Dark

SMCI20260918C90
SMCI Sep 18 2026 90.00 Call (SMCI260918C00090000)
option OPRA

Expired

Sep 10, 2026

0.0100-80.000%(-0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0300	0.0300	0.0100	0.0100	-80.000%	3	3,620	0.000%
2026-09-08	0.0500	0.0500	0.0500	0.0500	+400.000%	4	3,621	-80.000%
2026-09-04	0.0300	0.0300	0.0100	0.0100	-50.000%	103	3,607	0.000%
2026-09-03	0.0200	0.0200	0.0200	0.0200	+100.000%	1	3,607	-50.000%
2026-08-28	0.0800	0.0800	0.0100	0.0100	-87.500%	2	3,607	0.000%
2026-08-27	0.0100	0.0800	0.0100	0.0800	+700.000%	128	3,607	-87.500%
2026-08-26	0.0100	0.0100	0.0100	0.0100	-66.667%	62	3,701	0.000%
2026-08-25	0.0200	0.0300	0.0200	0.0300	0.000%	111	3,639	-66.667%
2026-08-24	0.0300	0.0300	0.0300	0.0300	0.000%	1	3,538	-66.667%
2026-08-21	0.0300	0.0300	0.0300	0.0300	-50.000%	1	3,537	-66.667%
2026-08-17	0.1000	0.1000	0.0500	0.0600	-40.000%	580	3,537	-83.333%
2026-08-13	0.0800	0.1200	0.0700	0.1000	+66.667%	16	2,957	-90.000%
2026-08-12	0.0800	0.0800	0.0500	0.0600	-33.333%	46	2,951	-83.333%
2026-08-10	0.1000	0.1000	0.0600	0.0900	+50.000%	13	2,933	-88.889%
2026-08-07	0.0100	0.0600	0.0100	0.0600	0.000%	40	2,922	-83.333%
2026-08-04	0.0600	0.1100	0.0500	0.0600	+20.000%	9	2,942	-83.333%
2026-07-31	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,938	-80.000%
2026-07-30	0.0500	0.0500	0.0500	0.0500	+25.000%	1	2,937	-80.000%
2026-07-28	0.0600	0.0700	0.0400	0.0400	-55.556%	7	2,937	-75.000%
2026-07-24	0.0900	0.0900	0.0900	0.0900	-47.059%	1	2,935	-88.889%
2026-07-22	0.1300	0.1700	0.1300	0.1700	+240.000%	32	2,935	-94.118%
2026-07-21	0.1000	0.1000	0.0500	0.0500	-28.571%	7	2,943	-80.000%
2026-07-20	0.0700	0.0700	0.0700	0.0700	+16.667%	4	2,940	-85.714%
2026-07-17	0.0700	0.0700	0.0600	0.0600	-25.000%	13	2,940	-83.333%
2026-07-16	0.0800	0.0800	0.0800	0.0800	+14.286%	1	2,927	-87.500%
2026-07-14	0.0700	0.0700	0.0700	0.0700	-30.000%	1	2,926	-85.714%
2026-07-09	0.1100	0.1100	0.1000	0.1000	0.000%	5	2,927	-90.000%
2026-07-07	0.0700	0.1000	0.0700	0.1000	-28.571%	4	2,929	-90.000%
2026-07-06	0.1100	0.1500	0.1100	0.1400	+16.667%	19	2,929	-92.857%
2026-07-02	0.1200	0.1300	0.1200	0.1200	-20.000%	5	2,923	-91.667%
2026-07-01	0.1500	0.1500	0.1500	0.1500	-16.667%	2	2,923	-93.333%
2026-06-30	0.1800	0.1800	0.1800	0.1800	0.000%	3	2,922	-94.444%
2026-06-29	0.1500	0.1800	0.1500	0.1800	-28.000%	8	2,922	-94.444%
2026-06-26	0.2500	0.2500	0.2500	0.2500	-7.407%	2	2,927	-96.000%
2026-06-25	0.1900	0.2700	0.1900	0.2700	-10.000%	12	2,927	-96.296%
2026-06-24	0.3000	0.3000	0.3000	0.3000	-14.286%	2	2,935	-96.667%
2026-06-23	0.4700	0.4700	0.3500	0.3500	-33.962%	146	2,935	-97.143%
2026-06-22	0.3300	0.6100	0.3300	0.5300	+130.435%	129	2,907	-98.113%
2026-06-18	0.2300	0.2300	0.2300	0.2300	+21.053%	3	2,887	-95.652%
2026-06-17	0.2300	0.2300	0.1800	0.1900	-32.143%	15	2,887	-94.737%
2026-06-15	0.2700	0.2800	0.2700	0.2800	-6.667%	46	2,887	-96.429%
2026-06-12	0.2700	0.3000	0.2700	0.3000	+3.448%	87	2,887	-96.667%
2026-06-11	0.2500	0.2900	0.2200	0.2900	+20.833%	116	2,887	-96.552%
2026-06-10	0.5000	0.5000	0.2400	0.2400	-66.197%	182	2,851	-95.833%
2026-06-09	1.0000	1.0000	0.7000	0.7100	-38.261%	52	2,719	-98.592%
2026-06-08	1.0200	1.2100	1.0200	1.1500	+35.294%	100	2,717	-99.130%
2026-06-05	1.2000	1.2000	0.8300	0.8500	-45.161%	407	2,695	-98.824%
2026-06-04	1.5100	1.5500	1.4500	1.5500	-5.488%	13	2,386	-99.355%
2026-06-03	2.2000	2.2400	1.4800	1.6400	-30.802%	166	2,376	-99.390%
2026-06-02	2.5800	2.7000	2.2700	2.3700	+20.305%	220	2,507	-99.578%
2026-06-01	1.8700	2.1000	1.7600	1.9700	+6.486%	423	2,478	-99.492%
2026-05-29	1.3700	2.5400	1.3700	1.8500	+32.143%	454	2,597	-99.459%
2026-05-28	0.7000	1.5100	0.7000	1.4000	+97.183%	28	2,455	-99.286%
2026-05-27	0.7500	0.7500	0.7100	0.7100	-4.054%	9	2,452	-98.592%
2026-05-26	0.5700	0.7500	0.5700	0.7400	+45.098%	142	2,454	-98.649%
2026-05-22	0.4500	0.5100	0.4500	0.5100	+13.333%	21	2,427	-98.039%
2026-05-20	0.4200	0.4500	0.3900	0.4500	-6.250%	14	2,421	-97.778%
2026-05-14	0.4800	0.4800	0.4800	0.4800	-2.041%	25	2,414	-97.917%
2026-05-08	0.4900	0.4900	0.4900	0.4900	-18.333%	3	2,414	-97.959%
2026-05-07	0.5800	0.6000	0.5800	0.6000	+9.091%	7	2,414	-98.333%
2026-05-06	0.3100	0.5500	0.3100	0.5500	+71.875%	1,039	2,409	-98.182%
2026-05-05	0.3200	0.3200	0.3200	0.3200	0.000%	100	1,451	-96.875%
2026-05-01	0.3200	0.3400	0.3100	0.3200	-3.030%	32	1,551	-96.875%
2026-04-28	0.3300	0.3300	0.3300	0.3300	-5.714%	1	1,551	-96.970%
2026-04-27	0.3500	0.3500	0.3500	0.3500	+40.000%	15	1,552	-97.143%
2026-04-22	0.2600	0.2600	0.2500	0.2500	-13.793%	5	1,537	-96.000%
2026-04-21	0.2900	0.2900	0.2900	0.2900	+16.000%	10	1,534	-96.552%
2026-04-16	0.2000	0.2500	0.2000	0.2500	+25.000%	13	1,534	-96.000%
2026-04-14	0.1800	0.2000	0.1800	0.2000	-13.043%	7	1,534	-95.000%
2026-04-13	0.1500	0.2300	0.1500	0.2300	+15.000%	2	1,527	-95.652%
2026-04-10	0.2000	0.2000	0.1300	0.2000	+17.647%	13	1,527	-95.000%
2026-04-09	0.1700	0.1700	0.1700	0.1700	-15.000%	20	1,522	-94.118%
2026-03-27	0.2000	0.2000	0.2000	0.2000	-23.077%	1	1,522	-95.000%
2026-03-26	0.2600	0.2600	0.2600	0.2600	+420.000%	2	1,522	-96.154%
2026-03-25	0.0500	0.0500	0.0500	0.0500	-76.190%	2	1,521	-80.000%
2026-03-24	0.1800	0.2200	0.1800	0.2100	+40.000%	16	1,523	-95.238%
2026-03-23	0.1200	0.1600	0.1200	0.1500	-11.765%	7	1,539	-93.333%
2026-03-20	0.1500	0.2400	0.1500	0.1700	-48.485%	8	1,539	-94.118%
2026-03-19	0.3300	0.3300	0.3300	0.3300	-13.158%	2	1,538	-96.970%
2026-03-18	0.3800	0.3800	0.3800	0.3800	-17.391%	2	1,538	-97.368%
2026-03-16	0.4400	0.4600	0.4400	0.4600	+6.977%	11	1,540	-97.826%
2026-03-13	0.4300	0.4300	0.4300	0.4300	-14.000%	1	1,531	-97.674%
2026-03-11	0.4900	0.5000	0.4900	0.5000	-9.091%	6	1,531	-98.000%
2026-03-05	0.5600	0.5600	0.5500	0.5500	+17.021%	2	1,530	-98.182%
2026-03-03	0.4700	0.4700	0.4700	0.4700	-18.966%	2	1,529	-97.872%
2026-02-26	0.5300	0.5800	0.5300	0.5800	-12.121%	4	1,531	-98.276%
2026-02-25	0.5600	0.6600	0.5600	0.6600	+17.857%	5	1,528	-98.485%
2026-02-18	0.5600	0.5600	0.5600	0.5600	-17.647%	7	1,528	-98.214%
2026-02-12	0.6800	0.6800	0.6800	0.6800	-17.073%	7	1,521	-98.529%
2026-02-11	0.8200	0.8200	0.8200	0.8200	-8.889%	1	1,521	-98.780%
2026-02-10	0.8700	0.9000	0.8700	0.9000	+11.111%	8	1,520	-98.889%
2026-02-05	0.8200	0.8200	0.8100	0.8100	-22.857%	12	1,517	-98.765%
2026-02-04	1.0000	1.1600	1.0000	1.0500	+25.000%	17	1,518	-99.048%
2026-02-03	0.8100	0.8400	0.8100	0.8400	+3.704%	7	1,524	-98.810%
2026-02-02	0.8100	0.8100	0.8100	0.8100	-1.220%	14	1,527	-98.765%
2026-01-29	0.7900	0.8200	0.7900	0.8200	-13.684%	2	1,541	-98.780%
2026-01-28	0.9500	0.9500	0.9500	0.9500	+4.396%	2	1,540	-98.947%
2026-01-27	0.9100	0.9100	0.9100	0.9100	-7.143%	1	1,540	-98.901%
2026-01-26	0.8700	0.9800	0.8700	0.9800	+2.083%	11	1,539	-98.980%
2026-01-23	0.9000	1.0500	0.9000	0.9600	-8.571%	114	1,528	-98.958%
2026-01-22	1.0600	1.0600	1.0500	1.0500	+3.960%	54	1,495	-99.048%
2026-01-21	0.9500	1.0100	0.9500	1.0100	+7.447%	184	1,497	-99.010%
2026-01-20	0.9400	0.9400	0.9400	0.9400	-13.761%	5	1,447	-98.936%
2026-01-16	1.0500	1.1100	0.9300	1.0900	+41.558%	8	1,441	-99.083%
2026-01-15	0.7800	0.7800	0.7700	0.7700	+18.462%	6	1,441	-98.701%
2026-01-14	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,435	-98.462%
2026-01-13	0.6500	0.6500	0.6500	0.6500	-16.667%	6	1,435	-98.462%
2026-01-09	0.7800	0.7800	0.7800	0.7800	+1.299%	2	1,429	-98.718%
2026-01-06	0.8200	0.8200	0.7700	0.7700	-3.750%	9	1,429	-98.701%
2026-01-05	0.8000	0.8000	0.8000	0.8000	-5.882%	10	1,427	-98.750%
2026-01-02	0.8400	0.8800	0.8400	0.8500	+23.188%	110	1,427	-98.824%
2025-12-31	0.6800	0.6900	0.6800	0.6900	-1.429%	8	1,434	-98.551%
2025-12-30	0.6600	0.7000	0.6600	0.7000	-6.667%	45	1,434	-98.571%
2025-12-29	0.7300	0.7500	0.7300	0.7500	+4.167%	10	1,442	-98.667%
2025-12-23	0.7000	0.7400	0.7000	0.7200	-16.279%	16	1,444	-98.611%
2025-12-22	0.8400	0.8600	0.8300	0.8600	+13.158%	13	1,446	-98.837%
2025-12-19	0.7500	0.7600	0.7500	0.7600	-9.524%	3	1,445	-98.684%
2025-12-17	0.8500	0.8500	0.8400	0.8400	0.000%	8	1,445	-98.810%
2025-12-16	0.9300	0.9300	0.8400	0.8400	-24.324%	5	1,441	-98.810%
2025-12-12	1.1800	1.1800	1.0700	1.1100	-3.478%	27	1,444	-99.099%
2025-12-11	1.1200	1.1500	1.1200	1.1500	-9.449%	18	1,442	-99.130%
2025-12-10	1.3800	1.3800	1.2700	1.2700	-7.971%	26	1,437	-99.213%
2025-12-09	1.3400	1.3800	1.3400	1.3800	-4.167%	40	1,424	-99.275%
2025-12-08	1.4000	1.4400	1.4000	1.4400	+12.500%	22	1,384	-99.306%
2025-12-05	1.2900	1.2900	1.2800	1.2800	-1.538%	4	1,384	-99.219%
2025-12-04	1.2400	1.3000	1.2400	1.3000	+9.244%	45	1,385	-99.231%
2025-12-03	1.1000	1.2000	1.1000	1.1900	-8.462%	11	1,362	-99.160%
2025-12-02	1.3000	1.3000	1.3000	1.3000	+1.563%	35	1,364	-99.231%
2025-12-01	1.2200	1.2800	1.2200	1.2800	-1.538%	29	1,399	-99.219%
2025-11-26	1.4800	1.4800	1.2800	1.3000	+4.000%	98	1,434	-99.231%
2025-11-25	1.2000	1.2500	1.2000	1.2500	-10.714%	26	1,434	-99.200%
2025-11-24	1.3700	1.4000	1.3700	1.4000	+7.692%	15	1,434	-99.286%
2025-11-21	1.3200	1.3200	1.2500	1.3000	-6.475%	67	1,444	-99.231%
2025-11-20	1.4700	1.4900	1.3900	1.3900	-21.469%	105	1,446	-99.281%
2025-11-19	1.8700	1.8700	1.7700	1.7700	-6.349%	3	1,435	-99.435%
2025-11-18	1.8100	1.9600	1.8100	1.8900	+7.386%	42	1,435	-99.471%
2025-11-17	1.7600	1.7600	1.7600	1.7600	-14.146%	2	1,427	-99.432%
2025-11-14	2.2000	2.2000	2.0500	2.0500	+9.626%	8	1,425	-99.512%
2025-11-13	1.8800	1.9200	1.8500	1.8700	-16.518%	56	1,417	-99.465%
2025-11-12	2.3800	2.5000	2.2400	2.2400	-4.681%	30	1,406	-99.554%
2025-11-11	2.6000	2.6000	2.3500	2.3500	-11.321%	24	1,403	-99.574%
2025-11-10	2.9000	2.9000	2.6000	2.6500	-1.852%	7	1,381	-99.623%
2025-11-07	2.8000	2.8000	2.5000	2.7000	-6.897%	82	1,374	-99.630%
2025-11-06	3.3500	3.3500	2.9000	2.9000	-8.517%	28	1,401	-99.655%
2025-11-05	3.8500	3.8500	3.1700	3.1700	-36.853%	338	1,381	-99.685%
2025-11-04	5.3500	5.3500	4.9500	5.0200	-22.171%	6	1,182	-99.801%
2025-11-03	6.1500	6.4500	6.1500	6.4500	+4.032%	32	1,211	-99.845%
2025-10-31	6.0900	6.2000	6.0400	6.2000	+3.333%	12	1,211	-99.839%
2025-10-30	6.0000	6.1000	6.0000	6.0000	-5.512%	48	1,215	-99.833%
2025-10-29	6.6200	6.7500	6.3000	6.3500	+1.600%	80	1,212	-99.843%
2025-10-28	5.7500	6.7200	5.7500	6.2500	+9.649%	134	1,161	-99.840%
2025-10-27	5.1300	5.7000	5.1300	5.7000	+17.526%	273	1,218	-99.825%
2025-10-24	4.8700	5.0500	4.8500	4.8500	+2.105%	37	1,218	-99.794%
2025-10-23	5.9000	5.9000	4.6000	4.7500	-25.197%	515	1,192	-99.789%
2025-10-22	7.0300	7.0300	5.6000	6.3500	-9.286%	146	809	-99.843%
2025-10-21	7.4000	7.4000	6.9500	7.0000	-3.448%	67	683	-99.857%
2025-10-20	7.7000	8.0500	7.1800	7.2500	+11.538%	200	631	-99.862%
2025-10-17	6.4000	6.5000	6.4000	6.5000	-12.162%	22	566	-99.846%
2025-10-16	7.6500	7.6500	7.4000	7.4000	+3.787%	58	588	-99.865%
2025-10-15	7.1500	7.1500	7.1300	7.1300	-2.329%	50	645	-99.860%
2025-10-14	7.3000	7.3000	7.3000	7.3000	-1.750%	2	655	-99.863%
2025-10-13	7.3000	7.4500	7.3000	7.4300	+6.143%	21	653	-99.865%
2025-10-10	8.6500	8.6500	7.0000	7.0000	-21.348%	56	652	-99.857%
2025-10-09	8.4300	8.9500	8.4300	8.9000	+1.136%	43	666	-99.888%
2025-10-08	8.0000	8.8000	8.0000	8.8000	+28.280%	125	693	-99.886%
2025-10-07	8.4000	8.4000	6.8600	6.8600	-3.380%	491	697	-99.854%
2025-10-06	7.2000	7.2000	6.6700	7.1000	+32.710%	58	822	-99.859%
2025-10-03	5.7500	5.7500	5.3500	5.3500	-4.464%	38	767	-99.813%
2025-10-02	5.2000	5.6000	5.2000	5.6000	+1.818%	124	769	-99.821%
2025-10-01	4.3500	5.5000	4.3500	5.5000	+41.026%	13	675	-99.818%
2025-09-30	4.0300	4.0300	3.8000	3.9000	+11.429%	21	670	-99.744%
2025-09-29	3.5500	3.8500	3.5000	3.5000	+1.449%	90	665	-99.714%
2025-09-26	3.4500	3.4500	3.4500	3.4500	0.000%	1	585	-99.710%
2025-09-25	3.3500	3.4500	3.3500	3.4500	-8.000%	4	584	-99.710%
2025-09-24	4.0000	4.0000	3.7500	3.7500	+0.267%	23	581	-99.733%
2025-09-23	3.7000	3.7500	3.7000	3.7400	+2.466%	22	573	-99.733%
2025-09-22	3.2000	4.1500	3.1900	3.6500	+10.272%	182	552	-99.726%
2025-09-19	3.3400	3.3500	3.3000	3.3100	+0.303%	26	500	-99.698%
2025-09-18	3.0500	3.3200	3.0500	3.3000	+10.000%	4	478	-99.697%
2025-09-17	2.9700	3.0000	2.9500	3.0000	-1.316%	48	478	-99.667%
2025-09-16	2.9900	3.0400	2.9700	3.0400	-3.492%	11	447	-99.671%
2025-09-15	3.0000	3.1500	3.0000	3.1500	+5.000%	34	442	-99.683%
2025-09-12	3.1000	3.1000	3.0000	3.0000	+5.263%	18	409	-99.667%
2025-09-11	2.7800	2.8500	2.6900	2.8500	-7.767%	5	393	-99.649%
2025-09-10	2.9300	3.0900	2.9300	3.0900	+34.348%	40	388	-99.676%
2025-09-09	2.3600	2.3600	2.3000	2.3000	+19.792%	7	383	-99.565%
2025-09-08	1.9700	1.9700	1.9100	1.9200	-2.041%	14	383	-99.479%
2025-09-05	1.9600	1.9600	1.9600	1.9600	-5.314%	1	369	-99.490%
2025-09-04	2.0700	2.0700	2.0700	2.0700	+2.985%	1	368	-99.517%
2025-09-03	2.0700	2.1100	2.0100	2.0100	-6.944%	14	368	-99.502%
2025-09-02	2.2400	2.2400	2.1600	2.1600	-11.111%	32	373	-99.537%
2025-08-29	2.4000	2.4300	2.3700	2.4300	-17.065%	5	340	-99.588%
2025-08-27	2.8900	2.9300	2.8900	2.9300	+0.342%	4	340	-99.659%
2025-08-26	2.8800	2.9200	2.8800	2.9200	-2.667%	3	338	-99.658%
2025-08-25	3.0000	3.0700	2.9800	3.0000	+17.188%	72	336	-99.667%
2025-08-21	2.6700	2.6700	2.5300	2.5600	-3.396%	11	276	-99.609%
2025-08-20	2.8100	2.8100	2.5600	2.6500	-8.935%	28	269	-99.623%
2025-08-19	3.1500	3.1500	2.8800	2.9100	-14.412%	9	243	-99.656%
2025-08-18	3.6000	3.6000	3.4000	3.4000	0.000%	12	238	-99.706%
2025-08-15	3.4500	3.4500	3.2000	3.4000	+0.890%	7	227	-99.706%
2025-08-14	3.4000	3.4000	3.3700	3.3700	-12.468%	3	221	-99.703%
2025-08-13	3.7500	3.8500	3.7500	3.8500	-1.282%	6	218	-99.740%
2025-08-12	3.7500	4.0000	3.7500	3.9000	+1.299%	18	219	-99.744%
2025-08-11	4.0500	4.0500	3.8500	3.8500	0.000%	6	207	-99.740%
2025-08-08	4.4500	4.4500	3.7500	3.8500	-12.500%	61	204	-99.740%
2025-08-07	5.0000	5.0000	4.4000	4.4000	-1.124%	3	183	-99.773%
2025-08-06	5.7000	5.7000	4.1500	4.4500	-51.892%	19	183	-99.775%
2025-08-05	9.4300	9.5100	9.1000	9.2500	-1.596%	54	168	-99.892%
2025-08-04	8.9500	9.7000	8.9500	9.4000	+7.551%	39	115	-99.894%
2025-08-01	8.9800	8.9800	8.3500	8.7400	-16.762%	17	79	-99.886%
2025-07-31	10.9000	10.9000	10.4500	10.5000	+2.439%	29	65	-99.905%
2025-07-30	11.2000	11.2000	10.2500	10.2500	+9.626%	26	37	-99.902%
2025-07-29	9.9000	9.9000	9.3500	9.3500	0.000%	17	0	-99.893%