Dark

SMCI20261120C39
SMCI Nov 20 2026 39.00 Call (SMCI261120C00039000)
option OPRA

EOD

Sep 17, 2026

6.15+75.714%(+2.65)10,660

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.9000	6.5100	4.9000	6.1500	+75.714%	10,660	2,398	0.000%
2026-09-16	3.6800	4.1000	3.5000	3.5000	-2.235%	167	1,202	+75.714%
2026-09-15	4.4000	4.4000	3.5800	3.5800	-12.683%	73	1,222	+71.788%
2026-09-14	4.8500	4.8500	4.1000	4.1000	-31.092%	56	1,211	+50.000%
2026-09-11	4.8500	6.2200	4.6000	5.9500	+30.769%	84	1,197	+3.361%
2026-09-10	5.5300	5.5300	4.5500	4.5500	-20.175%	70	1,201	+35.165%
2026-09-09	6.3000	6.3000	5.6000	5.7000	-19.718%	36	1,212	+7.895%
2026-09-08	6.9500	7.2900	6.7500	7.1000	+10.078%	118	1,209	-13.380%
2026-09-04	5.3600	6.9000	5.3600	6.4500	+29.000%	187	1,222	-4.651%
2026-09-03	4.3700	5.1000	4.3500	5.0000	+11.111%	108	1,222	+23.000%
2026-09-02	4.9500	4.9500	3.9300	4.5000	0.000%	63	1,169	+36.667%
2026-09-01	4.1800	4.5700	4.1300	4.5000	-9.091%	68	1,114	+36.667%
2026-08-28	5.9000	5.9000	4.8500	4.9500	-14.655%	8	1,118	+24.242%
2026-08-27	5.7500	5.9500	5.6200	5.8000	+12.186%	12	1,118	+6.034%
2026-08-26	5.6500	5.6500	5.1700	5.1700	-11.624%	7	1,111	+18.956%
2026-08-25	5.6500	5.9500	5.6500	5.8500	+36.047%	21	1,113	+5.128%
2026-08-24	4.0300	4.4200	3.9500	4.3000	-17.308%	47	1,108	+43.023%
2026-08-21	5.6000	5.6000	5.0400	5.2000	0.000%	43	1,092	+18.269%
2026-08-20	5.6400	6.0400	4.6100	5.2000	+2.161%	72	1,096	+18.269%
2026-08-19	5.4400	5.5100	5.0900	5.0900	-8.453%	30	1,104	+20.825%
2026-08-18	5.8300	5.8400	5.1200	5.5600	-12.441%	55	1,112	+10.612%
2026-08-17	6.6400	6.6400	5.8000	6.3500	-13.014%	35	1,119	-3.150%
2026-08-14	7.3100	7.5500	7.0000	7.3000	+1.389%	34	1,111	-15.753%
2026-08-13	6.9100	9.0000	6.8000	7.2000	+19.008%	93	1,107	-14.583%
2026-08-12	5.8500	6.2000	4.6900	6.0500	+74.352%	125	1,116	+1.653%
2026-08-11	3.8100	3.8500	3.4500	3.4700	-7.467%	15	1,084	+77.233%
2026-08-10	4.3500	4.4000	3.7000	3.7500	+1.351%	329	1,083	+64.000%
2026-08-07	3.3000	3.7000	3.3000	3.7000	-3.896%	11	925	+66.216%
2026-08-05	3.8500	3.8500	3.8500	3.8500	-8.983%	1	917	+59.740%
2026-08-04	3.8000	4.2300	3.8000	4.2300	+43.390%	42	916	+45.390%
2026-08-03	2.9500	2.9500	2.9500	2.9500	+8.059%	10	915	+108.475%
2026-07-31	2.6500	2.7300	2.6500	2.7300	+4.598%	2	905	+125.275%
2026-07-30	2.6500	2.6500	2.6100	2.6100	-12.121%	2	904	+135.632%
2026-07-28	2.5000	2.9700	2.5000	2.9700	-6.309%	22	903	+107.071%
2026-07-27	3.7500	3.7500	3.1600	3.1700	-16.579%	9	900	+94.006%
2026-07-24	3.7600	4.2200	3.7600	3.8000	-11.628%	9	900	+61.842%
2026-07-23	4.2000	4.3000	4.2000	4.3000	+2.381%	201	896	+43.023%
2026-07-22	3.6500	4.7300	3.4000	4.2000	+100.000%	521	718	+46.429%
2026-07-21	2.1000	2.1000	2.1000	2.1000	+20.690%	3	221	+192.857%
2026-07-20	1.6800	1.7600	1.6400	1.7400	-12.121%	11	220	+253.448%
2026-07-16	1.9700	2.0100	1.9700	1.9800	-29.286%	8	217	+210.606%
2026-07-15	2.8000	2.8000	2.8000	2.8000	-4.762%	29	211	+119.643%
2026-07-13	2.9400	2.9400	2.9400	2.9400	-17.183%	2	240	+109.184%
2026-07-09	3.5000	3.5500	3.5000	3.5500	+7.576%	26	240	+73.239%
2026-07-08	2.8100	3.3000	2.8100	3.3000	+1.227%	2	216	+86.364%
2026-07-02	3.8100	3.8100	3.2600	3.2600	-20.874%	11	213	+88.650%
2026-06-29	4.0500	4.1200	4.0500	4.1200	-12.340%	2	213	+49.272%
2026-06-26	4.7000	4.7000	4.7000	4.7000	-20.204%	1	212	+30.851%
2026-06-24	5.8500	5.8900	5.8500	5.8900	-0.675%	2	211	+4.414%
2026-06-23	6.5500	6.5500	5.9300	5.9300	-19.865%	19	212	+3.710%
2026-06-22	5.4000	8.2500	5.4000	7.4000	+67.800%	90	211	-16.892%
2026-06-18	4.4100	4.4100	4.4100	4.4100	+17.600%	1	153	+39.456%
2026-06-17	3.9000	3.9000	3.7500	3.7500	-12.791%	4	153	+64.000%
2026-06-16	4.2000	4.3000	4.2000	4.3000	-16.016%	41	153	+43.023%
2026-06-15	4.9500	5.1200	4.9500	5.1200	+8.936%	18	150	+20.117%
2026-06-12	5.3500	5.3500	4.7000	4.7000	-2.893%	3	150	+30.851%
2026-06-11	4.2500	4.8500	4.2500	4.8400	+8.520%	17	150	+27.066%
2026-06-10	7.0500	7.5000	4.4600	4.4600	-63.740%	3	143	+37.892%
2026-06-08	12.3000	12.3000	12.3000	12.3000	-18.000%	1	143	-50.000%
2026-06-03	15.0200	15.1900	15.0000	15.0000	-14.286%	8	144	-59.000%
2026-06-02	17.8300	17.8300	17.5000	17.5000	+20.523%	71	146	-64.857%
2026-05-29	15.5000	15.5000	14.5200	14.5200	+26.481%	13	91	-57.645%
2026-05-28	9.5000	12.0000	9.3300	11.4800	+33.488%	23	100	-46.429%
2026-05-27	9.3000	9.3000	8.0000	8.6000	+5.392%	18	101	-28.488%
2026-05-26	7.3000	8.4300	7.3000	8.1600	+21.248%	14	95	-24.632%
2026-05-22	6.6000	6.8500	6.6000	6.7300	+31.703%	5	99	-8.618%
2026-05-21	5.0700	5.1100	5.0700	5.1100	-0.390%	5	98	+20.352%
2026-05-13	5.1300	5.1300	5.1300	5.1300	-24.112%	1	98	+19.883%
2026-05-11	7.1200	7.1200	6.7600	6.7600	-2.734%	6	98	-9.024%
2026-05-08	6.9000	6.9500	6.9000	6.9500	+9.449%	7	92	-11.511%
2026-05-06	5.0500	6.3500	5.0500	6.3500	+80.912%	41	87	-3.150%
2026-05-05	3.5100	3.5100	3.5100	3.5100	-6.897%	1	83	+75.214%
2026-05-04	3.7700	3.7700	3.7700	3.7700	+6.799%	1	83	+63.130%
2026-05-01	3.6400	3.6400	3.5300	3.5300	+14.239%	4	82	+74.221%
2026-04-29	3.0900	3.0900	3.0900	3.0900	-14.167%	3	82	+99.029%
2026-04-27	4.0000	4.0000	3.6000	3.6000	+24.567%	6	82	+70.833%
2026-04-23	2.8900	2.8900	2.8900	2.8900	-22.312%	1	80	+112.803%
2026-04-22	3.7200	3.7200	3.7200	3.7200	-2.105%	6	80	+65.323%
2026-04-21	3.8000	3.8000	3.8000	3.8000	+4.110%	20	76	+61.842%
2026-04-20	3.6500	3.6500	3.6500	3.6500	+9.940%	1	76	+68.493%
2026-04-14	3.3200	3.3200	3.3200	3.3200	+20.727%	5	76	+85.241%
2026-04-13	2.7500	2.7500	2.7500	2.7500	-2.135%	5	71	+123.636%
2026-04-10	2.6000	2.8100	2.6000	2.8100	+23.246%	4	66	+118.861%
2026-04-09	2.3100	2.3100	2.2700	2.2800	-1.299%	9	64	+169.737%
2026-04-08	2.2700	2.3100	2.2700	2.3100	+12.683%	10	58	+166.234%
2026-04-07	2.0400	2.0600	2.0400	2.0500	-14.583%	5	51	+200.000%
2026-04-02	2.4000	2.4000	2.4000	2.4000	+6.667%	2	46	+156.250%
2026-04-01	2.2100	2.2500	2.2100	2.2500	+8.173%	2	46	+173.333%
2026-03-30	2.1000	2.1200	2.0800	2.0800	+21.637%	45	44	+195.673%
2026-03-23	1.8000	1.8000	1.7100	1.7100	-18.957%	2	1	+259.649%
2026-03-20	2.1100	2.1100	2.1100	2.1100	0.000%	1	1	+191.469%