Dark

SMCI20261120C37
SMCI Nov 20 2026 37.00 Call (SMCI261120C00037000)
option OPRA

EOD

Sep 17, 2026

7.15+74.390%(+3.05)9,087

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.8500	7.6000	5.8500	7.1500	+74.390%	9,087	9,695	0.000%
2026-09-16	4.7500	4.9000	4.1000	4.1000	-5.747%	127	892	+74.390%
2026-09-15	5.1200	5.1700	4.3500	4.3500	-11.224%	172	829	+64.368%
2026-09-14	5.1500	5.6000	4.9000	4.9000	-31.180%	81	752	+45.918%
2026-09-11	5.6600	7.2500	5.5000	7.1200	+33.084%	24	707	+0.421%
2026-09-10	6.4000	6.4000	5.3500	5.3500	-20.149%	12	705	+33.645%
2026-09-09	6.8500	7.0000	6.7000	6.7000	-13.212%	6	705	+6.716%
2026-09-08	8.1000	8.1000	7.7200	7.7200	+4.184%	14	702	-7.383%
2026-09-04	6.2000	7.5000	6.2000	7.4100	+26.667%	45	710	-3.509%
2026-09-03	4.9000	5.9000	4.9000	5.8500	+9.756%	113	710	+22.222%
2026-09-02	5.1000	5.4000	4.6600	5.3300	+2.500%	145	728	+34.146%
2026-09-01	4.9700	5.2000	4.8000	5.2000	-8.289%	26	646	+37.500%
2026-08-31	5.2500	5.9400	5.1800	5.6700	-1.391%	22	649	+26.102%
2026-08-28	6.3000	6.3700	5.6700	5.7500	-5.892%	28	646	+24.348%
2026-08-27	7.1500	7.1500	6.1100	6.1100	-3.016%	35	642	+17.021%
2026-08-26	6.2700	6.3600	6.2700	6.3000	-8.029%	22	620	+13.492%
2026-08-25	5.4500	6.9200	5.4000	6.8500	+40.657%	66	617	+4.380%
2026-08-24	5.8900	5.8900	4.4500	4.8700	-18.833%	200	597	+46.817%
2026-08-21	6.2500	6.2500	6.0000	6.0000	-2.280%	77	531	+19.167%
2026-08-20	6.1600	6.1600	5.5000	6.1400	+7.719%	207	496	+16.450%
2026-08-19	6.1700	6.4100	5.7000	5.7000	-12.173%	80	484	+25.439%
2026-08-18	6.0600	6.7000	5.8800	6.4900	-9.986%	115	460	+10.169%
2026-08-17	7.5000	7.5000	6.7400	7.2100	-11.966%	55	508	-0.832%
2026-08-14	8.0500	8.2000	7.8000	8.1900	+0.862%	9	504	-12.698%
2026-08-13	7.5000	9.9700	7.5000	8.1200	+21.922%	147	505	-11.946%
2026-08-12	6.0200	6.9000	5.4000	6.6600	+70.332%	200	567	+7.357%
2026-08-11	4.4800	4.4800	3.7000	3.9100	-8.000%	94	541	+82.864%
2026-08-10	4.9000	4.9200	4.2500	4.2500	+1.190%	38	488	+68.235%
2026-08-07	3.6600	4.2000	3.6600	4.2000	+13.514%	8	463	+70.238%
2026-08-06	3.7000	3.7000	3.7000	3.7000	-19.565%	3	460	+93.243%
2026-08-05	4.6000	4.6000	4.6000	4.6000	-4.167%	3	463	+55.435%
2026-08-04	3.5500	4.8000	3.5500	4.8000	+47.692%	72	463	+48.958%
2026-08-03	3.2300	3.3200	3.2300	3.2500	+9.428%	12	435	+120.000%
2026-07-31	2.9700	2.9700	2.9700	2.9700	+8.000%	1	431	+140.741%
2026-07-30	2.7500	2.7500	2.7500	2.7500	-0.722%	1	431	+160.000%
2026-07-29	2.9000	2.9200	2.7000	2.7700	-16.314%	31	431	+158.123%
2026-07-28	2.9700	3.3100	2.9700	3.3100	-6.761%	27	420	+116.012%
2026-07-27	3.4300	3.5500	3.4300	3.5500	-18.764%	18	408	+101.408%
2026-07-24	4.5200	4.5600	4.3700	4.3700	-19.074%	104	408	+63.616%
2026-07-23	4.8000	5.4000	4.8000	5.4000	+20.000%	13	360	+32.407%
2026-07-22	4.1500	5.4000	4.1500	4.5000	+85.950%	48	361	+58.889%
2026-07-21	2.0700	2.4400	2.0700	2.4200	+17.476%	16	371	+195.455%
2026-07-20	1.8900	2.0700	1.8800	2.0600	-6.364%	11	372	+247.087%
2026-07-17	2.1000	2.3600	2.0000	2.2000	-3.084%	9	376	+225.000%
2026-07-16	2.3300	2.3300	2.2700	2.2700	-24.333%	5	370	+214.978%
2026-07-15	3.1300	3.1300	3.0000	3.0000	-9.091%	2	369	+138.333%
2026-07-14	3.2500	3.3000	3.2500	3.3000	0.000%	38	370	+116.667%
2026-07-13	3.3000	3.3000	3.3000	3.3000	-12.000%	4	383	+116.667%
2026-07-10	3.7000	3.7500	3.7000	3.7500	-6.948%	15	379	+90.667%
2026-07-09	3.8000	4.0300	3.8000	4.0300	+22.121%	4	365	+77.419%
2026-07-08	3.3000	3.5100	3.3000	3.3000	+10.368%	12	366	+116.667%
2026-07-07	2.9600	2.9900	2.9600	2.9900	-12.059%	3	366	+139.130%
2026-07-06	3.5000	3.5800	3.4000	3.4000	-5.556%	11	366	+110.294%
2026-07-02	4.1200	4.2500	3.6000	3.6000	-4.000%	5	367	+98.611%
2026-07-01	3.9000	3.9000	3.7500	3.7500	-19.355%	3	367	+90.667%
2026-06-30	4.1000	4.6500	4.0500	4.6500	+19.231%	6	366	+53.763%
2026-06-29	5.0000	5.0000	3.9000	3.9000	-19.588%	5	361	+83.333%
2026-06-26	5.3500	5.3500	4.8500	4.8500	-14.912%	3	360	+47.423%
2026-06-25	5.7000	5.7000	5.7000	5.7000	0.000%	5	359	+25.439%
2026-06-24	6.3500	6.3500	5.7000	5.7000	-15.556%	6	354	+25.439%
2026-06-23	6.7000	7.1500	6.7000	6.7500	-18.182%	6	350	+5.926%
2026-06-22	6.8000	8.2500	6.8000	8.2500	+114.286%	30	351	-13.333%
2026-06-17	4.4000	4.4000	3.8500	3.8500	-13.483%	248	423	+85.714%
2026-06-16	5.1100	5.1200	4.4500	4.4500	-16.978%	237	423	+60.674%
2026-06-15	5.6500	5.6500	5.3500	5.3600	-1.651%	32	223	+33.396%
2026-06-12	5.2100	5.4700	5.2100	5.4500	-12.097%	25	223	+31.193%
2026-06-11	5.2000	6.2000	4.5500	6.2000	+16.981%	14	223	+15.323%
2026-06-10	7.7500	7.7500	5.3000	5.3000	-48.039%	38	219	+34.906%
2026-06-09	12.5000	12.5000	10.2000	10.2000	-20.313%	2	218	-29.902%
2026-06-08	12.8000	12.8000	12.8000	12.8000	+5.785%	1	218	-44.141%
2026-06-05	13.3000	13.3000	11.8400	12.1000	-25.538%	12	217	-40.909%
2026-06-04	15.0900	16.2500	15.0900	16.2500	+1.881%	12	206	-56.000%
2026-06-03	16.2500	16.2500	15.9500	15.9500	-11.830%	3	214	-55.172%
2026-06-02	18.0900	18.0900	18.0900	18.0900	+10.305%	1	215	-60.475%
2026-06-01	16.8600	16.8600	16.4000	16.4000	+6.355%	31	215	-56.402%
2026-05-29	14.8000	17.6900	14.8000	15.4200	+24.355%	77	214	-53.632%
2026-05-28	9.5000	13.5000	9.3000	12.4000	+31.217%	66	230	-42.339%
2026-05-27	9.9100	9.9100	8.5500	9.4500	+0.532%	24	205	-24.339%
2026-05-26	7.9500	9.4000	7.7000	9.4000	+23.847%	31	203	-23.936%
2026-05-22	6.9300	7.6000	6.9300	7.5900	+25.041%	30	201	-5.797%
2026-05-21	5.5800	6.0700	5.5800	6.0700	-6.759%	4	174	+17.792%
2026-05-20	6.1500	6.5100	6.1500	6.5100	+49.655%	10	174	+9.831%
2026-05-19	4.8000	4.8000	4.3500	4.3500	-7.447%	9	176	+64.368%
2026-05-18	4.7000	4.7000	4.7000	4.7000	-28.788%	1	176	+52.128%
2026-05-14	6.5000	6.6000	6.2000	6.6000	+14.783%	12	176	+8.333%
2026-05-13	5.8300	5.8300	5.7500	5.7500	-19.805%	15	170	+24.348%
2026-05-11	7.5700	7.5700	7.1700	7.1700	-4.654%	26	170	-0.279%
2026-05-08	6.9500	7.5200	6.9500	7.5200	+8.986%	4	169	-4.920%
2026-05-07	7.3500	7.6200	6.9000	6.9000	-0.862%	8	167	+3.623%
2026-05-06	6.0700	7.1200	5.7000	6.9600	+74.000%	19	165	+2.730%
2026-05-05	3.9800	4.0000	3.9800	4.0000	+3.896%	7	151	+78.750%
2026-05-01	4.0900	4.0900	3.8500	3.8500	+8.451%	30	118	+85.714%
2026-04-29	3.5500	3.5500	3.5500	3.5500	-4.054%	3	118	+101.408%
2026-04-28	3.7000	3.7000	3.7000	3.7000	+12.121%	1	118	+93.243%
2026-04-23	3.3000	3.3000	3.3000	3.3000	-23.256%	2	117	+116.667%
2026-04-21	4.2200	4.3000	4.2200	4.3000	+8.861%	25	119	+66.279%
2026-04-17	4.3400	4.3400	3.9500	3.9500	+6.757%	19	119	+81.013%
2026-04-14	3.6900	3.7000	3.6900	3.7000	+21.311%	3	116	+93.243%
2026-04-10	3.0000	3.0500	2.9900	3.0500	+30.342%	10	116	+134.426%
2026-04-07	2.3300	2.3400	2.3000	2.3400	-18.750%	12	116	+205.556%
2026-04-02	1.9900	2.8800	1.9900	2.8800	+13.386%	207	238	+148.264%
2026-04-01	2.4900	2.5400	2.4900	2.5400	+12.889%	3	238	+181.496%
2026-03-31	2.2500	2.2500	2.2500	2.2500	-7.787%	4	237	+217.778%
2026-03-23	2.4400	2.4400	2.4400	2.4400	+6.087%	1	233	+193.033%
2026-03-20	2.1200	2.3200	2.1200	2.3000	0.000%	233	232	+210.870%