Dark

SMCI20261120C34
SMCI Nov 20 2026 34.00 Call (SMCI261120C00034000)
option OPRA

EOD

Sep 17, 2026

9.03+45.645%(+2.83)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.0000	9.4000	8.0000	9.0300	+45.645%	35	1,467	0.000%
2026-09-16	5.6600	6.5000	5.4200	6.2000	+10.124%	54	1,450	+45.645%
2026-09-15	5.9500	5.9500	5.6300	5.6300	-18.406%	3	1,440	+60.391%
2026-09-14	6.7000	6.9200	6.6500	6.9000	-19.580%	5	1,437	+30.870%
2026-09-11	7.7700	8.5800	7.7700	8.5800	+20.337%	10	1,436	+5.245%
2026-09-10	7.4500	7.9500	7.1300	7.1300	-14.611%	45	1,431	+26.648%
2026-09-09	8.7000	8.7000	8.3500	8.3500	-9.239%	9	1,407	+8.144%
2026-09-08	9.8700	9.8700	9.2000	9.2000	+0.218%	81	1,408	-1.848%
2026-09-04	9.4100	9.5400	9.1800	9.1800	+24.054%	14	1,358	-1.634%
2026-09-03	7.4000	7.4000	7.4000	7.4000	+15.625%	5	1,358	+22.027%
2026-09-02	7.0000	7.0000	6.2700	6.4000	-5.882%	6	1,363	+41.094%
2026-09-01	6.3700	6.8000	6.3700	6.8000	-6.077%	5	1,364	+32.794%
2026-08-31	7.3000	7.3000	7.1700	7.2400	+0.416%	6	1,363	+24.724%
2026-08-28	7.2100	7.2100	7.2100	7.2100	-13.445%	1	1,364	+25.243%
2026-08-27	8.5000	8.5200	8.2700	8.3300	+10.624%	5	1,365	+8.403%
2026-08-26	7.9000	7.9000	7.5300	7.5300	-8.948%	12	1,365	+19.920%
2026-08-25	7.2000	8.3400	7.2000	8.2700	+34.910%	28	1,354	+9.190%
2026-08-24	5.7500	6.4000	5.7000	6.1300	-20.596%	52	1,355	+47.308%
2026-08-21	7.3000	7.7200	7.3000	7.7200	+16.970%	119	1,331	+16.969%
2026-08-20	7.9500	8.3000	6.6000	6.6000	-10.690%	18	1,216	+36.818%
2026-08-19	7.0000	7.6600	7.0000	7.3900	-5.135%	6	1,212	+22.192%
2026-08-18	7.7500	7.7900	7.6300	7.7900	-4.768%	12	1,209	+15.918%
2026-08-17	9.4500	9.4500	8.1800	8.1800	-15.145%	23	1,200	+10.391%
2026-08-14	10.1800	10.1800	9.2800	9.6400	-5.951%	28	1,211	-6.328%
2026-08-13	9.5000	11.0500	9.1000	10.2500	+24.848%	528	1,219	-11.902%
2026-08-12	6.5500	8.3900	5.6500	8.2100	+65.859%	372	777	+9.988%
2026-08-11	5.3200	5.3200	4.7400	4.9500	-3.883%	48	593	+82.424%
2026-08-10	6.0800	6.2300	5.1500	5.1500	+1.578%	104	586	+75.340%
2026-08-07	4.6700	5.0800	4.5500	5.0700	+10.217%	32	552	+78.107%
2026-08-06	5.0000	5.1000	4.6000	4.6000	-8.184%	29	551	+96.304%
2026-08-05	5.4500	5.5200	5.0100	5.0100	-12.870%	18	549	+80.240%
2026-08-04	4.7000	5.8700	4.7000	5.7500	+41.975%	24	542	+57.043%
2026-08-03	3.7500	4.0500	3.7500	4.0500	+9.459%	15	541	+122.963%
2026-07-31	3.7500	3.7500	3.7000	3.7000	+4.225%	28	536	+144.054%
2026-07-30	3.6500	3.6500	3.5500	3.5500	+17.940%	2	508	+154.366%
2026-07-29	3.5500	3.5500	3.0100	3.0100	-26.406%	26	508	+200.000%
2026-07-28	3.7500	4.1500	3.5500	4.0900	-9.111%	73	513	+120.782%
2026-07-27	5.1200	5.2700	4.3000	4.5000	-18.182%	18	467	+100.667%
2026-07-24	5.2500	5.5100	4.8000	5.5000	-1.786%	21	474	+64.182%
2026-07-23	5.6900	6.2200	5.6000	5.6000	-7.438%	22	476	+61.250%
2026-07-22	4.9700	6.3000	4.9700	6.0500	+135.409%	22	471	+49.256%
2026-07-20	2.4100	2.5700	2.4100	2.5700	-13.468%	22	458	+251.362%
2026-07-17	2.4900	2.9700	2.4900	2.9700	+7.609%	7	465	+204.040%
2026-07-16	2.8800	2.9000	2.7600	2.7600	-25.405%	14	467	+227.174%
2026-07-15	3.7000	3.7000	3.7000	3.7000	-22.105%	2	476	+144.054%
2026-07-10	4.6000	4.7500	4.6000	4.7500	+10.981%	14	478	+90.105%
2026-07-08	4.0400	4.2800	3.8500	4.2800	+15.676%	27	474	+110.981%
2026-07-07	3.3800	3.7000	3.3800	3.7000	-8.642%	11	465	+144.054%
2026-07-06	4.3700	4.3700	4.0500	4.0500	+0.248%	6	467	+122.963%
2026-07-02	4.0400	4.0400	4.0400	4.0400	-12.364%	1	472	+123.515%
2026-07-01	4.6900	4.6900	4.3500	4.6100	-15.413%	10	472	+95.879%
2026-06-30	5.2100	5.4500	5.2100	5.4500	+14.737%	5	467	+65.688%
2026-06-29	5.4300	5.4300	4.5900	4.7500	-16.520%	6	466	+90.105%
2026-06-26	6.2000	6.4000	5.6900	5.6900	-19.061%	4	466	+58.699%
2026-06-25	7.7500	7.7500	7.0300	7.0300	+4.613%	10	467	+28.450%
2026-06-24	7.7500	7.7500	6.7200	6.7200	-12.727%	16	463	+34.375%
2026-06-23	7.8700	7.8700	7.5700	7.7000	-16.304%	7	454	+17.273%
2026-06-22	7.7000	9.2000	7.7000	9.2000	+53.333%	318	452	-1.848%
2026-06-18	5.8000	6.0000	5.8000	6.0000	+30.435%	8	439	+50.500%
2026-06-17	5.2000	5.2500	4.6000	4.6000	-18.584%	26	439	+96.304%
2026-06-16	5.9300	5.9300	5.4600	5.6500	-11.994%	11	439	+59.823%
2026-06-15	6.7000	6.7000	6.4200	6.4200	+3.548%	15	422	+40.654%
2026-06-12	6.1000	6.2000	6.1000	6.2000	-11.429%	10	422	+45.645%
2026-06-11	5.8500	7.0000	5.7500	7.0000	+21.739%	17	422	+29.000%
2026-06-10	8.7400	8.7400	5.7500	5.7500	-54.365%	325	423	+57.043%
2026-06-09	12.6000	12.6000	12.6000	12.6000	-13.402%	5	159	-28.333%
2026-06-08	14.5500	14.5500	14.5500	14.5500	-7.207%	1	159	-37.938%
2026-06-05	15.6800	15.6800	15.6800	15.6800	-12.695%	4	160	-42.411%
2026-06-03	19.4800	19.4800	17.9600	17.9600	-13.571%	16	158	-49.722%
2026-06-02	19.9000	20.7800	19.8000	20.7800	+48.429%	46	173	-56.545%
2026-05-28	10.8900	14.2000	10.8900	14.0000	+26.697%	24	132	-35.500%
2026-05-27	11.0500	11.0500	11.0500	11.0500	+11.955%	10	141	-18.281%
2026-05-26	8.9000	9.8700	8.9000	9.8700	+12.415%	66	141	-8.511%
2026-05-22	8.3000	8.7800	8.1400	8.7800	+19.132%	18	190	+2.847%
2026-05-21	7.4500	7.4500	6.8000	7.3700	-0.405%	16	183	+22.524%
2026-05-20	7.2800	7.7000	7.2800	7.4000	+21.311%	10	183	+22.027%
2026-05-19	5.7500	6.1000	5.7500	6.1000	+5.354%	37	132	+48.033%
2026-05-18	6.0500	6.0500	5.7900	5.7900	-22.800%	17	132	+55.959%
2026-05-14	7.5000	7.5000	7.5000	7.5000	+11.940%	9	132	+20.400%
2026-05-13	6.9500	6.9500	6.7000	6.7000	-2.332%	5	128	+34.776%
2026-05-12	6.8600	6.8600	6.8600	6.8600	-23.094%	3	128	+31.633%
2026-05-08	8.9200	8.9200	8.9200	8.9200	+2.059%	1	128	+1.233%
2026-05-07	8.4500	9.2000	8.2700	8.7400	+3.432%	75	128	+3.318%
2026-05-06	7.0800	8.4500	6.6000	8.4500	+80.942%	31	69	+6.864%
2026-05-05	4.6700	4.6700	4.6700	4.6700	+4.009%	2	63	+93.362%
2026-04-28	4.4800	4.4900	4.4800	4.4900	-7.803%	3	65	+101.114%
2026-04-24	4.8700	4.8700	4.8700	4.8700	+19.656%	1	63	+85.421%
2026-04-23	4.1400	4.3000	4.0700	4.0700	-14.675%	19	64	+121.867%
2026-04-20	4.5200	4.7700	4.5200	4.7700	-4.024%	3	67	+89.308%
2026-04-17	5.0900	5.0900	4.9700	4.9700	+32.533%	13	66	+81.690%
2026-04-13	3.4400	3.7500	3.4400	3.7500	+3.022%	3	53	+140.800%
2026-04-10	3.6400	3.6400	3.6400	3.6400	+17.419%	5	51	+148.077%
2026-04-09	3.2000	3.2000	3.1000	3.1000	+3.333%	2	46	+191.290%
2026-04-08	3.0000	3.0000	3.0000	3.0000	-3.226%	1	45	+201.000%
2026-04-01	3.1500	3.1500	3.1000	3.1000	+8.772%	3	44	+191.290%
2026-03-30	2.8500	2.8500	2.8500	2.8500	+1.423%	10	41	+216.842%
2026-03-27	2.9400	2.9400	2.8100	2.8100	-19.714%	2	31	+221.352%
2026-03-26	3.4500	3.5000	3.4500	3.5000	+20.690%	18	31	+158.000%
2026-03-24	2.8000	2.9000	2.8000	2.9000	+31.818%	2	13	+211.379%
2026-03-23	2.2000	2.2000	2.2000	2.2000	-20.290%	10	11	+310.455%
2026-03-20	2.7600	2.7600	2.7600	2.7600	0.000%	1	1	+227.174%