Dark

SMCI20261120C30
SMCI Nov 20 2026 30.00 Call (SMCI261120C00030000)
option OPRA

EOD

Sep 17, 2026

11.60+33.949%(+2.94)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.7000	12.3000	9.7000	11.6000	+33.949%	121	1,689	0.000%
2026-09-16	8.6000	8.7500	7.8000	8.6600	+9.759%	277	1,681	+33.949%
2026-09-15	9.0000	9.0000	7.8900	7.8900	-13.106%	274	1,682	+47.022%
2026-09-14	9.1700	9.7000	9.0800	9.0800	-21.043%	61	1,522	+27.753%
2026-09-11	9.5400	11.9000	9.5400	11.5000	+21.564%	264	1,532	+0.870%
2026-09-10	10.5300	10.5300	9.4600	9.4600	-13.922%	272	1,564	+22.622%
2026-09-09	11.3000	11.7000	10.9900	10.9900	-8.797%	159	1,560	+5.551%
2026-09-08	12.6000	12.9000	12.0500	12.0500	+4.783%	206	1,448	-3.734%
2026-09-04	10.3000	12.4200	10.3000	11.5000	+15.000%	354	1,434	+0.870%
2026-09-03	9.4500	10.0000	9.4500	10.0000	+8.460%	10	1,434	+16.000%
2026-09-02	8.5500	9.2500	8.5500	9.2200	+1.319%	24	1,442	+25.813%
2026-09-01	9.0000	9.1000	8.3400	9.1000	-5.010%	79	1,436	+27.473%
2026-08-31	8.9300	9.6500	8.8000	9.5800	-1.237%	13	1,441	+21.086%
2026-08-28	9.4000	9.7000	9.4000	9.7000	-8.491%	33	1,454	+19.588%
2026-08-27	11.5000	11.5000	10.0000	10.6000	+2.913%	22	1,441	+9.434%
2026-08-26	10.2000	10.4300	10.1800	10.3000	-2.370%	6	1,451	+12.621%
2026-08-25	9.9000	10.8000	9.9000	10.5500	+27.879%	28	1,453	+9.953%
2026-08-24	8.1900	8.5000	7.7500	8.2500	-18.155%	127	1,449	+40.606%
2026-08-21	10.2100	10.2100	9.6000	10.0800	+4.891%	43	1,459	+15.079%
2026-08-20	9.7500	10.2800	8.8500	9.6100	+1.371%	49	1,444	+20.708%
2026-08-19	9.7500	10.1000	9.4000	9.4800	-5.765%	49	1,416	+22.363%
2026-08-18	9.5600	10.5900	9.4000	10.0600	-7.281%	124	1,383	+15.308%
2026-08-17	11.9000	11.9000	10.6000	10.8500	-12.851%	232	1,392	+6.912%
2026-08-14	12.0900	12.7900	11.5900	12.4500	+3.750%	260	1,345	-6.827%
2026-08-13	11.5000	14.3700	11.5000	12.0000	+12.888%	552	1,369	-3.333%
2026-08-12	8.7500	10.8000	8.7500	10.6300	+60.090%	755	1,572	+9.125%
2026-08-11	6.9500	7.1800	6.2500	6.6400	-0.150%	185	2,049	+74.699%
2026-08-10	7.8000	7.8500	6.6500	6.6500	+1.527%	317	2,066	+74.436%
2026-08-07	6.2000	6.6900	6.0400	6.5500	+12.931%	261	1,914	+77.099%
2026-08-06	5.8100	6.7000	5.8000	5.8000	-11.450%	180	1,926	+100.000%
2026-08-05	7.3000	7.3000	6.5000	6.5500	-12.667%	47	1,783	+77.099%
2026-08-04	5.8000	7.5000	5.7200	7.5000	+37.112%	376	1,765	+54.667%
2026-08-03	5.1000	5.4700	5.1000	5.4700	+3.208%	15	1,622	+112.066%
2026-07-31	5.4600	5.4900	4.7500	5.3000	+7.724%	347	1,617	+118.868%
2026-07-30	4.5000	5.1000	4.3500	4.9200	+24.557%	354	1,506	+135.772%
2026-07-29	5.0500	5.0500	3.9500	3.9500	-26.852%	63	1,467	+193.671%
2026-07-28	4.7600	5.4100	4.7500	5.4000	-11.620%	159	1,429	+114.815%
2026-07-27	6.9000	6.9000	5.6500	6.1100	-6.718%	141	1,401	+89.853%
2026-07-24	7.0000	7.1500	6.2900	6.5500	-20.122%	74	1,391	+77.099%
2026-07-23	7.4500	8.3000	7.3500	8.2000	+15.656%	177	1,377	+41.463%
2026-07-22	6.0300	8.1000	6.0000	7.0900	+77.250%	338	1,296	+63.611%
2026-07-21	3.5500	4.0600	3.4500	4.0000	+21.212%	144	1,280	+190.000%
2026-07-20	3.5400	3.5400	3.3000	3.3000	-5.714%	105	1,306	+251.515%
2026-07-17	3.4500	3.9000	3.1000	3.5000	-4.891%	253	1,319	+231.429%
2026-07-16	4.6200	4.6200	3.6500	3.6800	-18.222%	310	1,197	+215.217%
2026-07-15	5.4200	5.4200	4.4500	4.5000	-14.286%	61	1,090	+157.778%
2026-07-14	5.3000	5.3400	5.1100	5.2500	+1.351%	11	1,084	+120.952%
2026-07-13	5.4500	5.4500	5.0000	5.1800	-9.123%	21	1,079	+123.938%
2026-07-10	5.7500	6.0200	5.7000	5.7000	-5.000%	52	1,069	+103.509%
2026-07-09	5.9000	6.1000	5.9000	6.0000	+3.448%	20	1,079	+93.333%
2026-07-08	4.9100	5.8000	4.9100	5.8000	+23.404%	106	1,063	+100.000%
2026-07-07	5.0000	5.0000	4.4000	4.7000	-10.476%	118	1,016	+146.809%
2026-07-06	5.4900	5.5200	5.1000	5.2500	-0.568%	37	934	+120.952%
2026-07-02	6.2000	6.5000	5.1500	5.2800	-6.549%	26	917	+119.697%
2026-07-01	5.9000	6.0000	5.5400	5.6500	-16.296%	239	917	+105.310%
2026-06-30	6.1300	6.9000	6.1300	6.7500	+12.500%	56	824	+71.852%
2026-06-29	6.7500	7.0000	5.9000	6.0000	-17.241%	123	791	+93.333%
2026-06-26	7.7500	7.9100	7.2500	7.2500	-13.690%	14	726	+60.000%
2026-06-25	8.5600	8.6500	8.0500	8.4000	+2.941%	24	729	+38.095%
2026-06-24	8.7500	8.7500	8.1600	8.1600	-11.401%	27	747	+42.157%
2026-06-23	9.6500	10.1300	9.2100	9.2100	-18.640%	78	734	+25.950%
2026-06-22	8.9500	12.1000	8.9500	11.3200	+49.735%	99	729	+2.473%
2026-06-18	6.1200	7.6700	6.1200	7.5600	+31.478%	357	508	+53.439%
2026-06-17	6.6800	6.8200	5.7500	5.7500	-20.139%	64	508	+101.739%
2026-06-16	7.5000	7.5000	6.7500	7.2000	-8.280%	27	508	+61.111%
2026-06-15	8.4000	8.4000	7.8000	7.8500	+1.948%	168	453	+47.771%
2026-06-12	7.3000	8.6200	7.2000	7.7000	-11.494%	31	453	+50.649%
2026-06-11	7.4000	8.7000	6.8000	8.7000	+21.678%	115	453	+33.333%
2026-06-10	10.9900	11.1400	7.1500	7.1500	-46.642%	177	379	+62.238%
2026-06-09	17.8000	17.8000	13.4000	13.4000	-14.103%	3	361	-13.433%
2026-06-05	15.8000	15.9500	15.6000	15.6000	-25.359%	6	360	-25.641%
2026-06-04	19.4500	20.9000	19.2000	20.9000	+2.301%	8	365	-44.498%
2026-06-03	20.5000	20.8500	20.1000	20.4300	-10.355%	23	367	-43.221%
2026-06-02	22.7900	22.7900	22.7900	22.7900	+6.000%	2	379	-49.100%
2026-06-01	20.9500	21.5000	20.9500	21.5000	+8.696%	15	379	-46.047%
2026-05-29	21.6000	22.2000	19.7800	19.7800	+21.723%	121	374	-41.355%
2026-05-28	14.3500	17.2000	14.3500	16.2500	+27.953%	71	415	-28.615%
2026-05-27	12.6900	12.7000	12.6900	12.7000	-3.422%	8	419	-8.661%
2026-05-26	11.3300	13.1500	11.3300	13.1500	+27.053%	5	419	-11.787%
2026-05-22	10.2100	10.5000	10.2100	10.3500	+26.220%	23	420	+12.077%
2026-05-21	8.6300	8.6300	8.2000	8.2000	-12.299%	13	421	+41.463%
2026-05-20	8.6000	9.4500	8.6000	9.3500	+25.335%	44	421	+24.064%
2026-05-19	6.9900	7.4600	6.6500	7.4600	+5.219%	13	407	+55.496%
2026-05-18	7.0900	7.0900	7.0900	7.0900	-8.279%	10	407	+63.611%
2026-05-15	7.8400	7.8800	7.6500	7.7300	-13.920%	158	407	+50.065%
2026-05-14	8.1900	8.9800	8.1000	8.9800	+7.288%	15	553	+29.176%
2026-05-13	8.8500	8.8500	8.3700	8.3700	-2.900%	7	541	+38.590%
2026-05-12	8.6200	8.6200	8.6200	8.6200	-17.905%	1	541	+34.571%
2026-05-11	10.7200	10.7200	10.5000	10.5000	0.000%	122	541	+10.476%
2026-05-08	9.0000	10.5000	9.0000	10.5000	+9.718%	32	591	+10.476%
2026-05-07	10.5400	10.5400	9.5700	9.5700	-4.681%	34	590	+21.212%
2026-05-06	8.0000	10.1500	8.0000	10.0400	+67.333%	118	559	+15.538%
2026-05-05	6.0000	6.1500	5.7000	6.0000	+0.167%	113	593	+93.333%
2026-05-04	5.7000	5.9900	5.7000	5.9900	+3.276%	22	509	+93.656%
2026-05-01	5.8700	6.0600	5.4600	5.8000	+10.476%	9	513	+100.000%
2026-04-30	5.2000	5.3000	5.2000	5.2500	+8.247%	4	513	+120.952%
2026-04-29	5.5000	5.5000	4.8500	4.8500	-16.379%	23	513	+139.175%
2026-04-28	5.6700	5.8000	5.2900	5.8000	-6.452%	20	514	+100.000%
2026-04-27	7.0000	7.0000	6.1600	6.2000	-8.689%	15	515	+87.097%
2026-04-24	6.1000	7.0000	6.1000	6.7900	+26.916%	85	517	+70.839%
2026-04-23	5.5000	5.5000	5.1400	5.3500	-20.741%	10	541	+116.822%
2026-04-22	6.2100	6.7500	6.2100	6.7500	+12.500%	52	542	+71.852%
2026-04-21	7.0000	7.0000	6.0000	6.0000	-3.226%	52	529	+93.333%
2026-04-20	6.2000	6.2000	6.2000	6.2000	+0.162%	4	510	+87.097%
2026-04-17	6.5200	6.6000	6.1700	6.1900	-0.642%	160	506	+87.399%
2026-04-16	5.5000	6.4000	5.5000	6.2300	+12.862%	171	435	+86.196%
2026-04-15	5.5200	5.5200	5.3500	5.5200	-0.898%	9	276	+110.145%
2026-04-14	5.5300	5.9500	5.3700	5.5700	+14.845%	41	275	+108.259%
2026-04-13	4.7000	5.0000	4.7000	4.8500	+2.105%	24	273	+139.175%
2026-04-10	4.6400	4.9000	4.6400	4.7500	+21.795%	19	280	+144.211%
2026-04-09	3.9000	3.9000	3.9000	3.9000	-6.024%	10	277	+197.436%
2026-04-08	4.0000	4.1500	4.0000	4.1500	+12.162%	8	277	+179.518%
2026-04-07	3.5300	3.7000	3.5300	3.7000	+2.210%	4	282	+213.514%
2026-04-06	3.9500	3.9500	3.6000	3.6200	-11.707%	24	283	+220.442%
2026-04-02	4.0000	4.1000	4.0000	4.1000	+1.990%	12	260	+182.927%
2026-04-01	3.7000	4.0200	3.6000	4.0200	+10.137%	9	260	+188.557%
2026-03-31	3.3500	3.6500	3.3500	3.6500	+8.955%	8	251	+217.808%
2026-03-30	3.6400	3.6400	3.3500	3.3500	-8.219%	28	245	+246.269%
2026-03-27	3.6500	3.9000	3.6500	3.6500	-6.410%	48	262	+217.808%
2026-03-26	3.9600	3.9600	3.9000	3.9000	-18.750%	12	244	+197.436%
2026-03-25	4.4300	4.8500	4.4300	4.8000	+20.000%	29	234	+141.667%
2026-03-24	3.4500	4.0000	3.4500	4.0000	+14.286%	5	222	+190.000%
2026-03-23	3.1500	3.7500	2.8400	3.5000	+7.692%	224	222	+231.429%
2026-03-20	3.9000	4.0700	3.2400	3.2500	-56.376%	198	158	+256.923%
2026-03-19	7.4000	7.4500	7.4000	7.4500	0.000%	2	2	+55.705%