Dark

SMCI20260918C48
SMCI Sep 18 2026 48.00 Call (SMCI260918C00048000)
option OPRA

Expired

Sep 17, 2026

0.0300+200.000%(+0.0200)1,463

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0400	0.0400	0.0100	0.0300	+200.000%	1,463	1,528	0.000%
2026-09-16	0.0100	0.0100	0.0100	0.0100	0.000%	22	990	+200.000%
2026-09-15	0.0200	0.0200	0.0100	0.0100	-66.667%	29	989	+200.000%
2026-09-14	0.0700	0.0700	0.0200	0.0300	-72.727%	109	982	0.000%
2026-09-11	0.0500	0.1600	0.0500	0.1100	+83.333%	183	944	-72.727%
2026-09-10	0.0900	0.1400	0.0600	0.0600	-57.143%	60	953	-50.000%
2026-09-09	0.2400	0.2400	0.1400	0.1400	-50.000%	34	965	-78.571%
2026-09-08	0.3000	0.5000	0.2800	0.2800	-3.448%	216	966	-89.286%
2026-09-04	0.1700	0.4800	0.1700	0.2900	+70.588%	106	869	-89.655%
2026-09-03	0.1300	0.1700	0.1100	0.1700	+54.545%	25	869	-82.353%
2026-09-02	0.2200	0.2200	0.1100	0.1100	-8.333%	28	866	-72.727%
2026-09-01	0.1900	0.1900	0.1200	0.1200	-45.455%	35	880	-75.000%
2026-08-31	0.2300	0.2800	0.2200	0.2200	-18.519%	17	882	-86.364%
2026-08-28	0.4100	0.4600	0.2700	0.2700	-35.714%	46	876	-88.889%
2026-08-27	0.5100	0.6200	0.3700	0.4200	+5.000%	536	849	-92.857%
2026-08-26	0.5100	0.5100	0.3900	0.4000	-25.926%	63	719	-92.500%
2026-08-25	0.5200	0.6700	0.5000	0.5400	+116.000%	95	727	-94.444%
2026-08-24	0.4400	0.4700	0.2500	0.2500	-63.768%	69	675	-88.000%
2026-08-21	0.6000	0.6900	0.5800	0.6900	+4.545%	44	723	-95.652%
2026-08-20	0.6700	0.7000	0.5400	0.6600	-7.042%	20	713	-95.455%
2026-08-19	0.5800	0.7200	0.4900	0.7100	-6.579%	18	699	-95.775%
2026-08-18	0.8000	0.8000	0.5800	0.7600	-24.000%	33	701	-96.053%
2026-08-17	1.1100	1.1100	0.8700	1.0000	-36.306%	140	704	-97.000%
2026-08-14	1.8600	1.9000	1.2200	1.5700	-4.268%	150	681	-98.089%
2026-08-13	1.1700	2.4600	1.1700	1.6400	+49.091%	721	636	-98.171%
2026-08-12	1.0100	1.1500	0.6300	1.1000	+96.429%	104	332	-97.273%
2026-08-11	0.6400	0.6400	0.5500	0.5600	-22.222%	7	300	-94.643%
2026-08-10	0.7100	0.7200	0.7100	0.7200	+33.333%	3	299	-95.833%
2026-08-07	0.5400	0.5400	0.5400	0.5400	-14.286%	7	299	-94.444%
2026-08-06	0.6100	0.6300	0.6100	0.6300	-14.865%	18	292	-95.238%
2026-08-05	0.8300	0.8300	0.6800	0.7400	-17.778%	29	274	-95.946%
2026-08-04	0.5300	0.9000	0.5300	0.9000	+95.652%	35	292	-96.667%
2026-08-03	0.4100	0.4600	0.4100	0.4600	+2.222%	19	301	-93.478%
2026-07-31	0.4000	0.4600	0.4000	0.4500	+4.651%	14	285	-93.333%
2026-07-30	0.3600	0.4300	0.3600	0.4300	+19.444%	31	284	-93.023%
2026-07-29	0.3600	0.3600	0.3600	0.3600	-18.182%	1	298	-91.667%
2026-07-28	0.4500	0.4500	0.4300	0.4400	-26.667%	16	299	-93.182%
2026-07-27	0.6600	0.6600	0.6000	0.6000	-25.000%	7	290	-95.000%
2026-07-24	0.7700	0.8500	0.7700	0.8000	-26.606%	7	291	-96.250%
2026-07-23	1.0200	1.3400	1.0200	1.0900	+0.926%	30	295	-97.248%
2026-07-22	1.0300	1.3500	0.9000	1.0800	+208.571%	94	286	-97.222%
2026-07-21	0.3500	0.3500	0.3500	0.3500	+6.061%	1	303	-91.429%
2026-07-20	0.3300	0.3300	0.3300	0.3300	-15.385%	1	303	-90.909%
2026-07-17	0.4200	0.4200	0.3600	0.3900	-2.500%	36	303	-92.308%
2026-07-16	0.4500	0.4500	0.4000	0.4000	-28.571%	5	313	-92.500%
2026-07-15	0.5600	0.5600	0.5600	0.5600	-37.778%	5	318	-94.643%
2026-07-10	0.9000	0.9200	0.9000	0.9000	-5.263%	7	318	-96.667%
2026-07-09	0.9100	0.9500	0.8900	0.9500	+25.000%	34	313	-96.842%
2026-07-08	0.7600	0.7600	0.7600	0.7600	+5.556%	1	315	-96.053%
2026-07-07	0.8300	0.8300	0.7200	0.7200	-10.000%	7	315	-95.833%
2026-07-06	0.8000	0.8000	0.8000	0.8000	-13.978%	3	310	-96.250%
2026-07-02	0.9900	0.9900	0.8300	0.9300	-7.921%	24	308	-96.774%
2026-07-01	0.9800	1.1000	0.9400	1.0100	-21.705%	29	308	-97.030%
2026-06-30	1.0400	1.2900	1.0400	1.2900	+31.633%	31	328	-97.674%
2026-06-29	1.1800	1.2100	0.9800	0.9800	-34.228%	22	303	-96.939%
2026-06-26	1.5400	1.5400	1.4900	1.4900	-12.353%	3	292	-97.987%
2026-06-25	1.8200	1.8200	1.7000	1.7000	-4.494%	3	292	-98.235%
2026-06-24	2.2800	2.2800	1.7800	1.7800	-27.049%	78	291	-98.315%
2026-06-23	2.4400	2.4400	2.4400	2.4400	-32.222%	1	367	-98.770%
2026-06-22	2.5900	3.6000	2.5500	3.6000	+130.769%	100	366	-99.167%
2026-06-18	1.3000	1.5700	1.2000	1.5600	+36.842%	32	283	-98.077%
2026-06-17	1.3800	1.3800	1.1400	1.1400	-34.857%	27	283	-97.368%
2026-06-15	1.8200	1.8200	1.7500	1.7500	+1.156%	4	283	-98.286%
2026-06-12	2.1000	2.1000	1.7300	1.7300	+2.367%	17	283	-98.266%
2026-06-11	1.4900	1.6900	1.4300	1.6900	+2.424%	39	283	-98.225%
2026-06-10	3.7500	3.7500	1.6500	1.6500	-65.625%	58	261	-98.182%
2026-06-09	4.8500	4.9700	4.3000	4.8000	-28.571%	14	227	-99.375%
2026-06-08	6.2800	6.7200	5.9300	6.7200	+25.373%	49	229	-99.554%
2026-06-05	7.2100	7.2100	5.3600	5.3600	-36.941%	79	220	-99.440%
2026-06-04	8.2200	8.7500	7.8200	8.5000	+1.796%	57	252	-99.647%
2026-06-03	10.0300	10.0500	8.1000	8.3500	-23.041%	56	255	-99.641%
2026-06-02	10.2100	11.1700	10.2100	10.8500	+15.919%	27	227	-99.724%
2026-06-01	8.7800	9.7500	8.5400	9.3600	+11.032%	146	220	-99.679%
2026-05-29	9.1000	10.2000	8.1900	8.4300	+31.719%	83	142	-99.644%
2026-05-28	5.0000	6.9100	5.0000	6.4000	+55.340%	54	114	-99.531%
2026-05-27	4.3800	4.3800	3.7000	4.1200	+3.000%	64	87	-99.272%
2026-05-26	3.6000	4.1500	3.6000	4.0000	+35.593%	13	38	-99.250%
2026-05-22	2.9500	2.9500	2.9500	2.9500	+47.500%	1	29	-98.983%
2026-05-21	2.2800	2.2800	2.0000	2.0000	+43.885%	7	29	-98.500%
2026-05-19	1.3900	1.3900	1.3900	1.3900	-9.150%	2	29	-97.842%
2026-05-18	1.4900	1.5300	1.3700	1.5300	-37.805%	14	27	-98.039%
2026-05-14	2.4200	2.4600	2.4200	2.4600	+15.493%	2	27	-98.780%
2026-05-13	2.1300	2.1300	2.1300	2.1300	-29.934%	20	27	-98.592%
2026-05-08	2.8700	3.0400	2.8700	3.0400	+0.330%	4	27	-99.013%
2026-05-07	3.0300	3.0300	3.0300	3.0300	0.000%	3	0	-99.010%