Dark

SMCI20261120C38
SMCI Nov 20 2026 38.00 Call (SMCI261120C00038000)
option OPRA

EOD

Sep 17, 2026

6.55+74.667%(+2.80)255

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.3900	7.0500	5.3000	6.5500	+74.667%	255	3,678	0.000%
2026-09-16	4.3300	4.4400	3.7500	3.7500	-2.850%	149	3,691	+74.667%
2026-09-15	4.7300	4.7300	3.8600	3.8600	-14.222%	117	3,685	+69.689%
2026-09-14	4.9000	5.1500	4.5000	4.5000	-31.818%	178	3,693	+45.556%
2026-09-11	5.1900	6.7500	4.9500	6.6000	+24.764%	43	3,644	-0.758%
2026-09-10	5.9500	5.9500	5.2500	5.2900	-14.123%	31	3,635	+23.819%
2026-09-09	6.8000	6.8000	6.0300	6.1600	-14.206%	49	3,637	+6.331%
2026-09-08	7.3000	7.7000	7.1800	7.1800	+8.788%	53	3,631	-8.774%
2026-09-04	5.7500	7.4100	5.7500	6.6000	+20.000%	204	3,623	-0.758%
2026-09-03	4.8500	5.5500	4.4500	5.5000	+12.245%	462	3,623	+19.091%
2026-09-02	4.5500	4.9500	4.2500	4.9000	+0.204%	148	3,557	+33.673%
2026-09-01	4.7000	5.0200	4.3500	4.8900	-6.142%	101	3,545	+33.947%
2026-08-31	5.0000	5.5500	4.7500	5.2100	-1.698%	118	3,540	+25.720%
2026-08-28	6.1200	6.3000	5.1900	5.3000	-14.516%	381	3,538	+23.585%
2026-08-27	6.2000	6.5000	5.6000	6.2000	+9.735%	450	3,546	+5.645%
2026-08-26	5.9900	6.0000	5.6000	5.6500	-8.130%	280	3,547	+15.929%
2026-08-25	5.0000	6.4000	5.0000	6.1500	+39.773%	188	3,548	+6.504%
2026-08-24	4.9500	4.9500	4.1900	4.4000	-25.170%	333	3,525	+48.864%
2026-08-21	5.8000	5.9500	5.5500	5.8800	+7.104%	59	3,521	+11.395%
2026-08-20	6.3500	6.4000	4.9700	5.4900	+2.045%	63	3,515	+19.308%
2026-08-19	5.6500	6.1000	5.2000	5.3800	-9.580%	168	3,507	+21.747%
2026-08-18	5.8000	6.2500	5.2000	5.9500	-11.458%	108	3,478	+10.084%
2026-08-17	7.3000	7.3000	6.2500	6.7200	-12.840%	191	3,467	-2.530%
2026-08-14	7.6500	8.1900	7.3300	7.7100	+0.522%	67	3,437	-15.045%
2026-08-13	7.5000	9.4300	7.0000	7.6700	+23.510%	133	3,436	-14.602%
2026-08-12	4.2500	6.5900	4.2500	6.2100	+63.421%	344	3,490	+5.475%
2026-08-11	4.1000	4.1000	3.5000	3.8000	-2.564%	22	3,395	+72.368%
2026-08-10	4.1700	4.9000	3.9000	3.9000	+1.299%	197	3,382	+67.949%
2026-08-07	3.4900	3.9000	3.4900	3.8500	+6.944%	46	3,215	+70.130%
2026-08-06	3.6000	3.6000	3.6000	3.6000	+4.348%	16	3,207	+81.944%
2026-08-05	4.3000	4.3000	3.4500	3.4500	-23.163%	28	3,201	+89.855%
2026-08-04	3.7500	4.5400	3.7500	4.4900	+43.910%	28	3,195	+45.880%
2026-08-03	2.9200	3.1200	2.9200	3.1200	+2.970%	8	3,182	+109.936%
2026-07-31	2.7800	3.0300	2.7500	3.0300	+8.602%	5	3,181	+116.172%
2026-07-30	2.7900	2.7900	2.7900	2.7900	+17.227%	1	3,179	+134.767%
2026-07-29	2.8700	2.8700	2.3800	2.3800	-23.226%	7	3,180	+175.210%
2026-07-28	2.9200	3.1000	2.6900	3.1000	-8.824%	14	3,176	+111.290%
2026-07-27	3.2500	3.4000	3.2100	3.4000	-22.727%	82	3,173	+92.647%
2026-07-24	4.4000	4.4000	4.4000	4.4000	-16.190%	18	3,217	+48.864%
2026-07-23	4.5000	5.2500	4.4200	5.2500	+18.778%	527	3,200	+24.762%
2026-07-22	4.2000	5.1000	4.2000	4.4200	+96.444%	144	2,700	+48.190%
2026-07-21	2.2000	2.2500	2.2000	2.2500	+19.681%	4	2,595	+191.111%
2026-07-20	1.7600	1.9100	1.7600	1.8800	-4.082%	16	2,591	+248.404%
2026-07-17	1.9700	1.9700	1.9300	1.9600	-6.667%	6	2,586	+234.184%
2026-07-16	2.2300	2.2300	2.1000	2.1000	-23.636%	13	2,589	+211.905%
2026-07-15	2.8500	2.8500	2.7500	2.7500	-13.249%	11	2,592	+138.182%
2026-07-14	3.1000	3.1700	3.1000	3.1700	-0.938%	12	2,602	+106.625%
2026-07-13	3.2700	3.2700	3.2000	3.2000	-12.329%	2	2,600	+104.688%
2026-07-10	3.6500	3.7000	3.6500	3.6500	+4.286%	51	2,601	+79.452%
2026-07-09	3.7000	3.7500	3.5000	3.5000	+7.692%	8	2,600	+87.143%
2026-07-08	3.1000	3.2500	2.9900	3.2500	+17.329%	6	2,600	+101.538%
2026-07-07	2.9400	2.9400	2.7700	2.7700	-15.549%	6	2,598	+136.462%
2026-07-06	3.2800	3.2800	3.2800	3.2800	+2.500%	1	2,594	+99.695%
2026-07-02	3.5000	3.5000	3.1500	3.2000	-5.882%	57	2,593	+104.688%
2026-07-01	3.4000	3.4000	3.4000	3.4000	-18.072%	10	2,593	+92.647%
2026-06-30	4.2000	4.2500	4.1500	4.1500	+10.667%	20	2,603	+57.831%
2026-06-29	4.0700	4.2500	3.7500	3.7500	-20.213%	27	2,597	+74.667%
2026-06-26	4.7000	4.7000	4.7000	4.7000	-12.150%	1	2,596	+39.362%
2026-06-25	5.4500	5.4500	5.3500	5.3500	-2.727%	19	2,595	+22.430%
2026-06-24	6.1500	6.1500	5.5000	5.5000	-15.385%	12	2,608	+19.091%
2026-06-23	6.6500	7.2000	6.5000	6.5000	-17.722%	28	2,608	+0.769%
2026-06-22	7.5000	8.0000	7.2500	7.9000	+64.583%	19	2,610	-17.089%
2026-06-18	4.7100	4.8400	4.7100	4.8000	+8.844%	12	2,608	+36.458%
2026-06-16	4.8000	4.8000	4.2500	4.4100	-16.000%	40	2,608	+48.526%
2026-06-15	5.6500	5.6500	5.1500	5.2500	+3.550%	270	2,598	+24.762%
2026-06-12	5.0000	5.4500	4.9600	5.0700	-5.234%	21	2,598	+29.191%
2026-06-11	4.3500	5.4500	4.3500	5.3500	+14.561%	34	2,598	+22.430%
2026-06-10	7.5500	7.6800	4.6700	4.6700	-56.273%	20	2,583	+40.257%
2026-06-09	12.1000	12.1000	9.7300	10.6800	-22.888%	11	2,585	-38.670%
2026-06-08	12.4000	13.8500	12.4000	13.8500	+21.491%	4	2,583	-52.708%
2026-06-05	11.4000	11.4000	11.4000	11.4000	-26.594%	4	2,582	-42.544%
2026-06-04	15.5300	15.5300	15.5300	15.5300	+0.194%	6	2,578	-57.824%
2026-06-03	17.3600	17.3600	15.3000	15.5000	-16.442%	4	2,584	-57.742%
2026-06-02	17.2500	18.5500	17.2500	18.5500	+14.506%	5	2,584	-64.690%
2026-06-01	16.1000	16.2000	16.0500	16.2000	+6.719%	3	2,585	-59.568%
2026-05-29	15.8300	16.6400	15.0100	15.1800	+23.314%	1,533	2,585	-56.851%
2026-05-28	9.0500	12.8500	9.0500	12.3100	+36.930%	1,023	1,141	-46.791%
2026-05-27	9.4300	9.4500	8.5000	8.9900	+4.901%	42	1,743	-27.141%
2026-05-26	7.9600	8.9700	7.9600	8.5700	+19.860%	73	1,751	-23.571%
2026-05-22	6.2500	7.1500	6.2500	7.1500	+25.880%	58	1,709	-8.392%
2026-05-21	5.9500	5.9500	5.6800	5.6800	-1.217%	3	1,706	+15.317%
2026-05-20	5.7500	5.7500	5.7500	5.7500	+33.411%	10	1,706	+13.913%
2026-05-18	4.2100	4.3300	4.2000	4.3100	-28.167%	18	1,713	+51.972%
2026-05-14	6.0400	6.0400	6.0000	6.0000	+10.092%	130	1,713	+9.167%
2026-05-13	5.4200	5.4500	5.4200	5.4500	+3.810%	21	1,741	+20.183%
2026-05-12	5.8500	5.8500	5.2500	5.2500	-17.712%	12	1,741	+24.762%
2026-05-11	7.0000	7.2000	6.3400	6.3800	-9.504%	4	1,741	+2.665%
2026-05-08	7.2700	7.2700	7.0500	7.0500	+17.110%	51	1,716	-7.092%
2026-05-07	6.8000	7.1900	6.0200	6.0200	-7.385%	20	1,669	+8.804%
2026-05-06	5.6000	6.6600	5.3000	6.5000	+75.676%	40	1,662	+0.769%
2026-05-05	3.7000	3.7000	3.7000	3.7000	-5.128%	4	1,638	+77.027%
2026-05-04	3.8000	3.9000	3.8000	3.9000	+8.333%	8	1,634	+67.949%
2026-04-30	3.3000	3.6000	3.2500	3.6000	-16.473%	1,567	1,629	+81.944%
2026-04-27	4.3100	4.3100	4.3100	4.3100	+1.174%	1	138	+51.972%
2026-04-24	4.2500	4.2700	4.2500	4.2600	+6.500%	110	138	+53.756%
2026-04-21	4.0000	4.0000	4.0000	4.0000	+8.108%	1	29	+63.750%
2026-04-16	3.7000	3.7000	3.7000	3.7000	+8.824%	1	29	+77.027%
2026-04-15	3.4000	3.4000	3.4000	3.4000	+13.333%	1	28	+92.647%
2026-04-13	3.0000	3.0000	3.0000	3.0000	+25.000%	1	27	+118.333%
2026-04-09	2.4700	2.4700	2.4000	2.4000	-11.111%	9	26	+172.917%
2026-04-08	2.7000	2.7000	2.7000	2.7000	+14.407%	1	19	+142.593%
2026-04-06	2.3600	2.3800	2.3600	2.3600	-5.600%	10	18	+177.542%
2026-04-02	2.5100	2.5100	2.5000	2.5000	+5.042%	3	9	+162.000%
2026-04-01	2.3800	2.3800	2.3800	2.3800	+16.667%	2	9	+175.210%
2026-03-30	2.0400	2.0400	2.0400	2.0400	-13.191%	1	7	+221.078%
2026-03-27	2.3500	2.3500	2.3500	2.3500	+38.235%	1	6	+178.723%
2026-03-23	1.7000	1.7000	1.7000	1.7000	-24.779%	4	5	+285.294%
2026-03-20	2.2600	2.2600	2.2600	2.2600	0.000%	1	1	+189.823%