Dark

SMCI20261120C29
SMCI Nov 20 2026 29.00 Call (SMCI261120C00029000)
option OPRA

EOD

Sep 17, 2026

13.00+44.766%(+4.02)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.7500	13.0000	10.7500	13.0000	+44.766%	42	434	0.000%
2026-09-16	8.9800	8.9800	8.9800	8.9800	-11.961%	2	474	+44.766%
2026-09-14	9.7000	10.5000	9.7000	10.2000	-6.422%	12	474	+27.451%
2026-09-10	11.3800	11.3800	10.9000	10.9000	-17.424%	216	481	+19.266%
2026-09-08	13.2000	13.2000	13.2000	13.2000	+10.738%	1	467	-1.515%
2026-09-04	11.9200	11.9200	11.9200	11.9200	+24.556%	1	468	+9.060%
2026-09-02	9.5700	9.5700	9.5700	9.5700	-1.543%	1	468	+35.841%
2026-09-01	9.2300	9.8700	9.2300	9.7200	-4.706%	12	468	+33.745%
2026-08-31	10.2000	10.2000	10.2000	10.2000	-0.585%	4	468	+27.451%
2026-08-28	10.1500	10.2600	10.1500	10.2600	-11.856%	21	472	+26.706%
2026-08-27	11.6400	11.6400	11.6400	11.6400	+10.752%	1	492	+11.684%
2026-08-26	10.9800	10.9800	10.2500	10.5100	-7.401%	4	492	+23.692%
2026-08-25	11.1400	11.3900	11.0800	11.3500	+26.111%	10	494	+14.537%
2026-08-24	8.7300	9.0000	8.3100	9.0000	-14.286%	16	493	+44.444%
2026-08-21	10.5000	10.5300	10.3500	10.5000	+2.740%	11	491	+23.810%
2026-08-19	10.0000	10.2500	10.0000	10.2200	-0.777%	12	494	+27.202%
2026-08-18	10.6000	10.6000	10.3000	10.3000	-7.789%	11	484	+26.214%
2026-08-17	11.5000	11.5500	11.1700	11.1700	-15.315%	44	495	+16.383%
2026-08-14	13.2500	13.2800	12.4000	13.1900	+1.462%	13	494	-1.440%
2026-08-13	12.7000	15.0000	12.7000	13.0000	+14.135%	151	493	0.000%
2026-08-12	10.5400	11.4900	9.2200	11.3900	+64.121%	123	404	+14.135%
2026-08-11	6.9000	6.9400	6.8000	6.9400	-5.578%	13	402	+87.320%
2026-08-10	8.0400	8.0400	7.3500	7.3500	+4.255%	22	390	+76.871%
2026-08-07	6.3500	7.0500	6.3500	7.0500	+14.821%	29	384	+84.397%
2026-08-06	6.8500	6.8500	6.1400	6.1400	-12.908%	6	404	+111.726%
2026-08-05	7.0500	7.0500	7.0500	7.0500	-7.843%	15	400	+84.397%
2026-08-04	6.1000	7.7000	6.1000	7.6500	+30.769%	43	400	+69.935%
2026-08-03	5.7300	5.9100	5.7000	5.8500	+4.839%	18	387	+122.222%
2026-07-31	6.1000	6.1000	5.0100	5.5800	+6.692%	17	379	+132.975%
2026-07-30	4.7000	5.3000	4.7000	5.2300	+3.564%	4	371	+148.566%
2026-07-29	5.4000	5.4000	4.9000	5.0500	-13.379%	14	373	+157.426%
2026-07-28	5.3000	5.8300	5.0800	5.8300	-11.667%	46	373	+122.985%
2026-07-27	5.9000	6.6000	5.9000	6.6000	-13.158%	32	355	+96.970%
2026-07-24	6.9500	7.6000	6.5000	7.6000	-9.200%	30	347	+71.053%
2026-07-23	7.9000	8.3700	7.5500	8.3700	+15.448%	53	351	+55.317%
2026-07-22	6.8000	8.5000	6.8000	7.2500	+68.605%	76	393	+79.310%
2026-07-21	4.1100	4.3300	4.1100	4.3000	+22.857%	76	440	+202.326%
2026-07-20	3.8000	3.8000	3.5000	3.5000	-9.091%	5	443	+271.429%
2026-07-17	3.6000	3.8500	3.5800	3.8500	-2.532%	24	447	+237.662%
2026-07-16	4.4500	4.4500	3.9500	3.9500	-21.000%	51	459	+229.114%
2026-07-15	4.7300	5.0000	4.7300	5.0000	-9.910%	17	434	+160.000%
2026-07-14	5.9000	5.9500	5.5500	5.5500	-2.632%	12	435	+134.234%
2026-07-13	5.9000	5.9000	5.7000	5.7000	-11.628%	4	435	+128.070%
2026-07-10	6.3500	6.4500	6.2500	6.4500	+2.381%	15	433	+101.550%
2026-07-09	6.4600	6.6000	6.2500	6.3000	+5.000%	9	424	+106.349%
2026-07-08	5.5000	6.0000	5.3000	6.0000	+22.449%	8	422	+116.667%
2026-07-07	5.0800	5.0800	4.6500	4.9000	-14.783%	14	420	+165.306%
2026-07-06	5.7500	5.7500	5.7500	5.7500	+2.679%	2	410	+126.087%
2026-07-02	6.8000	6.8000	5.5000	5.6000	-11.111%	28	423	+132.143%
2026-07-01	6.4500	6.4500	5.8000	6.3000	-11.888%	66	423	+106.349%
2026-06-30	6.6800	7.2500	6.6800	7.1500	+13.492%	21	408	+81.818%
2026-06-29	7.9000	7.9000	6.1500	6.3000	-17.539%	99	394	+106.349%
2026-06-26	8.3000	8.3000	7.6400	7.6400	-15.111%	18	327	+70.157%
2026-06-24	9.0000	9.0000	9.0000	9.0000	-8.815%	15	309	+44.444%
2026-06-23	10.2000	10.2000	9.8700	9.8700	-21.040%	9	312	+31.712%
2026-06-22	10.2500	12.5000	10.2500	12.5000	+66.667%	74	313	+4.000%
2026-06-18	6.4900	7.5300	6.4900	7.5000	+22.549%	25	372	+73.333%
2026-06-17	7.1500	7.1500	6.1200	6.1200	-18.400%	18	372	+112.418%
2026-06-16	7.2800	7.5000	7.2800	7.5000	-7.975%	34	372	+73.333%
2026-06-15	8.7200	8.7200	8.1500	8.1500	-10.242%	208	383	+59.509%
2026-06-12	7.9000	9.0800	7.9000	9.0800	-0.765%	3	383	+43.172%
2026-06-11	7.4000	9.1500	7.2700	9.1500	+22.000%	27	383	+42.077%
2026-06-10	8.3000	8.3000	7.5000	7.5000	-55.752%	200	363	+73.333%
2026-06-08	16.9500	16.9500	16.9500	16.9500	+4.052%	1	166	-23.304%
2026-06-05	16.3600	16.3600	16.2900	16.2900	-22.613%	4	166	-20.196%
2026-06-03	21.4300	21.4300	21.0500	21.0500	-13.017%	2	162	-38.242%
2026-06-02	23.2500	24.2000	23.1800	24.2000	+13.615%	6	162	-46.281%
2026-06-01	21.3000	21.3000	21.3000	21.3000	+2.899%	2	165	-38.967%
2026-05-29	21.4000	21.4000	19.9500	20.7000	+23.508%	31	165	-37.198%
2026-05-28	16.7600	16.7600	16.7600	16.7600	+24.981%	2	165	-22.434%
2026-05-27	13.7400	14.4500	13.4100	13.4100	+12.974%	28	166	-3.057%
2026-05-26	11.6000	11.8700	11.6000	11.8700	+55.163%	5	145	+9.520%
2026-05-19	7.2600	7.6500	7.2600	7.6500	+1.325%	2	150	+69.935%
2026-05-18	7.5500	7.5500	7.5500	7.5500	-9.364%	1	150	+72.185%
2026-05-15	8.3300	8.3300	8.3300	8.3300	-12.500%	4	150	+56.062%
2026-05-12	9.5200	9.5200	9.5200	9.5200	-10.694%	1	155	+36.555%
2026-05-11	11.5000	11.5000	10.6600	10.6600	-3.529%	6	155	+21.951%
2026-05-08	11.0500	11.0500	11.0500	11.0500	0.000%	5	154	+17.647%
2026-05-07	10.3000	11.0500	10.2200	11.0500	+9.950%	69	154	+17.647%
2026-05-06	8.9000	10.0500	8.9000	10.0500	+57.031%	22	165	+29.353%
2026-05-05	6.3000	6.4000	6.3000	6.4000	-1.538%	55	177	+103.125%
2026-05-04	6.5500	6.7200	6.5000	6.5000	+9.244%	11	137	+100.000%
2026-04-28	5.9500	5.9500	5.9500	5.9500	-9.160%	5	126	+118.487%
2026-04-27	7.3500	7.3500	6.5400	6.5500	-8.135%	20	126	+98.473%
2026-04-24	6.9600	7.1300	6.9600	7.1300	+35.810%	12	116	+82.328%
2026-04-23	5.2500	5.2500	5.2500	5.2500	-24.460%	4	104	+147.619%
2026-04-22	6.9500	6.9500	6.9500	6.9500	+5.784%	3	104	+87.050%
2026-04-17	7.1200	7.1200	6.5700	6.5700	+2.656%	8	101	+97.869%
2026-04-16	6.4000	6.4000	6.4000	6.4000	+6.667%	1	93	+103.125%
2026-04-15	6.0000	6.0000	6.0000	6.0000	+39.860%	1	93	+116.667%
2026-04-08	4.2900	4.2900	4.2900	4.2900	+11.429%	2	92	+203.030%
2026-04-07	3.7500	3.8500	3.7500	3.8500	-4.938%	72	90	+237.662%
2026-04-01	4.2500	4.2500	4.0500	4.0500	+1.250%	7	21	+220.988%
2026-03-27	4.0000	4.0000	4.0000	4.0000	-20.792%	1	20	+225.000%
2026-03-25	4.9500	5.0500	4.9500	5.0500	+53.030%	2	19	+157.426%
2026-03-23	3.3000	3.3000	3.3000	3.3000	-10.811%	3	18	+293.939%
2026-03-20	4.1000	4.1000	3.6500	3.7000	-56.213%	20	18	+251.351%
2026-03-19	8.4500	8.4500	8.4500	8.4500	0.000%	1	1	+53.846%