Dark

SMCI20261120C33
SMCI Nov 20 2026 33.00 Call (SMCI261120C00033000)
option OPRA

EOD

Sep 17, 2026

9.70+55.698%(+3.47)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.2000	10.0000	8.2000	9.7000	+55.698%	22	807	0.000%
2026-09-16	6.9000	6.9000	6.0200	6.2300	-12.867%	4	812	+55.698%
2026-09-15	7.2700	7.2700	7.1500	7.1500	-1.651%	11	812	+35.664%
2026-09-14	7.6000	7.7700	7.2700	7.2700	-22.246%	16	813	+33.425%
2026-09-11	8.5500	9.3500	8.5500	9.3500	+3.889%	20	812	+3.743%
2026-09-09	9.0000	9.0000	9.0000	9.0000	-12.195%	1	808	+7.778%
2026-09-08	10.6900	10.6900	10.2500	10.2500	+0.787%	11	808	-5.366%
2026-09-04	8.5000	10.3000	8.5000	10.1700	+31.907%	10	813	-4.621%
2026-09-03	7.0100	7.7100	7.0100	7.7100	+8.439%	4	813	+25.811%
2026-09-02	6.8700	7.1100	6.8700	7.1100	-1.931%	7	811	+36.428%
2026-09-01	7.2200	7.2500	7.2200	7.2500	-7.526%	6	811	+33.793%
2026-08-31	7.0500	7.8400	7.0500	7.8400	-1.384%	5	815	+23.724%
2026-08-28	8.4900	8.4900	7.6500	7.9500	-7.773%	12	817	+22.013%
2026-08-27	9.1500	9.1500	8.3500	8.6200	-2.268%	22	815	+12.529%
2026-08-25	8.4000	8.8700	8.4000	8.8200	+33.636%	35	825	+9.977%
2026-08-24	6.9100	6.9100	6.6000	6.6000	-20.000%	47	816	+46.970%
2026-08-21	8.0200	8.3000	7.8300	8.2500	+5.769%	281	796	+17.576%
2026-08-20	8.1800	8.1800	7.8000	7.8000	+1.961%	4	656	+24.359%
2026-08-19	7.7100	8.3700	7.6500	7.6500	-9.145%	4	656	+26.797%
2026-08-18	8.8300	8.8300	8.2500	8.4200	-5.922%	16	657	+15.202%
2026-08-17	9.3500	9.5000	8.8000	8.9500	-14.681%	31	646	+8.380%
2026-08-14	10.8400	10.8400	9.6800	10.4900	-0.095%	8	620	-7.531%
2026-08-13	10.2000	11.9000	10.1100	10.5000	+18.377%	29	621	-7.619%
2026-08-12	7.0000	8.9700	6.6000	8.8700	+70.250%	492	627	+9.357%
2026-08-11	5.6000	5.9500	5.0000	5.2100	-7.130%	141	787	+86.180%
2026-08-10	6.4000	6.6500	5.5500	5.6100	+3.697%	142	707	+72.906%
2026-08-07	4.9700	5.4100	4.9000	5.4100	+11.088%	127	688	+79.298%
2026-08-06	4.9500	5.5000	4.8500	4.8700	-13.036%	156	673	+99.179%
2026-08-05	6.0900	6.0900	5.3500	5.6000	-7.131%	43	549	+73.214%
2026-08-04	4.6700	6.2200	4.6700	6.0300	+35.506%	70	556	+60.862%
2026-08-03	4.2500	4.4500	4.1000	4.4500	+5.952%	10	560	+117.978%
2026-07-31	4.5000	4.5000	3.9500	4.2000	+5.000%	51	556	+130.952%
2026-07-30	3.4400	4.1000	3.4400	4.0000	+14.943%	24	553	+142.500%
2026-07-29	3.6200	4.0000	3.4800	3.4800	-22.667%	8	536	+178.736%
2026-07-28	4.1000	4.5000	4.0000	4.5000	-12.109%	27	534	+115.556%
2026-07-27	5.6400	5.6400	4.4700	5.1200	-6.909%	81	551	+89.453%
2026-07-24	5.9000	5.9000	5.0500	5.5000	-10.131%	89	555	+76.364%
2026-07-23	6.2000	6.9000	6.0000	6.1200	+6.806%	149	507	+58.497%
2026-07-22	6.1500	6.7600	5.7300	5.7300	+79.063%	102	402	+69.284%
2026-07-21	3.2000	3.2000	3.2000	3.2000	+28.000%	1	360	+203.125%
2026-07-20	2.6700	2.7800	2.3900	2.5000	-16.667%	19	360	+288.000%
2026-07-17	2.6700	3.1700	2.6700	3.0000	+1.695%	20	356	+223.333%
2026-07-16	3.0700	3.0700	2.9500	2.9500	-24.745%	13	359	+228.814%
2026-07-15	3.7700	3.9200	3.6000	3.9200	-7.765%	14	357	+147.449%
2026-07-14	4.4500	4.4500	4.2500	4.2500	-1.163%	22	348	+128.235%
2026-07-13	4.3000	4.3000	4.3000	4.3000	-12.245%	2	347	+125.581%
2026-07-10	4.9000	4.9500	4.9000	4.9000	+0.616%	4	348	+97.959%
2026-07-09	5.0800	5.0800	4.8700	4.8700	+11.954%	8	347	+99.179%
2026-07-08	4.1000	4.3500	4.1000	4.3500	+10.969%	2	339	+122.989%
2026-07-07	3.9200	3.9200	3.9200	3.9200	-8.197%	3	338	+147.449%
2026-07-06	4.5000	4.5000	4.2000	4.2700	-3.175%	14	341	+127.166%
2026-07-02	4.8500	4.8500	4.4100	4.4100	-9.631%	14	331	+119.955%
2026-07-01	4.9000	5.0500	4.8800	4.8800	-1.414%	4	331	+98.770%
2026-06-29	5.7500	5.7700	4.9500	4.9500	-19.512%	26	331	+95.960%
2026-06-26	6.6500	6.6500	6.1500	6.1500	-9.559%	27	354	+57.724%
2026-06-25	7.4500	7.5000	6.8000	6.8000	-6.849%	10	352	+42.647%
2026-06-24	8.0500	8.0500	7.3000	7.3000	-8.521%	4	353	+32.877%
2026-06-23	8.3500	8.6500	7.9800	7.9800	-19.394%	22	355	+21.554%
2026-06-22	7.4600	10.4000	7.4600	9.9000	+53.488%	29	344	-2.020%
2026-06-18	6.0000	6.4500	6.0000	6.4500	+4.032%	227	420	+50.388%
2026-06-16	6.4500	6.4500	6.2000	6.2000	-8.957%	4	420	+56.452%
2026-06-15	7.1000	7.1000	6.7500	6.8100	-1.304%	15	316	+42.438%
2026-06-12	6.8500	7.3200	6.8500	6.9000	+1.471%	87	316	+40.580%
2026-06-11	5.7000	6.8000	5.7000	6.8000	+11.475%	119	316	+42.647%
2026-06-10	9.5000	9.8700	6.1000	6.1000	-50.407%	111	222	+59.016%
2026-06-09	12.3000	12.3000	12.3000	12.3000	-10.675%	1	152	-21.138%
2026-06-05	14.5200	14.5200	13.7700	13.7700	-26.521%	6	152	-29.557%
2026-06-04	18.7100	18.7400	18.6400	18.7400	+3.823%	4	156	-48.239%
2026-06-03	18.3500	18.3500	18.0500	18.0500	-15.615%	11	155	-46.260%
2026-06-02	21.5000	21.5000	21.3900	21.3900	+11.990%	6	166	-54.652%
2026-06-01	18.8800	19.1700	18.8800	19.1000	+5.817%	12	171	-49.215%
2026-05-29	18.8800	20.0000	17.7100	18.0500	+23.124%	19	172	-46.260%
2026-05-28	11.6600	14.6600	11.6600	14.6600	+25.299%	4	174	-33.834%
2026-05-27	11.8800	11.8800	10.4900	11.7000	+14.594%	13	178	-17.094%
2026-05-26	10.3000	10.3000	10.2100	10.2100	+13.444%	8	181	-4.995%
2026-05-22	7.8000	9.1100	7.8000	9.0000	+26.761%	6	174	+7.778%
2026-05-21	7.7000	7.8000	7.1000	7.1000	-4.698%	3	176	+36.620%
2026-05-20	6.6300	7.4500	6.6300	7.4500	+18.254%	4	176	+30.201%
2026-05-19	5.7800	6.3000	5.6400	6.3000	+9.185%	6	174	+53.968%
2026-05-18	6.2700	6.2700	5.7700	5.7700	-11.503%	15	174	+68.111%
2026-05-15	6.5200	6.5200	6.5200	6.5200	-11.892%	1	174	+48.773%
2026-05-14	7.7500	8.1800	7.4000	7.4000	+4.225%	14	172	+31.081%
2026-05-13	7.5300	7.5300	7.1000	7.1000	+5.185%	14	168	+36.620%
2026-05-12	7.8500	7.8500	6.7500	6.7500	-17.683%	3	168	+43.704%
2026-05-11	9.0600	9.5000	8.2000	8.2000	-9.492%	24	168	+18.293%
2026-05-08	7.7000	9.0600	7.7000	9.0600	+13.962%	26	155	+7.064%
2026-05-07	8.4500	9.0700	7.7000	7.9500	-10.169%	15	131	+22.013%
2026-05-06	6.9500	8.8500	6.9500	8.8500	+118.519%	105	126	+9.605%
2026-04-29	4.1800	4.1800	3.9600	4.0500	-11.765%	10	77	+139.506%
2026-04-28	4.7000	4.7100	4.5900	4.5900	-13.396%	9	73	+111.329%
2026-04-24	5.3000	5.3000	5.3000	5.3000	+20.455%	40	73	+83.019%
2026-04-23	4.4000	4.4000	4.4000	4.4000	-18.669%	2	113	+120.455%
2026-04-22	5.4100	5.4100	5.4100	5.4100	+4.038%	5	113	+79.298%
2026-04-21	5.6000	5.6000	5.2000	5.2000	+4.000%	4	110	+86.538%
2026-04-20	5.0000	5.0000	5.0000	5.0000	-2.344%	40	110	+94.000%
2026-04-17	5.1200	5.1200	5.1200	5.1200	-0.583%	3	110	+89.453%
2026-04-16	4.4000	5.1500	4.4000	5.1500	+16.780%	4	108	+88.350%
2026-04-15	4.4100	4.4100	4.4100	4.4100	-9.631%	1	106	+119.955%
2026-04-14	4.6300	4.8800	4.6300	4.8800	+17.590%	27	106	+98.770%
2026-04-13	4.1000	4.1500	4.1000	4.1500	+6.959%	2	98	+133.735%
2026-04-10	3.9000	3.9000	3.8800	3.8800	+10.227%	10	97	+150.000%
2026-04-08	3.5200	3.5200	3.5200	3.5200	+6.667%	1	97	+175.568%
2026-04-06	3.3000	3.3000	3.3000	3.3000	0.000%	1	98	+193.939%
2026-04-01	3.3500	3.3500	3.3000	3.3000	+17.021%	2	98	+193.939%
2026-03-31	2.8200	2.8200	2.8200	2.8200	-9.032%	1	96	+243.972%
2026-03-30	2.6000	3.1000	2.6000	3.1000	-22.500%	4	95	+212.903%
2026-03-25	4.0000	4.0000	4.0000	4.0000	+30.293%	2	93	+142.500%
2026-03-24	3.0700	3.0700	3.0700	3.0700	+19.455%	2	92	+215.961%
2026-03-23	2.6000	2.6000	2.5700	2.5700	-5.515%	3	90	+277.432%
2026-03-20	3.1600	3.3100	2.7000	2.7200	0.000%	174	90	+256.618%