Dark

SMCI20261120C25
SMCI Nov 20 2026 25.00 Call (SMCI261120C00025000)
option OPRA

EOD

Sep 17, 2026

16.25+30.000%(+3.75)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.4400	16.5000	14.4400	16.2500	+30.000%	4	543	0.000%
2026-09-16	12.5000	12.5000	12.4400	12.5000	+7.573%	6	544	+30.000%
2026-09-15	11.9000	11.9500	11.6200	11.6200	-11.970%	4	546	+39.845%
2026-09-14	13.7000	13.7000	13.2000	13.2000	-7.042%	8	545	+23.106%
2026-09-10	14.2000	14.2000	14.2000	14.2000	-4.698%	5	540	+14.437%
2026-09-09	15.0300	15.0300	14.9000	14.9000	-11.204%	12	545	+9.060%
2026-09-08	16.8500	16.8500	16.7800	16.7800	+6.879%	28	536	-3.159%
2026-09-04	15.1600	16.3000	15.1600	15.7000	+29.538%	15	533	+3.503%
2026-09-02	12.2800	12.2800	12.1200	12.1200	-3.272%	11	533	+34.076%
2026-09-01	12.2000	12.5300	12.2000	12.5300	-6.562%	2	522	+29.689%
2026-08-31	13.4100	13.4100	13.4100	13.4100	+1.591%	1	523	+21.178%
2026-08-28	13.3400	13.3400	13.2000	13.2000	-8.777%	2	523	+23.106%
2026-08-25	12.4100	14.5000	12.4100	14.4700	+21.699%	8	523	+12.301%
2026-08-24	11.6000	11.8900	11.2000	11.8900	-11.401%	15	523	+36.669%
2026-08-21	13.4200	13.4200	13.4200	13.4200	+1.283%	10	511	+21.088%
2026-08-20	13.5000	13.5000	12.3000	13.2500	-2.574%	13	508	+22.642%
2026-08-19	12.5500	13.6000	12.3700	13.6000	+2.256%	17	510	+19.485%
2026-08-18	13.5000	13.5000	13.3000	13.3000	-8.402%	3	515	+22.180%
2026-08-17	14.1000	14.5500	14.1000	14.5200	-9.250%	28	514	+11.915%
2026-08-14	16.5000	16.5000	15.3900	16.0000	-6.433%	15	510	+1.563%
2026-08-13	15.1500	18.0000	15.1500	17.1000	+20.848%	54	503	-4.971%
2026-08-12	12.0000	14.1500	12.0000	14.1500	+59.887%	116	503	+14.841%
2026-08-11	9.1900	9.2000	8.8500	8.8500	-6.842%	27	495	+83.616%
2026-08-10	10.5000	10.5000	9.5000	9.5000	+7.345%	6	488	+71.053%
2026-08-07	8.4900	8.8500	8.4900	8.8500	+5.357%	10	486	+83.616%
2026-08-06	8.6400	8.6400	8.4000	8.4000	-8.696%	4	482	+93.452%
2026-08-05	9.9300	9.9300	9.2000	9.2000	-7.071%	12	479	+76.630%
2026-08-04	8.3000	9.9000	8.3000	9.9000	+33.784%	47	473	+64.141%
2026-08-03	7.4000	7.4000	7.4000	7.4000	+6.475%	1	450	+119.595%
2026-07-31	7.5700	7.5700	6.9500	6.9500	-1.697%	2	451	+133.813%
2026-07-30	6.3400	7.1700	6.3400	7.0700	+19.628%	6	451	+129.844%
2026-07-29	6.1100	6.8000	5.9100	5.9100	-15.692%	14	449	+174.958%
2026-07-28	7.2700	7.2700	7.0000	7.0100	-12.702%	6	456	+131.812%
2026-07-27	8.0000	8.0300	7.8500	8.0300	-8.229%	6	457	+102.366%
2026-07-24	9.5100	9.5100	8.7500	8.7500	-10.256%	10	459	+85.714%
2026-07-23	9.8500	10.7800	9.7500	9.7500	+4.839%	22	460	+66.667%
2026-07-22	7.8000	10.5700	7.8000	9.3000	+66.071%	73	445	+74.731%
2026-07-21	5.2000	5.7500	5.2000	5.6000	+16.667%	69	469	+190.179%
2026-07-20	5.0000	5.2000	4.8000	4.8000	-10.615%	77	437	+238.542%
2026-07-17	4.8400	5.5000	4.8200	5.3700	-1.828%	38	371	+202.607%
2026-07-16	5.9100	6.0800	5.4700	5.4700	-15.456%	44	358	+197.075%
2026-07-15	6.8000	6.8000	6.3700	6.4700	-13.038%	9	334	+151.159%
2026-07-14	7.3500	7.4500	7.1000	7.4400	-0.800%	63	334	+118.414%
2026-07-13	7.4000	7.6000	7.4000	7.5000	-8.537%	127	325	+116.667%
2026-07-10	8.2000	8.2000	8.2000	8.2000	+0.490%	1	284	+98.171%
2026-07-09	8.2800	8.2800	8.1600	8.1600	+10.270%	2	284	+99.142%
2026-07-08	7.2000	7.4000	7.2000	7.4000	+10.448%	4	283	+119.595%
2026-07-07	6.7800	6.7800	6.1900	6.7000	-6.294%	35	284	+142.537%
2026-07-02	8.6500	8.6500	7.1400	7.1500	-10.401%	126	252	+127.273%
2026-07-01	8.0500	8.0500	7.6000	7.9800	-10.337%	12	252	+103.634%
2026-06-30	8.9000	8.9000	8.7500	8.9000	+5.952%	124	256	+82.584%
2026-06-29	9.3000	9.3000	7.9000	8.4000	-21.860%	11	226	+93.452%
2026-06-25	10.7500	10.7500	10.7500	10.7500	-0.463%	11	220	+51.163%
2026-06-24	11.0000	11.0000	10.8000	10.8000	-10.000%	5	226	+50.463%
2026-06-23	12.4000	12.4000	12.0000	12.0000	+24.224%	2	226	+35.417%
2026-06-18	10.0500	10.0500	9.6600	9.6600	+3.316%	14	223	+68.219%
2026-06-16	8.9500	9.3500	8.9500	9.3500	-8.333%	5	223	+73.797%
2026-06-12	9.5700	10.3000	9.5700	10.2000	-0.971%	18	222	+59.314%
2026-06-11	9.4900	10.3000	9.4900	10.3000	+8.879%	6	222	+57.767%
2026-06-10	9.4600	9.4600	9.4600	9.4600	-50.419%	20	219	+71.776%
2026-06-05	19.2500	19.2500	19.0800	19.0800	-21.803%	33	229	-14.832%
2026-06-04	24.7000	24.7000	24.3900	24.4000	+3.171%	10	230	-33.402%
2026-06-03	23.6500	23.6500	23.6500	23.6500	-5.210%	1	236	-31.290%
2026-06-01	24.2400	24.9500	24.2400	24.9500	-0.795%	3	237	-34.870%
2026-05-29	22.8400	25.1500	22.8400	25.1500	+29.974%	3	235	-35.388%
2026-05-28	17.5000	19.9900	17.5000	19.3500	+19.077%	9	235	-16.021%
2026-05-27	16.2500	16.2500	16.2500	16.2500	+15.085%	2	235	0.000%
2026-05-26	14.1200	14.1200	14.1200	14.1200	+17.178%	1	237	+15.085%
2026-05-21	12.0500	12.0500	12.0500	12.0500	+31.838%	1	236	+34.855%
2026-05-19	9.1400	9.1400	9.1400	9.1400	-21.880%	2	236	+77.790%
2026-05-14	12.0000	12.0000	11.5400	11.7000	+5.027%	8	236	+38.889%
2026-05-13	11.1400	11.1400	11.1400	11.1400	-3.550%	1	229	+45.871%
2026-05-12	11.0000	11.5500	10.8200	11.5500	-8.333%	4	229	+40.693%
2026-05-11	12.6000	12.6000	12.6000	12.6000	-9.025%	30	229	+28.968%
2026-05-08	12.2000	13.8500	12.2000	13.8500	+9.400%	44	229	+17.329%
2026-05-07	12.6600	12.6600	12.6600	12.6600	+1.524%	1	205	+28.357%
2026-05-06	12.0200	12.4700	11.1300	12.4700	+52.073%	46	206	+30.313%
2026-05-04	8.2000	8.2000	8.2000	8.2000	+1.235%	1	189	+98.171%
2026-05-01	8.1000	8.1000	8.1000	8.1000	+7.713%	1	187	+100.617%
2026-04-28	7.5200	7.5200	7.5200	7.5200	-10.476%	5	187	+116.090%
2026-04-27	8.4700	8.4700	8.3800	8.4000	-10.352%	5	182	+93.452%
2026-04-24	9.3700	9.3700	9.3700	9.3700	+31.972%	4	185	+73.426%
2026-04-23	7.5000	7.5100	7.1000	7.1000	-19.318%	25	184	+128.873%
2026-04-17	8.7500	8.8500	8.5700	8.8000	+10.000%	9	199	+84.659%
2026-04-16	7.7200	8.0000	7.7200	8.0000	-0.621%	18	199	+103.125%
2026-04-15	8.1200	8.1200	8.0500	8.0500	+3.205%	3	213	+101.863%
2026-04-14	8.0000	8.1500	7.8000	7.8000	+13.043%	19	211	+108.333%
2026-04-13	6.1000	6.9300	6.1000	6.9000	+6.977%	22	221	+135.507%
2026-04-10	5.6000	6.6200	5.6000	6.4500	+14.769%	44	224	+151.938%
2026-04-08	5.7200	5.7200	5.6200	5.6200	+9.980%	16	236	+189.146%
2026-04-06	5.3200	5.3900	5.1000	5.1100	-7.091%	50	236	+218.004%
2026-04-02	5.5000	5.5000	5.5000	5.5000	-6.780%	2	196	+195.455%
2026-04-01	5.5500	6.0000	5.5500	5.9000	+18.000%	15	196	+175.424%
2026-03-31	4.7500	5.0000	4.7500	5.0000	-3.475%	115	185	+225.000%
2026-03-27	5.1800	5.1800	5.1800	5.1800	-0.385%	8	131	+213.707%
2026-03-26	5.2400	5.4700	5.2000	5.2000	-17.197%	28	123	+212.500%
2026-03-25	6.2800	6.2800	6.2800	6.2800	+16.296%	1	114	+158.758%
2026-03-24	4.7500	5.4200	4.7500	5.4000	+10.883%	22	114	+200.926%
2026-03-23	4.2000	5.0500	4.2000	4.8700	+4.731%	24	95	+233.676%
2026-03-20	5.0000	5.4000	4.6500	4.6500	-55.714%	100	90	+249.462%
2026-03-19	10.5000	10.5000	10.5000	10.5000	0.000%	10	10	+54.762%