%
2026-09-10	0.1700	0.2100	0.1000	0.1000	-60.000%	82	2,381	-80.000%
2026-09-09	0.3600	0.3900	0.2200	0.2500	-46.809%	301	2,385	-92.000%
2026-09-08	0.5100	0.7700	0.4500	0.4700	-2.083%	2,936	2,518	-95.745%
2026-09-04	0.2800	0.7100	0.2800	0.4800	+77.778%	474	1,936	-95.833%
2026-09-03	0.1500	0.2900	0.1300	0.2700	+28.571%	471	1,936	-92.593%
2026-09-02	0.2100	0.2200	0.1800	0.2100	-25.000%	106	1,711	-90.476%
2026-09-01	0.2500	0.2800	0.2000	0.2800	-6.667%	73	1,692	-92.857%
2026-08-31	0.2700	0.4000	0.2700	0.3000	-16.667%	116	1,724	-93.333%
2026-08-28	0.5000	0.5400	0.3600	0.3600	-41.935%	51	1,762	-94.444%
2026-08-27	0.7300	0.9100	0.5000	0.6200	+3.333%	205	1,759	-96.774%
2026-08-26	0.7000	0.7300	0.5700	0.6000	-25.926%	48	1,674	-96.667%
2026-08-25	0.6000	0.9100	0.6000	0.8100	+138.235%	155	1,650	-97.531%
2026-08-24	0.3900	0.4400	0.3400	0.3400	-60.920%	61	1,584	-94.118%
2026-08-21	0.8400	0.9200	0.7500	0.8700	-1.136%	123	1,585	-97.701%
2026-08-20	1.0400	1.2200	0.6500	0.8800	+10.000%	162	1,558	-97.727%
2026-08-19	1.0200	1.0200	0.6700	0.8000	-20.792%	158	1,579	-97.500%
2026-08-18	1.1000	1.1000	0.7600	1.0100	-22.901%	68	1,554	-98.020%
2026-08-17	1.5100	1.5100	1.0900	1.3100	-30.319%	430	1,538	-98.473%
2026-08-14	2.2000	2.2000	1.6200	1.8800	-13.761%	81	1,224	-98.936%
2026-08-13	1.5300	3.0600	1.5300	2.1800	+61.481%	219	1,182	-99.083%
2026-08-12	1.0000	1.4200	0.8200	1.3500	+90.141%	305	1,196	-98.519%
2026-08-11	0.8200	0.8300	0.6200	0.7100	-8.974%	97	1,079	-97.183%
2026-08-10	0.9000	1.0000	0.7500	0.7800	+8.333%	48	1,018	-97.436%
2026-08-07	0.6500	0.7200	0.6500	0.7200	+1.408%	13	981	-97.222%
2026-08-06	0.7700	0.7700	0.7100	0.7100	-29.703%	3	984	-97.183%
2026-08-05	1.0100	1.0100	1.0100	1.0100	-8.182%	1	985	-98.020%
2026-08-04	0.6400	1.1200	0.6400	1.1000	+107.547%	39	984	-98.182%
2026-08-03	0.4800	0.5300	0.4800	0.5300	-1.852%	7	956	-96.226%
2026-07-31	0.5400	0.5400	0.5400	0.5400	+8.000%	1	952	-96.296%
2026-07-30	0.5000	0.5000	0.5000	0.5000	+25.000%	5	952	-96.000%
2026-07-29	0.4500	0.4500	0.4000	0.4000	-20.000%	20	957	-95.000%
2026-07-28	0.6600	0.6600	0.4700	0.5000	-28.571%	11	972	-96.000%
2026-07-27	0.9800	0.9800	0.6900	0.7000	-27.835%	17	975	-97.143%
2026-07-24	1.1000	1.1000	0.9700	0.9700	-25.385%	7	987	-97.938%
2026-07-23	1.2100	1.3000	1.2100	1.3000	-12.162%	33	993	-98.462%
2026-07-22	1.2500	1.5700	1.2500	1.4800	+221.739%	21	991	-98.649%
2026-07-21	0.3700	0.4600	0.3700	0.4600	+24.324%	64	982	-95.652%
2026-07-20	0.3900	0.3900	0.3600	0.3700	-21.277%	130	967	-94.595%
2026-07-17	0.4700	0.4700	0.4000	0.4700	-4.082%	51	955	-95.745%
2026-07-16	0.5500	0.5500	0.4600	0.4900	-24.615%	59	950	-95.918%
2026-07-15	0.8000	0.8300	0.6000	0.6500	-15.584%	35	947	-96.923%
2026-07-13	0.8400	0.8400	0.7700	0.7700	-18.947%	4	937	-97.403%
2026-07-10	1.0300	1.0300	0.9500	0.9500	-5.000%	34	939	-97.895%
2026-07-09	1.1300	1.1300	1.0000	1.0000	+4.167%	18	959	-98.000%
2026-07-08	0.9100	0.9600	0.8000	0.9600	+18.519%	18	954	-97.917%
2026-07-07	0.8000	0.8200	0.8000	0.8100	-16.495%	12	939	-97.531%
2026-07-06	1.0800	1.0800	0.9400	0.9700	-7.619%	21	945	-97.938%
2026-07-02	1.2500	1.2600	1.0500	1.0500	-11.017%	19	954	-98.095%
2026-07-01	1.1200	1.1800	1.1200	1.1800	-19.728%	8	954	-98.305%
2026-06-30	1.2100	1.4800	1.1600	1.4700	+33.636%	21	954	-98.639%
2026-06-29	1.2000	1.2000	1.1000	1.1000	-45.000%	34	945	-98.182%
2026-06-25	2.0400	2.0400	2.0000	2.0000	-15.254%	4	974	-99.000%
2026-06-24	2.3600	2.3600	2.3600	2.3600	-2.075%	1	977	-99.153%
2026-06-23	3.1000	3.1000	2.4100	2.4100	-32.113%	4	978	-99.170%
2026-06-22	2.6400	3.9800	2.6400	3.5500	+105.202%	31	977	-99.437%
2026-06-18	1.4800	1.7400	1.4800	1.7300	+49.138%	61	993	-98.844%
2026-06-17	1.4400	1.4400	1.1600	1.1600	-20.000%	63	993	-98.276%
2026-06-16	1.4500	1.4500	1.4500	1.4500	-27.136%	15	993	-98.621%
2026-06-15	2.3700	2.3700	1.9300	1.9900	+0.505%	608	1,366	-98.995%
2026-06-12	2.0300	2.1600	1.9800	1.9800	-5.714%	8	1,366	-98.990%
2026-06-11	1.7200	2.1000	1.6900	2.1000	+18.644%	37	1,366	-99.048%
2026-06-10	3.5000	3.6700	1.7700	1.7700	-65.294%	269	1,380	-98.870%
2026-06-09	7.8000	7.8000	4.8000	5.1000	-33.071%	198	1,399	-99.608%
2026-06-08	6.7600	7.9100	6.6300	7.6200	+21.920%	70	1,393	-99.738%
2026-06-05	7.1000	7.1000	6.0000	6.2500	-34.211%	80	1,334	-99.680%
2026-06-04	9.5000	9.8000	8.4900	9.5000	0.000%	32	1,320	-99.789%
2026-06-03	10.8000	10.8000	8.6000	9.5000	-19.423%	165	1,307	-99.789%
2026-06-02	12.5200	12.7200	11.1100	11.7900	+17.313%	157	1,282	-99.830%
2026-06-01	9.2000	10.4000	9.2000	10.0500	+9.597%	667	1,404	-99.801%
2026-05-29	8.4500	11.0500	8.4500	9.1700	+39.787%	1,393	1,891	-99.782%
2026-05-28	5.2500	7.7000	5.1600	6.5600	+54.353%	229	1,553	-99.695%
2026-05-27	4.9000	4.9000	4.2500	4.2500	-5.556%	9	1,522	-99.529%
2026-05-26	3.3300	4.5300	3.3300	4.5000	+28.571%	24	1,521	-99.556%
2026-05-22	2.9900	3.5000	2.8800	3.5000	+45.228%	139	1,517	-99.429%
2026-05-21	2.5500	2.5500	2.2000	2.4100	-8.365%	51	1,464	-99.170%
2026-05-20	2.2000	2.8100	2.2000	2.6300	+41.398%	30	1,464	-99.240%
2026-05-19	1.5800	1.9200	1.5600	1.8600	+11.377%	21	1,480	-98.925%
2026-05-18	1.7600	1.7700	1.5300	1.6700	-13.918%	128	1,480	-98.802%
2026-05-15	2.2500	2.2500	1.9400	1.9400	-20.816%	9	1,480	-98.969%
2026-05-14	2.3000	2.8700	2.2900	2.4500	+3.376%	74	1,464	-99.184%
2026-05-13	2.4300	2.4700	2.2100	2.3700	+11.792%	30	1,477	-99.156%
2026-05-12	2.7200	2.7200	2.1000	2.1200	-29.333%	26	1,477	-99.057%
2026-05-11	3.3000	3.6500	3.0000	3.0000	-10.448%	64	1,477	-99.333%
2026-05-08	2.4500	3.5500	2.4500	3.3500	+15.120%	162	1,475	-99.403%
2026-05-07	3.1000	3.2000	2.7000	2.9100	-10.462%	60	1,476	-99.313%
2026-05-06	2.4000	3.2500	2.1900	3.2500	+107.006%	214	1,466	-99.385%
2026-05-05	1.5000	1.6200	1.4700	1.5700	-4.268%	118	1,508	-98.726%
2026-05-04	1.7100	1.7100	1.6400	1.6400	+18.841%	22	1,462	-98.780%
2026-05-01	1.3800	1.3800	1.3800	1.3800	-6.757%	2	1,452	-98.551%
2026-04-30	1.3700	1.4800	1.3700	1.4800	+13.846%	29	1,452	-98.649%
2026-04-29	1.2400	1.3000	1.1500	1.3000	-11.565%	17	1,478	-98.462%
2026-04-28	1.4000	1.5800	1.4000	1.4700	-11.976%	18	1,476	-98.639%
2026-04-27	1.9500	2.0600	1.5600	1.6700	-13.472%	137	1,462	-98.802%
2026-04-24	1.6900	2.0000	1.6900	1.9300	+44.030%	1,117	1,509	-98.964%
2026-04-23	1.3600	1.4000	1.3100	1.3400	-21.176%	105	508	-98.507%
2026-04-22	1.7300	1.7300	1.5900	1.7000	-2.299%	29	510	-98.824%
2026-04-21	1.7700	1.8700	1.7400	1.7400	+8.075%	41	487	-98.851%
2026-04-20	1.5300	1.6100	1.5300	1.6100	+1.258%	11	487	-98.758%
2026-04-17	1.7300	1.7300	1.5800	1.5900	-3.049%	70	485	-98.742%
2026-04-16	1.5000	1.6400	1.4000	1.6400	+18.841%	136	416	-98.780%
2026-04-15	1.4000	1.4100	1.3500	1.3800	+11.290%	134	367	-98.551%
2026-04-14	1.3500	1.3500	1.2400	1.2400	+8.772%	12	289	-98.387%
2026-04-13	1.1000	1.1400	1.0800	1.1400	+2.703%	22	289	-98.246%
2026-04-10	1.0100	1.1600	1.0000	1.1100	+19.355%	92	268	-98.198%
2026-04-09	0.9400	0.9400	0.8900	0.9300	+3.333%	47	178	-97.849%
2026-04-08	0.8900	0.9100	0.8900	0.9000	+1.124%	22	155	-97.778%
2026-04-07	0.8300	0.9000	0.8300	0.8900	-13.592%	58	150	-97.753%
2026-04-02	1.0000	1.0300	1.0000	1.0300	+15.730%	5	139	-98.058%
2026-04-01	0.8900	0.8900	0.8900	0.8900	+9.877%	3	139	-97.753%
2026-03-31	0.8000	0.8300	0.8000	0.8100	-6.897%	9	139	-97.531%
2026-03-30	0.8700	0.8700	0.8700	0.8700	-32.558%	17	135	-97.701%
2026-03-25	1.2700	1.2900	1.2700	1.2900	+34.375%	14	118	-98.450%
2026-03-24	0.9300	0.9600	0.9300	0.9600	+5.495%	108	104	-97.917%
2026-03-23	0.8900	0.9100	0.8900	0.9100	0.000%	104	0	-97.802%