Dark

SMCI20260918C47
SMCI Sep 18 2026 47.00 Call (SMCI260918C00047000)
option OPRA

Expired

Sep 17, 2026

0.0200+100.000%(+0.0100)722

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0300	0.0400	0.0100	0.0200	+100.000%	722	2,245	0.000%
2026-09-16	0.0200	0.0200	0.0100	0.0100	0.000%	197	2,347	+100.000%
2026-09-15	0.0400	0.0400	0.0100	0.0100	-50.000%	304	2,186	+100.000%
2026-09-14	0.0500	0.0500	0.0200	0.0200	-84.615%	214	1,936	0.000%
2026-09-11	0.0700	0.2400	0.0700	0.1300	+62.500%	374	2,041	-84.615%
2026-09-10	0.1500	0.1500	0.0800	0.0800	-52.941%	61	2,143	-75.000%
2026-09-09	0.2900	0.2900	0.1700	0.1700	-55.263%	316	2,149	-88.235%
2026-09-08	0.4300	0.6100	0.3600	0.3800	-7.317%	543	1,967	-94.737%
2026-09-04	0.2400	0.5600	0.2400	0.4100	+86.364%	325	1,662	-95.122%
2026-09-03	0.1500	0.2200	0.1400	0.2200	+29.412%	18	1,662	-90.909%
2026-09-02	0.2700	0.2700	0.1400	0.1700	-19.048%	23	1,663	-88.235%
2026-09-01	0.2000	0.2100	0.1700	0.2100	-22.222%	117	1,664	-90.476%
2026-08-31	0.3100	0.3100	0.2700	0.2700	-22.857%	76	1,565	-92.593%
2026-08-28	0.4700	0.4700	0.3000	0.3500	-35.185%	78	1,501	-94.286%
2026-08-27	0.6200	0.7000	0.4300	0.5400	+3.846%	62	1,451	-96.296%
2026-08-26	0.5900	0.5900	0.4700	0.5200	-22.388%	14	1,449	-96.154%
2026-08-25	0.6000	0.7700	0.6000	0.6700	+123.333%	23	1,449	-97.015%
2026-08-24	0.5300	0.5300	0.2900	0.3000	-60.000%	77	1,443	-93.333%
2026-08-21	0.9400	0.9400	0.6300	0.7500	0.000%	53	1,488	-97.333%
2026-08-20	1.0400	1.1200	0.6000	0.7500	+1.351%	74	1,480	-97.333%
2026-08-19	0.8000	0.8000	0.7000	0.7400	-16.854%	120	1,507	-97.297%
2026-08-18	0.9000	0.9800	0.7000	0.8900	-18.349%	49	1,511	-97.753%
2026-08-17	1.2400	1.2400	0.9700	1.0900	-29.677%	218	1,511	-98.165%
2026-08-14	1.8500	1.9000	1.4300	1.5500	-16.216%	73	1,467	-98.710%
2026-08-13	1.2000	2.7200	1.2000	1.8500	+54.167%	496	1,464	-98.919%
2026-08-12	0.6900	1.3000	0.6900	1.2000	+79.104%	322	1,394	-98.333%
2026-08-11	0.7300	0.7300	0.5600	0.6700	-12.987%	214	1,236	-97.015%
2026-08-10	0.8800	0.8800	0.7700	0.7700	+10.000%	3	1,249	-97.403%
2026-08-07	0.5900	0.7000	0.5900	0.7000	-6.667%	3	1,249	-97.143%
2026-08-06	0.7500	0.7500	0.7500	0.7500	-25.743%	1	1,246	-97.333%
2026-08-04	0.6000	1.0200	0.6000	1.0100	+152.500%	366	1,246	-98.020%
2026-08-03	0.4000	0.4000	0.4000	0.4000	-23.077%	5	969	-95.000%
2026-07-30	0.5200	0.5200	0.5200	0.5200	+30.000%	1	964	-96.154%
2026-07-29	0.4400	0.4400	0.3900	0.4000	-24.528%	4	964	-95.000%
2026-07-28	0.4600	0.5300	0.4600	0.5300	-29.333%	624	964	-96.226%
2026-07-27	0.7500	0.7500	0.7500	0.7500	-28.571%	4	387	-97.333%
2026-07-24	1.0300	1.0500	0.9400	1.0500	-22.794%	18	388	-98.095%
2026-07-23	1.0500	1.3600	1.0500	1.3600	+32.039%	6	383	-98.529%
2026-07-22	1.2200	1.5700	1.0300	1.0300	+151.220%	94	382	-98.058%
2026-07-21	0.3300	0.4100	0.3300	0.4100	-25.455%	25	446	-95.122%
2026-07-16	0.5000	0.5500	0.5000	0.5500	-8.333%	3	436	-96.364%
2026-07-15	0.6000	0.6000	0.6000	0.6000	-29.412%	1	434	-96.667%
2026-07-13	0.8500	0.8500	0.8500	0.8500	-15.000%	1	434	-97.647%
2026-07-09	1.0400	1.0400	1.0000	1.0000	+25.000%	3	434	-98.000%
2026-07-08	0.7700	0.8500	0.7700	0.8000	+14.286%	11	433	-97.500%
2026-07-07	0.7500	0.7500	0.7000	0.7000	-17.647%	9	426	-97.143%
2026-07-06	1.0400	1.0400	0.8500	0.8500	-10.526%	12	420	-97.647%
2026-07-02	0.9400	0.9500	0.9400	0.9500	-18.803%	8	418	-97.895%
2026-07-01	1.0300	1.1700	1.0300	1.1700	+6.364%	6	418	-98.291%
2026-06-30	1.1000	1.1000	1.1000	1.1000	+10.000%	5	416	-98.182%
2026-06-29	1.3500	1.3500	1.0000	1.0000	-34.641%	5	411	-98.000%
2026-06-26	1.5300	1.5300	1.5300	1.5300	-35.443%	2	409	-98.693%
2026-06-25	2.4200	2.4200	2.3700	2.3700	+6.757%	6	409	-99.156%
2026-06-24	2.2200	2.2200	2.2200	2.2200	-9.016%	75	412	-99.099%
2026-06-23	2.4900	2.4900	2.4400	2.4400	-32.222%	40	435	-99.180%
2026-06-22	2.4200	3.8500	2.4200	3.6000	+123.602%	126	395	-99.444%
2026-06-18	1.5200	1.7500	1.5200	1.6100	+23.846%	7	334	-98.758%
2026-06-17	1.3000	1.3000	1.3000	1.3000	-11.565%	5	334	-98.462%
2026-06-16	1.6300	1.6300	1.3900	1.4700	-19.672%	3	334	-98.639%
2026-06-15	1.9900	2.0800	1.8300	1.8300	-4.188%	12	314	-98.907%
2026-06-12	1.9100	1.9100	1.9100	1.9100	+23.226%	46	314	-98.953%
2026-06-11	1.5700	1.5700	1.5500	1.5500	-32.314%	3	314	-98.710%
2026-06-10	3.5500	3.5500	2.2200	2.2900	-56.381%	183	315	-99.127%
2026-06-09	7.4800	7.4800	5.2500	5.2500	-16.534%	11	190	-99.619%
2026-06-08	6.5400	6.5400	6.2600	6.2900	+12.321%	11	179	-99.682%
2026-06-05	6.9600	6.9600	5.5900	5.6000	-39.459%	101	188	-99.643%
2026-06-04	8.2000	9.2500	8.1600	9.2500	+2.778%	41	234	-99.784%
2026-06-03	10.5000	10.5200	8.3500	9.0000	-21.739%	112	251	-99.778%
2026-06-02	11.8500	11.8500	10.8500	11.5000	+15.000%	32	191	-99.826%
2026-06-01	9.3400	10.0000	8.8800	10.0000	+12.867%	83	189	-99.800%
2026-05-29	9.5000	10.5300	8.4500	8.8600	+35.267%	86	161	-99.774%
2026-05-28	5.3000	7.4100	5.3000	6.5500	+52.326%	50	132	-99.695%
2026-05-27	3.8700	4.3000	3.8700	4.3000	-0.693%	51	100	-99.535%
2026-05-26	4.0000	4.3300	4.0000	4.3300	+48.288%	3	65	-99.538%
2026-05-22	2.9200	2.9200	2.9200	2.9200	+37.736%	4	63	-99.315%
2026-05-21	2.4300	2.4300	2.1200	2.1200	+26.946%	17	59	-99.057%
2026-05-19	1.6700	1.6700	1.6700	1.6700	+0.602%	14	59	-98.802%
2026-05-18	1.6100	1.6600	1.6100	1.6600	-37.828%	16	52	-98.795%
2026-05-14	2.2600	2.6700	2.2600	2.6700	+20.270%	27	52	-99.251%
2026-05-13	2.2100	2.2200	2.2100	2.2200	-31.692%	24	27	-99.099%
2026-05-08	3.2500	3.2500	3.2500	3.2500	0.000%	3	27	-99.385%