Dark

SMCI20261120C32
SMCI Nov 20 2026 32.00 Call (SMCI261120C00032000)
option OPRA

EOD

Sep 17, 2026

10.40+56.863%(+3.77)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.5000	10.8000	8.5000	10.4000	+56.863%	61	1,059	0.000%
2026-09-16	7.6000	7.6000	6.6300	6.6300	-0.301%	66	1,061	+56.863%
2026-09-15	7.4700	7.4700	6.6500	6.6500	-11.451%	25	1,031	+56.391%
2026-09-14	7.8000	8.3800	7.5100	7.5100	-26.373%	24	1,026	+38.482%
2026-09-11	9.8400	10.2000	9.8400	10.2000	+13.712%	4	1,011	+1.961%
2026-09-10	8.7400	9.2500	8.7400	8.9700	-11.188%	4	1,010	+15.942%
2026-09-09	10.1000	10.1000	10.1000	10.1000	-9.336%	3	1,008	+2.970%
2026-09-08	11.0000	11.5000	11.0000	11.1400	+10.297%	4	1,011	-6.643%
2026-09-04	9.4500	11.0000	9.4500	10.1000	+15.959%	32	1,016	+2.970%
2026-09-03	8.3200	8.7100	8.3200	8.7100	+10.253%	11	1,016	+19.403%
2026-09-02	7.4000	7.9000	7.4000	7.9000	-5.389%	4	1,023	+31.646%
2026-09-01	7.3800	8.3500	7.3000	8.3500	-0.595%	8	1,023	+24.551%
2026-08-31	8.4000	8.4000	8.4000	8.4000	+0.962%	2	1,020	+23.810%
2026-08-28	9.0600	9.1100	8.3200	8.3200	-11.958%	6	1,020	+25.000%
2026-08-27	9.6000	9.6000	9.1500	9.4500	+10.526%	44	1,016	+10.053%
2026-08-26	9.1200	9.1200	8.5500	8.5500	-8.360%	14	1,016	+21.637%
2026-08-25	9.1300	9.6500	9.1000	9.3300	+31.408%	58	1,028	+11.468%
2026-08-24	6.8000	7.4500	6.6100	7.1000	-18.391%	62	986	+46.479%
2026-08-21	8.4300	8.7000	8.4000	8.7000	+2.959%	71	944	+19.540%
2026-08-20	8.6800	8.6800	8.4500	8.4500	+2.424%	6	882	+23.077%
2026-08-19	8.6500	8.7300	8.2500	8.2500	-6.780%	8	882	+26.061%
2026-08-18	9.0400	9.0400	7.9500	8.8500	-5.851%	82	881	+17.514%
2026-08-17	9.7500	10.0600	9.4000	9.4000	-15.921%	80	873	+10.638%
2026-08-14	10.6000	11.2400	10.4500	11.1800	+3.327%	113	927	-6.977%
2026-08-13	10.5000	12.9000	10.3500	10.8200	+17.993%	103	869	-3.882%
2026-08-12	7.6000	9.5200	7.2000	9.1700	+56.752%	352	896	+13.413%
2026-08-11	6.1600	6.3500	5.2700	5.8500	+0.515%	320	1,052	+77.778%
2026-08-10	7.0000	7.0000	5.8200	5.8200	-0.342%	169	929	+78.694%
2026-08-07	5.4400	5.9500	5.2300	5.8400	+12.092%	179	900	+78.082%
2026-08-06	5.6800	5.8100	5.2000	5.2100	-8.275%	36	863	+99.616%
2026-08-05	6.2200	6.4000	5.6300	5.6800	-13.939%	52	860	+83.099%
2026-08-04	5.1000	6.6000	5.1000	6.6000	+38.655%	296	838	+57.576%
2026-08-03	4.6500	4.9000	4.6500	4.7600	+4.615%	48	795	+118.487%
2026-07-31	4.2500	4.6000	4.2500	4.5500	+8.333%	11	756	+128.571%
2026-07-30	4.2500	4.4500	4.2000	4.2000	+20.344%	127	758	+147.619%
2026-07-29	4.4000	4.4000	3.4900	3.4900	-24.946%	88	770	+197.994%
2026-07-28	4.2500	4.7700	4.1000	4.6500	-7.186%	81	769	+123.656%
2026-07-27	5.7800	5.9200	4.8000	5.0100	-10.854%	108	734	+107.585%
2026-07-24	6.2000	6.4000	5.6200	5.6200	-12.868%	40	686	+85.053%
2026-07-23	6.7000	7.3500	6.3000	6.4500	+8.221%	175	688	+61.240%
2026-07-22	5.2000	7.1200	5.1500	5.9600	+67.887%	539	672	+74.497%
2026-07-21	3.2100	3.5500	2.8500	3.5500	+20.339%	107	426	+192.958%
2026-07-20	2.9400	2.9500	2.8200	2.9500	-9.509%	33	437	+252.542%
2026-07-17	2.9600	3.2600	2.7200	3.2600	+0.308%	67	435	+219.018%
2026-07-16	3.7000	3.7000	3.2500	3.2500	-22.986%	122	398	+220.000%
2026-07-15	4.2500	4.3000	3.8300	4.2200	-10.213%	37	396	+146.445%
2026-07-14	4.5500	4.7100	4.5500	4.7000	+5.618%	13	399	+121.277%
2026-07-13	4.5300	4.5300	4.4500	4.4500	-13.592%	12	406	+133.708%
2026-07-10	5.2000	5.2700	5.1500	5.1500	-4.097%	161	394	+101.942%
2026-07-09	5.4000	5.4000	5.3000	5.3700	+8.925%	20	392	+93.669%
2026-07-08	4.4900	4.9300	4.4000	4.9300	+20.244%	64	392	+110.953%
2026-07-07	4.1500	4.1900	3.9000	4.1000	-10.480%	41	404	+153.659%
2026-07-06	4.8500	4.8500	4.5800	4.5800	+0.219%	18	367	+127.074%
2026-07-02	5.6500	5.7500	4.5500	4.5700	-8.600%	44	338	+127.571%
2026-07-01	5.0000	5.1500	4.9500	5.0000	-16.667%	33	338	+108.000%
2026-06-30	5.3000	6.1000	5.3000	6.0000	+9.890%	14	328	+73.333%
2026-06-29	6.7500	6.7500	5.1500	5.4600	-15.349%	65	327	+90.476%
2026-06-26	6.9500	7.3000	6.4500	6.4500	-12.838%	31	331	+61.240%
2026-06-25	7.4500	7.5500	7.4000	7.4000	-27.805%	3	331	+40.541%
2026-06-22	8.5500	10.8100	8.5500	10.2500	+54.135%	51	332	+1.463%
2026-06-18	6.3400	6.8000	6.3200	6.6500	+30.392%	27	345	+56.391%
2026-06-17	6.1500	6.1500	5.1000	5.1000	-18.400%	19	345	+103.922%
2026-06-16	6.1000	6.2500	5.9500	6.2500	-13.194%	18	345	+66.400%
2026-06-15	7.7000	7.7000	7.1500	7.2000	+2.857%	16	306	+44.444%
2026-06-12	7.0000	7.4000	6.5000	7.0000	-11.055%	83	306	+48.571%
2026-06-11	6.4000	8.0000	6.0700	7.8700	+22.969%	76	306	+32.147%
2026-06-10	10.2500	10.5000	6.4000	6.4000	-53.114%	63	298	+62.500%
2026-06-09	13.6500	13.6500	13.6500	13.6500	-7.957%	26	281	-23.810%
2026-06-05	14.8300	14.8300	14.8300	14.8300	-21.947%	3	255	-29.872%
2026-06-04	19.0600	19.0600	19.0000	19.0000	-0.419%	4	258	-45.263%
2026-06-03	19.0800	19.0800	19.0800	19.0800	-13.743%	1	258	-45.493%
2026-06-02	22.1200	22.1200	22.1200	22.1200	+15.328%	2	258	-52.984%
2026-06-01	19.1500	19.1800	19.1500	19.1800	+6.084%	2	258	-45.777%
2026-05-29	19.5200	20.9500	18.0800	18.0800	+19.419%	15	258	-42.478%
2026-05-28	12.8500	15.8000	12.8500	15.1400	+28.305%	27	264	-31.308%
2026-05-27	11.8000	11.8000	11.8000	11.8000	+1.288%	2	286	-11.864%
2026-05-26	9.9700	11.6600	9.9400	11.6500	+19.121%	17	286	-10.730%
2026-05-22	8.9300	9.9500	8.9300	9.7800	+16.429%	36	297	+6.339%
2026-05-20	7.9000	8.4000	7.9000	8.4000	+26.316%	21	285	+23.810%
2026-05-19	5.9500	6.7000	5.9500	6.6500	+2.308%	17	271	+56.391%
2026-05-18	6.5000	6.5000	5.8600	6.5000	-5.523%	10	271	+60.000%
2026-05-15	7.6500	7.6500	6.8000	6.8800	-18.095%	153	271	+51.163%
2026-05-14	7.9900	8.4000	7.9900	8.4000	+10.526%	7	131	+23.810%
2026-05-13	7.9200	7.9200	7.4000	7.6000	-7.317%	41	133	+36.842%
2026-05-12	8.2000	8.2000	8.2000	8.2000	-17.172%	3	133	+26.829%
2026-05-11	9.9000	10.2600	9.9000	9.9000	+4.211%	4	133	+5.051%
2026-05-08	9.6000	9.6000	9.3000	9.5000	-0.938%	9	129	+9.474%
2026-05-07	9.0200	9.8300	8.9800	9.5900	+15.542%	32	131	+8.446%
2026-05-06	7.6000	8.3000	7.3500	8.3000	+52.294%	27	118	+25.301%
2026-05-05	5.4500	5.4500	5.4500	5.4500	+0.184%	2	116	+90.826%
2026-05-04	5.4400	5.4400	5.4400	5.4400	+6.667%	2	114	+91.176%
2026-04-30	5.1000	5.1000	5.1000	5.1000	+3.659%	1	112	+103.922%
2026-04-28	4.9500	5.0000	4.9200	4.9200	-11.351%	9	111	+111.382%
2026-04-27	5.9500	5.9500	5.5500	5.5500	-6.723%	8	110	+87.387%
2026-04-24	5.0000	5.9500	5.0000	5.9500	+29.630%	5	107	+74.790%
2026-04-23	4.5900	4.5900	4.5900	4.5900	-20.725%	1	106	+126.580%
2026-04-21	5.7900	5.7900	5.7900	5.7900	+3.763%	1	104	+79.620%
2026-04-17	5.6700	5.6700	5.5800	5.5800	-0.888%	33	104	+86.380%
2026-04-16	5.6300	5.6300	5.6300	5.6300	+12.600%	1	101	+84.725%
2026-04-15	5.1200	5.1900	5.0000	5.0000	+6.610%	11	100	+108.000%
2026-04-14	4.6900	4.6900	4.6900	4.6900	+7.816%	2	97	+121.748%
2026-04-13	4.3500	4.3500	4.3500	4.3500	+26.453%	20	95	+139.080%
2026-04-08	3.4400	3.4400	3.4400	3.4400	+22.420%	1	75	+202.326%
2026-03-30	3.2700	3.2700	2.8100	2.8100	-15.106%	8	74	+270.107%
2026-03-26	3.6000	3.6000	3.3100	3.3100	-21.190%	36	67	+214.199%
2026-03-25	4.3000	4.3000	3.8600	4.2000	+32.075%	11	43	+147.619%
2026-03-24	3.2400	3.3000	3.1800	3.1800	-3.636%	17	32	+227.044%
2026-03-23	3.1500	3.3000	3.1500	3.3000	+1.538%	11	16	+215.152%
2026-03-20	3.2500	3.2500	3.2500	3.2500	0.000%	5	5	+220.000%