Dark

SMCI20261120C35
SMCI Nov 20 2026 35.00 Call (SMCI261120C00035000)
option OPRA

EOD

Sep 17, 2026

8.42+46.435%(+2.67)222

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.4000	8.8500	6.4000	8.4200	+46.435%	222	2,349	0.000%
2026-09-16	5.1200	5.8000	4.9500	5.7500	+9.943%	177	2,420	+46.435%
2026-09-15	6.2500	6.2500	5.2300	5.2300	-9.828%	130	2,387	+60.994%
2026-09-14	6.0000	6.7000	5.8000	5.8000	-29.612%	181	2,388	+45.172%
2026-09-11	6.4500	8.4000	6.4500	8.2400	+26.769%	69	2,274	+2.184%
2026-09-10	6.9700	7.4000	6.5000	6.5000	-13.907%	260	2,251	+29.538%
2026-09-09	8.3000	8.3000	7.5000	7.5500	-15.169%	165	2,103	+11.523%
2026-09-08	9.3100	9.4500	8.9000	8.9000	+8.537%	49	2,086	-5.393%
2026-09-04	7.0000	9.0600	6.9700	8.2000	+18.497%	90	2,073	+2.683%
2026-09-03	5.6000	7.0000	5.6000	6.9200	+10.720%	120	2,073	+21.676%
2026-09-02	6.8500	6.8500	5.5500	6.2500	+2.627%	79	2,054	+34.720%
2026-09-01	6.0400	6.0900	5.7000	6.0900	-8.421%	39	2,035	+38.259%
2026-08-31	6.3000	6.7700	6.0600	6.6500	+1.527%	22	2,029	+26.617%
2026-08-28	7.8000	7.8000	6.5500	6.5500	-16.347%	42	2,022	+28.550%
2026-08-27	8.0000	8.0000	7.4400	7.8300	+11.857%	12	2,017	+7.535%
2026-08-26	7.2000	7.3500	7.0000	7.0000	-10.026%	117	2,012	+20.286%
2026-08-25	6.2500	7.8900	6.2500	7.7800	+38.434%	79	2,034	+8.226%
2026-08-24	6.1000	6.1000	5.1900	5.6200	-19.714%	202	2,071	+49.822%
2026-08-21	7.2000	7.2000	6.7000	7.0000	+4.634%	38	2,006	+20.286%
2026-08-20	8.0000	8.0000	6.1800	6.6900	-0.149%	303	2,004	+25.859%
2026-08-19	6.8300	7.1500	6.1000	6.7000	-10.067%	156	1,875	+25.672%
2026-08-18	7.7500	7.7500	6.6500	7.4500	-8.701%	129	1,799	+13.020%
2026-08-17	8.5000	8.5000	7.7000	8.1600	-11.784%	129	1,729	+3.186%
2026-08-14	9.2000	9.7700	8.5000	9.2500	+1.093%	161	1,740	-8.973%
2026-08-13	8.0400	11.1200	8.0000	9.1500	+21.032%	446	1,698	-7.978%
2026-08-12	6.2000	7.9500	5.8000	7.5600	+57.500%	838	1,827	+11.376%
2026-08-11	5.0900	5.2000	4.3000	4.8000	-0.415%	290	1,909	+75.417%
2026-08-10	5.1000	5.8500	4.8200	4.8200	-0.619%	200	1,788	+74.689%
2026-08-07	4.3700	4.9000	4.2000	4.8500	+18.873%	86	1,702	+73.608%
2026-08-06	4.4500	4.8500	4.0800	4.0800	-13.191%	77	1,702	+106.373%
2026-08-05	5.1000	5.3000	4.7000	4.7000	-13.761%	68	1,689	+79.149%
2026-08-04	4.2000	5.5500	4.0900	5.4500	+45.333%	348	1,685	+54.495%
2026-08-03	3.3000	3.9000	3.3000	3.7500	-1.316%	103	1,654	+124.533%
2026-07-31	3.8100	4.1000	3.3000	3.8000	+13.433%	63	1,634	+121.579%
2026-07-30	3.5000	3.5500	3.3500	3.3500	+24.074%	28	1,644	+151.343%
2026-07-29	3.5300	3.5300	2.7000	2.7000	-29.688%	200	1,634	+211.852%
2026-07-28	3.5000	3.8900	3.3000	3.8400	-5.185%	77	1,532	+119.271%
2026-07-27	5.0000	5.0000	4.0500	4.0500	-13.830%	29	1,556	+107.901%
2026-07-24	4.8000	5.2300	4.5000	4.7000	-11.985%	35	1,550	+79.149%
2026-07-23	5.3900	6.2900	5.3000	5.3400	+4.706%	71	1,541	+57.678%
2026-07-22	4.3500	6.1000	4.1700	5.1000	+75.862%	399	1,532	+65.098%
2026-07-21	2.4000	2.9000	2.4000	2.9000	+27.193%	42	1,491	+190.345%
2026-07-20	2.3900	2.3900	2.1600	2.2800	-11.628%	66	1,484	+269.298%
2026-07-17	2.2800	2.7300	2.1000	2.5800	-0.386%	171	1,498	+226.357%
2026-07-16	2.8800	2.9800	2.5600	2.5900	-24.928%	74	1,468	+225.097%
2026-07-15	3.9200	3.9200	3.1000	3.4500	-6.757%	93	1,448	+144.058%
2026-07-14	3.8000	3.9000	3.5500	3.7000	-3.896%	48	1,428	+127.568%
2026-07-13	4.0000	4.0000	3.8500	3.8500	-7.229%	5	1,436	+118.701%
2026-07-10	4.3500	4.4500	4.1500	4.1500	-3.488%	18	1,435	+102.892%
2026-07-09	4.5500	4.6500	4.3000	4.3000	+3.614%	96	1,434	+95.814%
2026-07-08	3.5000	4.1500	3.4500	4.1500	+23.881%	117	1,461	+102.892%
2026-07-07	3.6000	3.6500	3.1000	3.3500	-14.541%	87	1,454	+151.343%
2026-07-06	3.9000	4.0200	3.8000	3.9200	+1.818%	50	1,425	+114.796%
2026-07-02	4.2000	4.2500	3.8000	3.8500	-8.333%	74	1,383	+118.701%
2026-07-01	4.2500	4.5000	4.1000	4.2000	-15.152%	72	1,383	+100.476%
2026-06-30	4.6500	5.2000	4.6500	4.9500	+13.793%	49	1,407	+70.101%
2026-06-29	5.6100	5.6100	4.3500	4.3500	-20.909%	59	1,396	+93.563%
2026-06-26	5.9700	6.0000	5.4900	5.5000	-10.131%	63	1,406	+53.091%
2026-06-25	6.3500	6.4500	6.1000	6.1200	-3.470%	14	1,399	+37.582%
2026-06-24	7.3500	7.3500	6.3400	6.3400	-12.552%	10	1,404	+32.808%
2026-06-23	7.7000	8.0000	7.0000	7.2500	-17.426%	58	1,403	+16.138%
2026-06-22	6.8500	9.6000	6.8500	8.7800	+55.674%	308	1,419	-4.100%
2026-06-18	4.8000	5.8500	4.8000	5.6400	+31.163%	47	1,373	+49.291%
2026-06-17	5.0000	5.1000	4.3000	4.3000	-14.000%	53	1,373	+95.814%
2026-06-16	5.7300	5.7400	5.0000	5.0000	-16.107%	138	1,373	+68.400%
2026-06-15	6.5200	6.5700	5.9600	5.9600	+0.168%	88	1,240	+41.275%
2026-06-12	6.1000	6.5000	5.8000	5.9500	-4.800%	39	1,240	+41.513%
2026-06-11	5.6000	6.2500	5.0600	6.2500	+9.649%	116	1,240	+34.720%
2026-06-10	8.6700	9.1000	5.6800	5.7000	-46.529%	151	1,216	+47.719%
2026-06-09	11.0700	11.0700	10.6600	10.6600	-28.600%	6	1,172	-21.013%
2026-06-08	14.5600	15.5000	14.5600	14.9300	+17.559%	14	1,167	-43.603%
2026-06-05	14.5000	14.5000	12.7000	12.7000	-23.030%	11	1,159	-33.701%
2026-06-04	16.5000	16.5000	16.5000	16.5000	-3.958%	25	1,160	-48.970%
2026-06-03	19.5000	19.5000	16.7000	17.1800	-15.202%	22	1,160	-50.990%
2026-06-02	20.4000	20.4000	19.7500	20.2600	+13.248%	14	1,159	-58.440%
2026-06-01	16.7300	18.3000	16.7300	17.8900	+6.361%	34	1,154	-52.935%
2026-05-29	15.3000	18.7500	15.3000	16.8200	+27.424%	115	1,165	-49.941%
2026-05-28	11.5000	14.5500	11.5000	13.2000	+25.714%	55	1,135	-36.212%
2026-05-27	10.6000	10.6000	9.9400	10.5000	+6.599%	26	1,116	-19.810%
2026-05-26	8.1900	10.2000	8.1900	9.8500	+15.610%	47	1,116	-14.518%
2026-05-22	7.1500	8.5500	7.0000	8.5200	+28.313%	121	1,120	-1.174%
2026-05-21	6.6000	6.6400	6.6000	6.6400	-9.041%	4	1,032	+26.807%
2026-05-20	6.1000	7.3000	6.1000	7.3000	+31.532%	52	1,032	+15.342%
2026-05-19	4.9000	5.9500	4.8500	5.5500	+9.901%	9	1,027	+51.712%
2026-05-18	5.3000	5.3600	5.0500	5.0500	-12.931%	218	1,027	+66.733%
2026-05-15	5.8000	5.8000	5.6000	5.8000	-13.690%	32	1,027	+45.172%
2026-05-14	6.2000	7.2800	6.2000	6.7200	+4.186%	49	831	+25.298%
2026-05-13	6.4000	6.5400	6.2000	6.4500	+6.612%	28	820	+30.543%
2026-05-12	6.9700	7.1300	6.0500	6.0500	-19.333%	29	820	+39.174%
2026-05-11	8.7800	9.5000	7.5000	7.5000	-11.765%	177	820	+12.267%
2026-05-08	8.1000	8.5000	7.9000	8.5000	+15.646%	74	945	-0.941%
2026-05-07	7.3000	8.5000	7.2500	7.3500	-6.369%	95	943	+14.558%
2026-05-06	6.4000	7.9300	6.1500	7.8500	+74.444%	121	967	+7.261%
2026-05-05	4.3000	4.5000	4.3000	4.5000	-5.263%	16	926	+87.111%
2026-05-04	4.6000	4.7500	4.6000	4.7500	+10.465%	15	936	+77.263%
2026-05-01	4.3000	4.3000	4.3000	4.3000	+21.469%	1	920	+95.814%
2026-04-29	3.6000	3.8000	3.5400	3.5400	-10.380%	14	920	+137.853%
2026-04-28	4.2000	4.2000	3.9500	3.9500	-14.871%	9	909	+113.165%
2026-04-27	5.2500	5.2500	4.6300	4.6400	-7.200%	30	904	+81.466%
2026-04-24	5.2500	5.2500	5.0000	5.0000	+23.457%	17	893	+68.400%
2026-04-23	4.0000	4.0500	4.0000	4.0500	-19.802%	2	892	+107.901%
2026-04-22	4.8800	5.0500	4.8500	5.0500	+8.602%	50	890	+66.733%
2026-04-21	5.0000	5.0000	4.6500	4.6500	0.000%	354	511	+81.075%
2026-04-20	4.3800	4.6700	4.3800	4.6500	0.000%	31	511	+81.075%
2026-04-17	4.6900	4.7600	4.6500	4.6500	+9.929%	63	480	+81.075%
2026-04-16	4.2300	4.2300	4.2300	4.2300	+3.171%	2	417	+99.054%
2026-04-15	4.1800	4.1900	4.1000	4.1000	0.000%	94	417	+105.366%
2026-04-14	4.0200	4.3000	3.9000	4.1000	+20.588%	34	329	+105.366%
2026-04-13	3.2500	3.5300	3.2500	3.4000	-2.857%	48	314	+147.647%
2026-04-10	3.3000	3.5000	3.3000	3.5000	+18.243%	2	268	+140.571%
2026-04-09	2.9600	2.9600	2.9600	2.9600	-1.333%	10	266	+184.459%
2026-04-08	2.8900	3.0000	2.8900	3.0000	+15.385%	5	256	+180.667%
2026-04-07	2.6000	2.6000	2.6000	2.6000	-9.091%	1	258	+223.846%
2026-04-01	2.9500	2.9500	2.8600	2.8600	+9.579%	2	257	+194.406%
2026-03-31	2.5000	2.7000	2.4000	2.6100	+6.967%	138	255	+222.605%
2026-03-30	2.4700	2.4700	2.3900	2.4400	-7.925%	18	190	+245.082%
2026-03-27	2.6600	2.6800	2.6500	2.6500	-7.018%	5	175	+217.736%
2026-03-26	2.8500	2.8500	2.8500	2.8500	-14.671%	1	175	+195.439%
2026-03-25	3.0000	3.3400	3.0000	3.3400	+13.605%	6	175	+152.096%
2026-03-24	2.9400	2.9400	2.9400	2.9400	+8.088%	4	173	+186.395%
2026-03-23	2.5900	2.7500	2.5600	2.7200	+15.745%	54	169	+209.559%
2026-03-20	2.6100	2.9400	2.3500	2.3500	0.000%	293	168	+258.298%