Dark

SMCI20261120C31
SMCI Nov 20 2026 31.00 Call (SMCI261120C00031000)
option OPRA

EOD

Sep 17, 2026

10.94+41.710%(+3.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.3800	11.3800	10.9400	10.9400	+41.710%	2	908	0.000%
2026-09-16	7.7200	7.7200	7.7200	7.7200	-1.152%	49	907	+41.710%
2026-09-15	8.0100	8.0100	7.8100	7.8100	-4.872%	4	858	+40.077%
2026-09-14	7.5000	8.2600	7.5000	8.2100	-21.058%	3	861	+33.252%
2026-09-11	11.0000	11.0000	10.4000	10.4000	-10.730%	7	861	+5.192%
2026-09-08	12.0000	12.0000	11.5200	11.6500	+9.906%	88	859	-6.094%
2026-09-04	9.4000	11.1500	9.4000	10.6000	+13.006%	20	774	+3.208%
2026-09-03	8.2100	9.3800	8.2100	9.3800	+16.233%	15	774	+16.631%
2026-09-02	9.1500	9.1500	7.7000	8.0700	+1.001%	17	771	+35.564%
2026-09-01	7.9400	8.0800	7.7400	7.9900	-11.810%	51	771	+36.921%
2026-08-31	9.0600	9.0600	9.0600	9.0600	+1.229%	1	772	+20.751%
2026-08-28	8.9400	8.9500	8.9400	8.9500	-7.254%	2	771	+22.235%
2026-08-27	9.8500	9.9800	9.6500	9.6500	-3.980%	6	769	+13.368%
2026-08-25	9.7500	10.2000	9.7300	10.0500	+31.373%	6	770	+8.856%
2026-08-24	8.9000	8.9000	7.5200	7.6500	-17.387%	38	772	+43.007%
2026-08-21	9.4600	9.4600	9.0500	9.2600	+5.467%	140	745	+18.143%
2026-08-20	8.9900	9.2100	8.4500	8.7800	-3.516%	16	612	+24.601%
2026-08-19	9.1000	9.1000	9.1000	9.1000	-3.805%	1	612	+20.220%
2026-08-18	10.0000	10.0000	8.7000	9.4600	-2.974%	31	613	+15.645%
2026-08-17	10.6200	10.6200	9.7500	9.7500	-15.511%	20	603	+12.205%
2026-08-14	12.0000	12.0000	11.5400	11.5400	-0.259%	6	620	-5.199%
2026-08-13	11.3500	13.8000	10.8500	11.5700	+17.462%	79	616	-5.445%
2026-08-12	8.0000	10.2000	7.3000	9.8500	+61.475%	310	643	+11.066%
2026-08-11	6.5000	6.6500	5.8300	6.1000	-3.328%	101	815	+79.344%
2026-08-10	7.0500	7.3000	6.3100	6.3100	+2.269%	71	740	+73.376%
2026-08-07	5.6700	6.3000	5.5700	6.1700	+9.397%	136	716	+77.310%
2026-08-06	5.6100	6.4000	5.5800	5.6400	-11.181%	43	630	+93.972%
2026-08-05	6.5900	6.6500	6.1800	6.3500	-9.286%	240	618	+72.283%
2026-08-04	5.5000	7.0000	5.4000	7.0000	+35.922%	87	687	+56.286%
2026-08-03	4.5000	5.1500	4.5000	5.1500	+4.040%	9	698	+112.427%
2026-07-31	4.5100	4.9500	4.5100	4.9500	+7.609%	4	701	+121.010%
2026-07-30	4.7500	4.7500	4.5500	4.6000	+10.048%	34	699	+137.826%
2026-07-29	4.4500	4.4500	4.1800	4.1800	-16.400%	18	702	+161.722%
2026-07-28	4.6500	5.1500	4.5000	5.0000	-5.123%	19	685	+118.800%
2026-07-27	6.1000	6.5000	5.1200	5.2700	-15.680%	52	688	+107.590%
2026-07-24	6.6500	6.6500	6.2500	6.2500	-10.714%	10	714	+75.040%
2026-07-23	7.1400	7.7800	6.8000	7.0000	+6.707%	60	711	+56.286%
2026-07-22	6.1700	7.6000	6.1700	6.5600	+74.005%	541	683	+66.768%
2026-07-21	3.5000	3.7700	3.4300	3.7700	+19.304%	26	645	+190.186%
2026-07-20	3.1000	3.1600	3.1000	3.1600	-10.227%	2	649	+246.203%
2026-07-17	3.0000	3.6500	3.0000	3.5200	+1.441%	8	649	+210.795%
2026-07-16	3.8500	3.8500	3.4700	3.4700	-22.022%	56	648	+215.274%
2026-07-15	4.3500	4.5100	4.3500	4.4500	-11.881%	26	617	+145.843%
2026-07-14	5.0500	5.0500	5.0000	5.0500	+6.316%	8	607	+116.634%
2026-07-13	5.0500	5.0500	4.7500	4.7500	-13.479%	2	607	+130.316%
2026-07-10	5.4900	5.7000	5.4900	5.4900	-4.021%	18	606	+99.271%
2026-07-09	5.7500	5.7500	5.7200	5.7200	+14.400%	3	603	+91.259%
2026-07-08	5.0000	5.0000	5.0000	5.0000	+10.619%	2	603	+118.800%
2026-07-07	4.1500	4.5200	4.1000	4.5200	-8.687%	34	604	+142.035%
2026-07-06	4.9000	4.9500	4.9000	4.9500	+2.062%	2	585	+121.010%
2026-07-02	5.8000	5.8000	4.8500	4.8500	-11.818%	11	584	+125.567%
2026-07-01	5.5000	5.6500	5.1500	5.5000	-11.290%	5	584	+98.909%
2026-06-30	5.8000	6.4000	5.8000	6.2000	+8.772%	33	581	+76.452%
2026-06-29	7.0500	7.2000	5.7000	5.7000	-18.221%	33	576	+91.930%
2026-06-26	7.1000	7.4700	6.9700	6.9700	-7.682%	7	555	+56.958%
2026-06-25	7.8500	7.8500	7.5500	7.5500	-5.625%	11	555	+44.901%
2026-06-24	8.5000	8.5000	8.0000	8.0000	-28.952%	2	545	+36.750%
2026-06-22	9.1500	11.2600	9.1500	11.2600	+59.943%	29	545	-2.842%
2026-06-18	6.7500	7.0500	6.7500	7.0400	+29.174%	18	547	+55.398%
2026-06-17	6.3600	6.3600	5.4500	5.4500	-16.411%	9	547	+100.734%
2026-06-16	6.5000	6.9500	6.4500	6.5200	-11.892%	9	547	+67.791%
2026-06-15	7.5300	7.9000	7.4000	7.4000	+0.680%	50	495	+47.838%
2026-06-12	7.0000	7.7500	7.0000	7.3500	-11.976%	96	495	+48.844%
2026-06-11	6.7500	8.3500	6.4500	8.3500	+16.783%	140	495	+31.018%
2026-06-10	8.1300	8.1300	7.1500	7.1500	-52.013%	32	446	+53.007%
2026-06-05	14.9000	14.9000	14.9000	14.9000	-24.823%	3	417	-26.577%
2026-06-03	19.8200	19.8200	19.8200	19.8200	-3.880%	6	417	-44.803%
2026-06-01	20.6200	20.6200	20.6200	20.6200	-3.329%	2	417	-46.945%
2026-05-29	19.2000	21.3300	19.2000	21.3300	+36.120%	5	417	-48.711%
2026-05-28	15.7000	15.7200	15.5000	15.6700	+91.565%	7	416	-30.185%
2026-05-21	8.5000	8.5000	8.1800	8.1800	-0.244%	12	419	+33.741%
2026-05-20	8.2000	8.2000	8.2000	8.2000	+28.125%	4	419	+33.415%
2026-05-19	6.4500	6.4500	6.4000	6.4000	-0.775%	25	435	+70.938%
2026-05-18	6.5000	6.5500	6.4500	6.4500	-23.123%	27	435	+69.612%
2026-05-13	8.3900	8.3900	8.3900	8.3900	+3.965%	22	435	+30.393%
2026-05-12	7.7300	8.0700	7.7300	8.0700	-14.603%	65	435	+35.564%
2026-05-11	10.5600	10.5600	9.4500	9.4500	-6.436%	16	435	+15.767%
2026-05-08	10.0800	10.1000	10.0800	10.1000	+23.321%	23	456	+8.317%
2026-05-06	8.5100	8.5100	8.1900	8.1900	+50.829%	12	435	+33.578%
2026-05-05	5.4300	5.4300	5.4300	5.4300	+17.279%	1	431	+101.473%
2026-04-29	4.6300	4.6300	4.6300	4.6300	-18.772%	1	430	+136.285%
2026-04-24	5.7000	5.7000	5.7000	5.7000	+9.615%	2	430	+91.930%
2026-04-23	4.0500	5.2000	4.0500	5.2000	-18.750%	365	430	+110.385%
2026-04-22	6.3900	6.4000	6.3900	6.4000	0.000%	13	436	+70.938%
2026-04-21	6.5800	6.5900	6.4000	6.4000	+7.926%	69	364	+70.938%
2026-04-17	5.9300	5.9300	5.9300	5.9300	-1.331%	1	364	+84.486%
2026-04-16	5.4000	6.0100	5.4000	6.0100	+11.296%	14	363	+82.030%
2026-04-14	5.4000	5.4000	5.4000	5.4000	+13.684%	1	361	+102.593%
2026-04-13	4.5500	4.7500	4.5500	4.7500	+41.791%	350	360	+130.316%
2026-04-07	3.4000	3.4000	3.3500	3.3500	-2.899%	6	10	+226.567%
2026-03-30	3.5000	3.5000	3.4500	3.4500	-0.576%	2	4	+217.101%
2026-03-27	3.4700	3.4700	3.4700	3.4700	-23.736%	1	3	+215.274%
2026-03-25	4.4500	4.5500	4.4500	4.5500	+48.208%	2	3	+140.440%
2026-03-23	3.0700	3.0700	3.0700	3.0700	0.000%	1	1	+256.352%