Dark

SMCI20260918C85
SMCI Sep 18 2026 85.00 Call (SMCI260918C00085000)
option OPRA

Expired

Sep 16, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,628	0.000%
2026-09-11	0.0100	0.0100	0.0100	0.0100	0.000%	5	4,629	0.000%
2026-09-10	0.0100	0.0100	0.0100	0.0100	-50.000%	10	4,634	0.000%
2026-09-08	0.0200	0.0200	0.0100	0.0200	0.000%	73	4,634	-50.000%
2026-08-31	0.0100	0.0200	0.0100	0.0200	0.000%	220	4,664	-50.000%
2026-08-28	0.0200	0.0200	0.0200	0.0200	0.000%	1	4,446	-50.000%
2026-08-27	0.0200	0.0200	0.0200	0.0200	0.000%	1	4,446	-50.000%
2026-08-26	0.0200	0.0200	0.0200	0.0200	-50.000%	10	4,447	-50.000%
2026-08-21	0.0600	0.0600	0.0400	0.0400	-20.000%	3	4,437	-75.000%
2026-08-20	0.0500	0.0500	0.0500	0.0500	0.000%	7	4,436	-80.000%
2026-08-18	0.0500	0.0500	0.0500	0.0500	-28.571%	3	4,443	-80.000%
2026-08-14	0.0800	0.1700	0.0700	0.0700	-46.154%	1,218	4,441	-85.714%
2026-08-13	0.1100	0.1500	0.0700	0.1300	+116.667%	3,566	4,321	-92.308%
2026-08-12	0.1200	0.1200	0.0600	0.0600	-40.000%	3	2,600	-83.333%
2026-08-11	0.0800	0.1000	0.0800	0.1000	+42.857%	201	2,601	-90.000%
2026-08-10	0.1100	0.1100	0.0700	0.0700	-12.500%	32	2,628	-85.714%
2026-08-05	0.0700	0.0800	0.0700	0.0800	0.000%	4	2,630	-87.500%
2026-08-04	0.0500	0.0800	0.0500	0.0800	+60.000%	21	2,633	-87.500%
2026-08-03	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,611	-80.000%
2026-07-30	0.0500	0.0500	0.0500	0.0500	+25.000%	2	2,611	-80.000%
2026-07-29	0.0500	0.0600	0.0400	0.0400	-55.556%	6	2,613	-75.000%
2026-07-28	0.0900	0.0900	0.0900	0.0900	+12.500%	1	2,616	-88.889%
2026-07-27	0.0800	0.0800	0.0800	0.0800	-20.000%	1	2,616	-87.500%
2026-07-24	0.1400	0.1400	0.0900	0.1000	-44.444%	24	2,616	-90.000%
2026-07-22	0.1200	0.2100	0.1200	0.1800	+157.143%	301	2,598	-94.444%
2026-07-16	0.0700	0.0700	0.0700	0.0700	-36.364%	1	2,715	-85.714%
2026-07-15	0.1100	0.1100	0.1100	0.1100	-15.385%	4	2,715	-90.909%
2026-07-09	0.1300	0.1300	0.1300	0.1300	+8.333%	4	2,715	-92.308%
2026-07-07	0.1100	0.1200	0.1100	0.1200	-20.000%	15	2,711	-91.667%
2026-07-06	0.1500	0.1500	0.1500	0.1500	0.000%	3	2,699	-93.333%
2026-07-01	0.1500	0.1500	0.1500	0.1500	-21.053%	52	2,702	-93.333%
2026-06-30	0.2000	0.2200	0.1900	0.1900	-5.000%	65	2,726	-94.737%
2026-06-29	0.2000	0.2000	0.2000	0.2000	-9.091%	2	2,682	-95.000%
2026-06-26	0.2200	0.2200	0.2200	0.2200	-24.138%	100	2,684	-95.455%
2026-06-24	0.2900	0.2900	0.2900	0.2900	-35.556%	2	2,684	-96.552%
2026-06-23	0.5000	0.5000	0.4500	0.4500	-32.836%	11	2,684	-97.778%
2026-06-22	0.5100	0.6700	0.5100	0.6700	+139.286%	57	2,674	-98.507%
2026-06-18	0.2300	0.2800	0.2100	0.2800	+12.000%	64	2,708	-96.429%
2026-06-16	0.2500	0.2500	0.2500	0.2500	-16.667%	25	2,708	-96.000%
2026-06-15	0.3100	0.3500	0.3000	0.3000	-16.667%	44	2,713	-96.667%
2026-06-12	0.3800	0.3800	0.3600	0.3600	0.000%	43	2,713	-97.222%
2026-06-11	0.8700	0.8700	0.2700	0.3600	+16.129%	64	2,713	-97.222%
2026-06-10	0.4900	0.4900	0.3100	0.3100	-66.667%	52	2,721	-96.774%
2026-06-09	1.0900	1.0900	0.8400	0.9300	-32.609%	105	2,742	-98.925%
2026-06-08	1.1600	1.3800	1.1600	1.3800	+35.294%	8	2,745	-99.275%
2026-06-05	1.5100	1.5100	1.0100	1.0200	-43.333%	46	2,753	-99.020%
2026-06-04	1.8200	1.8600	1.6800	1.8000	+3.448%	12	2,764	-99.444%
2026-06-03	2.6200	2.6400	1.7400	1.7400	-36.957%	39	2,762	-99.425%
2026-06-02	3.1000	3.1000	2.6900	2.7600	+14.523%	152	2,760	-99.638%
2026-06-01	2.0700	2.4600	2.0300	2.4100	+15.311%	288	2,808	-99.585%
2026-05-29	2.0000	2.8700	2.0000	2.0900	+48.227%	173	2,795	-99.522%
2026-05-28	0.8000	1.8000	0.8000	1.4100	+67.857%	223	2,825	-99.291%
2026-05-27	0.9000	0.9900	0.7100	0.8400	-1.176%	3,937	2,837	-98.810%
2026-05-26	0.6500	0.9300	0.6500	0.8500	+39.344%	82	2,542	-98.824%
2026-05-22	0.4600	0.6100	0.4600	0.6100	+96.774%	51	2,619	-98.361%
2026-05-21	0.4600	0.4600	0.3100	0.3100	-38.000%	3	2,637	-96.774%
2026-05-20	0.5000	0.5000	0.5000	0.5000	+66.667%	2	2,637	-98.000%
2026-05-19	0.3000	0.3000	0.3000	0.3000	-3.226%	50	2,590	-96.667%
2026-05-18	0.3100	0.3100	0.3100	0.3100	-31.111%	2	2,590	-96.774%
2026-05-12	0.5600	0.5600	0.4500	0.4500	-30.769%	36	2,590	-97.778%
2026-05-11	0.6500	0.6500	0.6500	0.6500	-2.985%	11	2,590	-98.462%
2026-05-08	0.6300	0.6700	0.6300	0.6700	+36.735%	22	2,563	-98.507%
2026-05-06	0.4500	0.4900	0.3800	0.4900	+36.111%	4	2,583	-97.959%
2026-05-01	0.3600	0.3600	0.3600	0.3600	+9.091%	1	2,586	-97.222%
2026-04-29	0.3100	0.3300	0.3100	0.3300	+22.222%	21	2,586	-96.970%
2026-04-24	0.2700	0.2700	0.2700	0.2700	+22.727%	1	2,565	-96.296%
2026-04-22	0.2200	0.2200	0.2200	0.2200	-24.138%	1	2,564	-95.455%
2026-04-21	0.3200	0.3200	0.2900	0.2900	-9.375%	34	2,569	-96.552%
2026-04-17	0.2400	0.3200	0.2400	0.3200	+45.455%	16	2,569	-96.875%
2026-04-13	0.2200	0.2200	0.2200	0.2200	+29.412%	4	2,568	-95.455%
2026-04-08	0.1700	0.1700	0.1700	0.1700	0.000%	10	2,564	-94.118%
2026-04-06	0.2000	0.2000	0.1700	0.1700	-19.048%	3	2,564	-94.118%
2026-04-02	0.2100	0.2100	0.2100	0.2100	+40.000%	1	2,564	-95.238%
2026-04-01	0.1500	0.1500	0.1500	0.1500	-31.818%	3	2,564	-93.333%
2026-03-27	0.2200	0.2200	0.2200	0.2200	+4.762%	1	2,563	-95.455%
2026-03-26	0.2500	0.2500	0.2100	0.2100	-30.000%	27	2,564	-95.238%
2026-03-25	0.3300	0.3300	0.3000	0.3000	+20.000%	21	2,537	-96.667%
2026-03-24	0.2100	0.2500	0.2100	0.2500	+38.889%	50	2,557	-96.000%
2026-03-23	0.1900	0.2000	0.1800	0.1800	-10.000%	9	2,607	-94.444%
2026-03-20	0.2100	0.2500	0.2000	0.2000	-48.718%	113	2,606	-95.000%
2026-03-19	0.4000	0.4000	0.3900	0.3900	-25.000%	2	2,557	-97.436%
2026-03-16	0.5100	0.5200	0.5100	0.5200	+1.961%	9	2,557	-98.077%
2026-03-13	0.5100	0.5100	0.5100	0.5100	-7.273%	1	2,554	-98.039%
2026-03-09	0.5500	0.5500	0.5500	0.5500	-15.385%	5	2,554	-98.182%
2026-03-05	0.6700	0.6700	0.6500	0.6500	+18.182%	3	2,554	-98.462%
2026-03-04	0.5500	0.5500	0.5500	0.5500	0.000%	1	2,555	-98.182%
2026-03-03	0.5500	0.5500	0.5500	0.5500	-5.172%	40	2,555	-98.182%
2026-03-02	0.5500	0.5800	0.5500	0.5800	-3.333%	34	2,515	-98.276%
2026-02-26	0.6000	0.6000	0.6000	0.6000	-18.919%	1	2,505	-98.333%
2026-02-25	0.6500	0.7400	0.6500	0.7400	+12.121%	3	2,504	-98.649%
2026-02-23	0.6600	0.6600	0.6600	0.6600	-5.714%	6	2,504	-98.485%
2026-02-19	0.7000	0.7000	0.7000	0.7000	-6.667%	6	2,510	-98.571%
2026-02-12	0.7500	0.7500	0.7500	0.7500	-23.469%	2	2,510	-98.667%
2026-02-11	0.9800	0.9800	0.9800	0.9800	-4.854%	3	2,510	-98.980%
2026-02-10	1.0000	1.0300	1.0000	1.0300	+5.102%	9	2,507	-99.029%
2026-02-09	0.9500	0.9800	0.9500	0.9800	-10.909%	2	2,504	-98.980%
2026-02-06	1.1500	1.1500	1.1000	1.1000	+17.021%	8	2,504	-99.091%
2026-02-05	0.8700	0.9400	0.8700	0.9400	-22.314%	2	2,504	-98.936%
2026-02-04	1.2000	1.2800	1.1900	1.2100	+37.500%	53	2,504	-99.174%
2026-02-03	1.0300	1.0300	0.8800	0.8800	+1.149%	36	2,489	-98.864%
2026-02-02	0.8700	0.8700	0.8700	0.8700	0.000%	2	2,453	-98.851%
2026-01-30	0.8800	0.8800	0.8700	0.8700	-2.247%	33	2,453	-98.851%
2026-01-29	1.0400	1.0400	0.8900	0.8900	-22.609%	18	2,467	-98.876%
2026-01-23	1.1500	1.1500	1.1500	1.1500	-2.542%	1	2,449	-99.130%
2026-01-22	1.1800	1.1800	1.1800	1.1800	+7.273%	1	2,449	-99.153%
2026-01-21	1.0400	1.1000	1.0400	1.1000	+5.769%	31	2,449	-99.091%
2026-01-20	1.0400	1.0400	1.0400	1.0400	-11.864%	2	2,449	-99.038%
2026-01-16	1.1000	1.1800	1.1000	1.1800	+40.476%	16	2,451	-99.153%
2026-01-12	0.8400	0.8400	0.8400	0.8400	-6.667%	2	2,451	-98.810%
2026-01-05	0.9000	0.9000	0.9000	0.9000	-5.263%	2	2,447	-98.889%
2026-01-02	0.9500	0.9500	0.9500	0.9500	+13.095%	1	2,447	-98.947%
2025-12-23	0.8400	0.8400	0.8400	0.8400	-11.579%	7	2,447	-98.810%
2025-12-22	0.9500	0.9500	0.9500	0.9500	+4.396%	2	2,438	-98.947%
2025-12-19	0.9100	0.9100	0.9100	0.9100	+1.111%	10	2,438	-98.901%
2025-12-17	0.9100	0.9100	0.9000	0.9000	-34.783%	4	2,428	-98.889%
2025-12-12	1.3800	1.3800	1.3800	1.3800	-8.000%	1	2,426	-99.275%
2025-12-09	1.5000	1.5000	1.5000	1.5000	+3.448%	1	2,425	-99.333%
2025-12-05	1.4800	1.4800	1.4500	1.4500	+7.407%	5	2,424	-99.310%
2025-12-02	1.3500	1.3500	1.3500	1.3500	-8.163%	5	2,419	-99.259%
2025-11-24	1.4700	1.4700	1.4700	1.4700	-5.769%	3	2,414	-99.320%
2025-11-20	1.5400	1.5600	1.5400	1.5600	-24.272%	2	2,417	-99.359%
2025-11-19	2.0600	2.0600	2.0600	2.0600	-5.505%	2	2,416	-99.515%
2025-11-18	2.1800	2.1800	2.1800	2.1800	-9.167%	2	2,418	-99.541%
2025-11-14	2.1700	2.4500	2.1700	2.4000	+14.833%	8	2,416	-99.583%
2025-11-13	2.1500	2.1500	2.0900	2.0900	-22.015%	3	2,413	-99.522%
2025-11-12	2.7400	2.7400	2.6800	2.6800	0.000%	4	2,411	-99.627%
2025-11-11	2.5500	2.7000	2.5500	2.6800	-11.842%	9	2,411	-99.627%
2025-11-10	3.2000	3.3000	2.9500	3.0400	+3.051%	6	2,412	-99.671%
2025-11-07	3.1000	3.1000	2.7900	2.9500	-13.235%	11	2,410	-99.661%
2025-11-06	3.4000	3.4000	3.4000	3.4000	-5.556%	1	2,399	-99.706%
2025-11-05	3.6000	3.6000	3.6000	3.6000	-40.984%	6	2,398	-99.722%
2025-11-04	6.0000	6.1000	6.0000	6.1000	-8.819%	7	2,398	-99.836%
2025-10-30	6.8000	6.8000	6.6900	6.6900	-1.618%	2	2,391	-99.851%
2025-10-29	6.8000	6.8000	6.8000	6.8000	-3.955%	1	2,390	-99.853%
2025-10-28	6.4800	7.3300	6.4800	7.0800	+16.447%	12	2,391	-99.859%
2025-10-27	6.2100	6.2100	6.0800	6.0800	+12.593%	2	2,382	-99.836%
2025-10-24	5.5700	5.5700	5.4000	5.4000	+3.846%	3	2,382	-99.815%
2025-10-23	6.4000	6.4000	5.2000	5.2000	-21.805%	19	2,380	-99.808%
2025-10-22	7.3500	7.4000	6.6500	6.6500	-13.636%	211	2,396	-99.850%
2025-10-21	8.0500	8.0500	7.6500	7.7000	-5.637%	22	2,589	-99.870%
2025-10-20	8.4000	8.4000	8.1600	8.1600	+8.800%	25	2,589	-99.877%
2025-10-17	7.3000	7.5000	7.3000	7.5000	-4.459%	12	2,581	-99.867%
2025-10-15	7.8500	7.8500	7.8500	7.8500	-3.086%	1	2,579	-99.873%
2025-10-13	8.1000	8.1000	8.1000	8.1000	+7.285%	2	2,578	-99.877%
2025-10-10	8.3500	8.3500	7.4500	7.5500	-19.681%	98	2,576	-99.868%
2025-10-09	9.5500	9.6000	9.3500	9.4000	-2.591%	222	2,644	-99.894%
2025-10-08	8.8500	9.6500	8.8500	9.6500	+22.307%	995	2,647	-99.896%
2025-10-07	9.0800	9.0800	7.6900	7.8900	+1.154%	50	2,393	-99.873%
2025-10-06	7.4200	7.8000	7.4200	7.8000	+33.562%	12	2,343	-99.872%
2025-10-03	6.2000	6.2000	5.6700	5.8400	-3.471%	4	2,342	-99.829%
2025-10-02	5.8000	6.0500	5.8000	6.0500	+9.009%	2	2,342	-99.835%
2025-10-01	4.8000	5.5500	4.8000	5.5500	+21.978%	50	2,342	-99.820%
2025-09-30	4.6000	4.6000	4.3000	4.5500	+13.750%	10	2,346	-99.780%
2025-09-29	4.0500	4.0500	4.0000	4.0000	+3.896%	4	2,341	-99.750%
2025-09-26	3.8000	3.8500	3.8000	3.8500	-1.282%	4	2,341	-99.740%
2025-09-25	3.7000	3.9000	3.7000	3.9000	-11.364%	24	2,339	-99.744%
2025-09-24	4.4000	4.4000	4.4000	4.4000	+4.762%	13	2,341	-99.773%
2025-09-23	4.2000	4.2000	4.2000	4.2000	-7.692%	1	2,341	-99.762%
2025-09-22	3.9000	4.5500	3.7500	4.5500	+21.333%	9	2,341	-99.780%
2025-09-18	3.6000	3.7500	3.6000	3.7500	+15.385%	2	2,340	-99.733%
2025-09-17	3.5000	3.5000	3.2500	3.2500	-4.412%	12	2,341	-99.692%
2025-09-16	3.4000	3.4000	3.3000	3.4000	-2.857%	19	2,342	-99.706%
2025-09-15	3.3000	3.5000	3.3000	3.5000	+12.903%	27	2,342	-99.714%
2025-09-11	3.1000	3.1000	3.1000	3.1000	-10.145%	8	2,332	-99.677%
2025-09-10	3.1500	3.4500	3.1500	3.4500	+21.053%	17	2,333	-99.710%
2025-09-09	2.5400	2.8500	2.5400	2.8500	+25.000%	8	2,339	-99.649%
2025-09-08	2.2800	2.2800	2.2800	2.2800	+1.786%	8	2,344	-99.561%
2025-09-05	2.3500	2.3500	2.2300	2.2400	-2.183%	8	2,336	-99.554%
2025-09-03	2.4000	2.4000	2.2900	2.2900	-4.184%	2	2,328	-99.563%
2025-09-02	2.5300	2.5300	2.3900	2.3900	-9.811%	4	2,327	-99.582%
2025-08-29	2.8100	2.8100	2.6500	2.6500	-15.873%	4	2,323	-99.623%
2025-08-28	3.2500	3.2500	3.1500	3.1500	-4.545%	6	2,323	-99.683%
2025-08-27	3.3000	3.3000	3.3000	3.3000	0.000%	1	2,324	-99.697%
2025-08-26	3.2500	3.3000	3.2500	3.3000	-2.941%	7	2,324	-99.697%
2025-08-25	3.4500	3.4500	3.4000	3.4000	+3.030%	6	2,325	-99.706%
2025-08-22	2.9500	3.3000	2.9500	3.3000	+12.628%	9	2,324	-99.697%
2025-08-21	3.0000	3.0000	2.9300	2.9300	-2.333%	8	2,328	-99.659%
2025-08-20	3.0000	3.0000	3.0000	3.0000	-8.815%	2	2,323	-99.667%
2025-08-19	3.5000	3.5000	3.2900	3.2900	-15.641%	9	2,325	-99.696%
2025-08-15	3.8500	3.9000	3.6000	3.9000	0.000%	12	2,325	-99.744%
2025-08-14	3.9500	3.9500	3.8500	3.9000	-8.235%	7	2,317	-99.744%
2025-08-13	4.3300	4.3300	4.2500	4.2500	-15.842%	2,301	2,314	-99.765%
2025-08-06	5.0500	5.0500	5.0500	5.0500	-52.358%	4	14	-99.802%
2025-08-04	10.5500	10.6000	10.5500	10.6000	+16.484%	3	10	-99.906%
2025-08-01	9.1000	9.1000	9.1000	9.1000	-18.750%	1	7	-99.890%
2025-07-30	11.9500	11.9500	11.2000	11.2000	+7.177%	4	6	-99.911%
2025-07-29	10.4500	10.4500	10.4500	10.4500	0.000%	2	0	-99.904%