Dark

SMCI20261120C36
SMCI Nov 20 2026 36.00 Call (SMCI261120C00036000)
option OPRA

EOD

Sep 17, 2026

7.80+48.571%(+2.55)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.2000	8.1500	6.2000	7.8000	+48.571%	109	1,772	0.000%
2026-09-16	5.2500	5.3500	4.4500	5.2500	+11.702%	448	1,788	+48.571%
2026-09-15	5.6000	5.6000	4.7000	4.7000	-14.545%	163	2,041	+65.957%
2026-09-14	5.7000	6.1000	5.4800	5.5000	-27.632%	88	2,047	+41.818%
2026-09-11	6.4500	7.6400	6.4500	7.6000	+9.353%	769	2,038	+2.632%
2026-09-10	6.9500	7.0000	6.9500	6.9500	-2.250%	7	1,432	+12.230%
2026-09-09	7.7800	7.7800	7.0700	7.1100	-13.504%	3	1,433	+9.705%
2026-09-08	8.6000	9.0000	8.2200	8.2200	+6.202%	22	1,431	-5.109%
2026-09-04	6.9400	8.3500	6.9400	7.7400	+20.000%	126	1,449	+0.775%
2026-09-03	5.2500	6.4500	5.2500	6.4500	+19.004%	284	1,449	+20.930%
2026-09-02	5.4400	5.4400	5.0500	5.4200	-6.873%	17	1,400	+43.911%
2026-09-01	5.3500	5.8200	5.3500	5.8200	-5.057%	72	1,400	+34.021%
2026-08-31	5.6500	6.3400	5.6500	6.1300	-1.129%	90	1,391	+27.243%
2026-08-28	7.5000	7.5000	6.0000	6.2000	-11.429%	36	1,406	+25.806%
2026-08-27	7.2000	7.8100	6.6200	7.0000	+8.865%	279	1,380	+11.429%
2026-08-26	6.8200	6.9500	6.4300	6.4300	-12.158%	182	1,422	+21.306%
2026-08-25	6.0000	7.4000	6.0000	7.3200	+40.499%	236	1,273	+6.557%
2026-08-24	6.1500	6.1500	4.8000	5.2100	-22.239%	237	1,367	+49.712%
2026-08-21	6.5500	6.8000	6.2500	6.7000	+9.477%	219	1,254	+16.418%
2026-08-20	6.9500	7.7000	5.7300	6.1200	-1.766%	317	1,191	+27.451%
2026-08-19	6.5500	6.8900	5.9500	6.2300	-9.710%	124	1,335	+25.201%
2026-08-18	7.0100	7.1400	6.0500	6.9000	-7.754%	99	1,293	+13.043%
2026-08-17	8.2100	8.2100	7.2000	7.4800	-14.514%	296	1,227	+4.278%
2026-08-14	8.9600	8.9700	8.0000	8.7500	+2.339%	105	1,047	-10.857%
2026-08-13	8.0000	10.4700	8.0000	8.5500	+17.931%	371	1,082	-8.772%
2026-08-12	6.3800	7.4000	5.7700	7.2500	+62.921%	388	1,004	+7.586%
2026-08-11	4.6700	4.7000	4.0700	4.4500	-3.261%	288	901	+75.281%
2026-08-10	4.9500	5.6000	4.4000	4.6000	+7.226%	319	713	+69.565%
2026-08-07	4.0400	4.3500	4.0400	4.2900	-7.940%	205	801	+81.818%
2026-08-05	4.7000	4.7000	4.6600	4.6600	-8.806%	22	682	+67.382%
2026-08-04	3.8500	5.1500	3.8500	5.1100	+43.539%	335	682	+52.642%
2026-08-03	3.4500	3.6500	3.4500	3.5600	+9.538%	6	373	+119.101%
2026-07-31	3.1000	3.2500	3.1000	3.2500	+4.839%	29	372	+140.000%
2026-07-30	2.8800	3.3200	2.8800	3.1000	+3.333%	11	373	+151.613%
2026-07-29	3.0500	3.1500	3.0000	3.0000	-16.435%	38	367	+160.000%
2026-07-28	3.2900	3.5900	3.1500	3.5900	-5.526%	54	349	+117.270%
2026-07-27	3.8000	3.8000	3.8000	3.8000	-10.588%	7	334	+105.263%
2026-07-24	4.7500	4.7500	4.2500	4.2500	-16.992%	14	329	+83.529%
2026-07-23	5.5200	5.8600	5.0500	5.1200	-0.195%	85	338	+52.344%
2026-07-22	4.0500	5.5900	4.0500	5.1300	+101.176%	43	268	+52.047%
2026-07-21	2.5500	2.5500	2.5500	2.5500	+14.865%	1	269	+205.882%
2026-07-20	2.2000	2.2200	2.0300	2.2200	-20.714%	26	269	+251.351%
2026-07-16	3.0900	3.0900	2.8000	2.8000	-6.667%	31	270	+178.571%
2026-07-15	3.0000	3.0000	3.0000	3.0000	-11.765%	1	287	+160.000%
2026-07-14	3.6500	3.6500	3.4000	3.4000	-6.077%	30	287	+129.412%
2026-07-13	3.6200	3.6200	3.6200	3.6200	-11.707%	1	300	+115.470%
2026-07-10	4.0000	4.1000	4.0000	4.1000	-3.529%	14	301	+90.244%
2026-07-09	4.1500	4.2500	4.1500	4.2500	+8.974%	39	301	+83.529%
2026-07-08	3.4600	3.9000	3.4600	3.9000	+18.902%	52	305	+100.000%
2026-07-07	3.3000	3.3000	2.9800	3.2800	-6.286%	18	335	+137.805%
2026-07-06	3.5000	3.5000	3.5000	3.5000	-5.405%	1	324	+122.857%
2026-07-02	4.4800	4.4800	3.7000	3.7000	-10.194%	2	323	+110.811%
2026-07-01	4.1000	4.1200	4.0000	4.1200	-13.445%	5	323	+89.320%
2026-06-30	4.4700	4.8700	4.4700	4.7600	+9.425%	14	323	+63.866%
2026-06-29	5.4000	5.4000	4.2300	4.3500	-27.500%	20	324	+79.310%
2026-06-25	6.5500	6.5500	6.0000	6.0000	+1.695%	17	335	+30.000%
2026-06-24	5.9000	5.9000	5.9000	5.9000	-18.396%	1	352	+32.203%
2026-06-23	7.3400	7.3500	7.1200	7.2300	-15.930%	10	351	+7.884%
2026-06-22	8.2000	8.6300	7.5200	8.6000	+70.297%	41	356	-9.302%
2026-06-18	4.9800	5.0500	4.9800	5.0500	+25.935%	11	344	+54.455%
2026-06-17	4.6000	4.6000	4.0100	4.0100	-21.373%	9	344	+94.514%
2026-06-16	5.3000	5.3500	4.9500	5.1000	-21.538%	86	344	+52.941%
2026-06-11	5.2000	6.5000	5.1800	6.5000	+23.810%	56	306	+20.000%
2026-06-10	8.0000	8.7200	5.2500	5.2500	-63.466%	107	287	+48.571%
2026-06-08	14.0000	14.3700	14.0000	14.3700	+15.887%	31	244	-45.720%
2026-06-05	13.7900	13.7900	12.4000	12.4000	-28.158%	33	244	-37.097%
2026-06-04	16.5300	17.2600	16.5300	17.2600	+3.851%	8	273	-54.809%
2026-06-03	17.0000	17.0000	16.5000	16.6200	-13.528%	30	269	-53.069%
2026-06-02	19.7800	19.7900	19.2200	19.2200	+11.614%	15	289	-59.417%
2026-06-01	17.4600	17.4600	17.2200	17.2200	+7.895%	14	276	-54.704%
2026-05-29	17.6100	18.0000	15.8400	15.9600	+24.590%	49	270	-51.128%
2026-05-28	11.8900	13.5800	11.8900	12.8100	+29.003%	51	285	-39.110%
2026-05-27	10.2700	10.2700	9.4000	9.9300	+5.864%	16	257	-21.450%
2026-05-26	8.4300	9.8500	8.1500	9.3800	+15.802%	55	262	-16.844%
2026-05-22	7.6700	8.1000	7.6500	8.1000	+25.387%	28	259	-3.704%
2026-05-21	6.4600	6.4600	6.4600	6.4600	-4.720%	1	254	+20.743%
2026-05-20	5.5700	6.9500	5.5700	6.7800	+29.389%	4	254	+15.044%
2026-05-19	5.2400	5.2400	5.2400	5.2400	+4.175%	15	254	+48.855%
2026-05-18	4.8000	5.0300	4.7500	5.0300	-7.196%	38	254	+55.070%
2026-05-15	5.4200	5.4200	5.4200	5.4200	-16.615%	1	254	+43.911%
2026-05-14	6.0000	6.5000	6.0000	6.5000	+7.084%	19	287	+20.000%
2026-05-13	5.9500	6.0700	5.9500	6.0700	+3.761%	3	287	+28.501%
2026-05-12	6.8300	6.8300	5.8500	5.8500	-17.606%	20	287	+33.333%
2026-05-11	8.0500	8.1000	7.0000	7.1000	-8.974%	38	287	+9.859%
2026-05-08	6.4200	7.8000	6.4200	7.8000	+13.869%	15	232	0.000%
2026-05-07	7.2000	8.0000	6.8500	6.8500	-10.807%	37	217	+13.869%
2026-05-06	6.5900	7.6800	5.7000	7.6800	+88.235%	81	191	+1.563%
2026-05-01	4.0800	4.0800	4.0800	4.0800	-6.207%	1	145	+91.176%
2026-04-27	4.3500	4.3500	4.3500	4.3500	+21.170%	2	145	+79.310%
2026-04-23	3.2700	3.5900	3.2700	3.5900	-14.115%	3	145	+117.270%
2026-04-21	4.5000	4.5000	4.1800	4.1800	-6.067%	12	135	+86.603%
2026-04-20	4.5000	4.5000	4.4500	4.4500	0.000%	14	135	+75.281%
2026-04-17	4.4500	4.4500	4.4500	4.4500	+1.136%	5	124	+75.281%
2026-04-16	3.8000	4.4000	3.6000	4.4000	+14.883%	85	124	+77.273%
2026-04-14	3.5700	3.8300	3.5700	3.8300	+35.816%	7	42	+103.655%
2026-04-08	2.8200	2.8200	2.8200	2.8200	+11.024%	1	39	+176.596%
2026-04-07	2.3900	2.5400	2.3900	2.5400	-3.053%	10	38	+207.087%
2026-03-27	2.5300	2.6200	2.5300	2.6200	+18.018%	26	30	+197.710%
2026-03-23	2.2200	2.2200	2.2200	2.2200	-6.723%	1	5	+251.351%
2026-03-20	2.5100	2.5100	2.3800	2.3800	0.000%	4	4	+227.731%