Dark

SMCI20261120C40
SMCI Nov 20 2026 40.00 Call (SMCI261120C00040000)
option OPRA

EOD

Sep 17, 2026

5.65+56.510%(+2.04)9,850

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.1000	6.1000	4.1000	5.6500	+56.510%	9,850	14,059	0.000%
2026-09-16	3.2500	3.8500	3.1000	3.6100	+11.077%	360	6,174	+56.510%
2026-09-15	3.9800	4.0000	3.2500	3.2500	-12.634%	316	6,150	+73.846%
2026-09-14	4.2700	4.4000	3.7200	3.7200	-34.159%	577	6,082	+51.882%
2026-09-11	4.4000	5.8500	4.3000	5.6500	+34.524%	350	6,057	0.000%
2026-09-10	4.4500	5.2500	4.2000	4.2000	-19.386%	210	6,041	+34.524%
2026-09-09	5.8500	5.9000	5.0900	5.2100	-13.167%	687	5,939	+8.445%
2026-09-08	5.7500	6.8500	5.7500	6.0000	+7.720%	369	5,602	-5.833%
2026-09-04	4.7500	6.4500	4.7500	5.5700	+20.824%	627	5,680	+1.436%
2026-09-03	3.9500	4.8000	3.6000	4.6100	+10.817%	302	5,680	+22.560%
2026-09-02	4.5000	4.6500	3.5900	4.1600	+0.241%	234	5,606	+35.817%
2026-09-01	4.2500	4.3000	3.8000	4.1500	-8.791%	383	5,650	+36.145%
2026-08-31	4.1500	4.7000	4.1500	4.5500	-2.361%	63	5,561	+24.176%
2026-08-28	5.1300	5.5000	4.4500	4.6600	-13.704%	224	5,521	+21.245%
2026-08-27	5.5500	5.9400	4.9000	5.4000	+10.429%	310	5,453	+4.630%
2026-08-26	5.3800	5.3800	4.8200	4.8900	-12.679%	138	5,433	+15.542%
2026-08-25	4.3500	5.6500	4.3500	5.6000	+49.333%	533	5,412	+0.893%
2026-08-24	4.8000	4.8000	3.5500	3.7500	-26.901%	640	5,279	+50.667%
2026-08-21	4.9700	5.2000	4.8000	5.1300	+10.323%	422	5,188	+10.136%
2026-08-20	5.5500	5.7500	4.3000	4.6500	-0.641%	581	5,068	+21.505%
2026-08-19	5.0700	5.3500	4.4000	4.6800	-9.478%	395	5,144	+20.726%
2026-08-18	5.3000	5.5600	4.5500	5.1700	-10.087%	909	5,114	+9.284%
2026-08-17	6.6000	6.6000	5.4500	5.7500	-16.667%	907	4,655	-1.739%
2026-08-14	6.8500	7.3400	6.3300	6.9000	+1.471%	615	4,646	-18.116%
2026-08-13	6.0000	8.6500	6.0000	6.8000	+23.412%	1,715	4,671	-16.912%
2026-08-12	4.4000	5.8000	4.0000	5.5100	+62.059%	3,346	4,997	+2.541%
2026-08-11	3.6000	3.7000	3.0100	3.4000	-1.449%	413	3,416	+66.176%
2026-08-10	3.8500	4.2500	3.4500	3.4500	0.000%	245	3,312	+63.768%
2026-08-07	3.1500	3.5000	3.1500	3.4500	+13.487%	126	3,217	+63.768%
2026-08-06	3.0000	3.6300	2.9500	3.0400	-11.884%	30	3,149	+85.855%
2026-08-05	4.0000	4.0000	3.4500	3.4500	-14.815%	251	3,147	+63.768%
2026-08-04	2.9500	4.0500	2.9500	4.0500	+48.352%	89	3,137	+39.506%
2026-08-03	2.5000	2.7500	2.4600	2.7300	+1.866%	197	3,098	+106.960%
2026-07-31	2.5000	2.6800	2.1800	2.6800	+10.744%	59	3,039	+110.821%
2026-07-30	2.0000	2.5600	2.0000	2.4200	+28.723%	59	3,012	+133.471%
2026-07-29	2.4100	2.4200	1.8800	1.8800	-31.387%	55	3,007	+200.532%
2026-07-28	2.6000	2.8300	2.3800	2.7400	-9.571%	71	3,015	+106.204%
2026-07-27	3.5500	3.6200	2.8100	3.0300	-12.174%	81	3,029	+86.469%
2026-07-24	3.8000	3.9500	3.2000	3.4500	-16.667%	310	3,021	+63.768%
2026-07-23	3.6500	4.7000	3.6500	4.1400	+10.400%	613	3,122	+36.473%
2026-07-22	2.6500	4.6000	2.6500	3.7500	+84.729%	2,107	2,981	+50.667%
2026-07-21	1.7200	2.0300	1.7000	2.0300	+30.968%	93	1,837	+178.325%
2026-07-20	1.6900	1.7100	1.5000	1.5500	-13.889%	154	1,827	+264.516%
2026-07-17	1.7100	1.9300	1.5600	1.8000	-2.703%	69	1,726	+213.889%
2026-07-16	2.3300	2.3300	1.8200	1.8500	-24.180%	75	1,718	+205.405%
2026-07-15	2.8000	2.8000	2.3100	2.4400	-8.955%	29	1,708	+131.557%
2026-07-14	2.6500	2.8100	2.6500	2.6800	-0.741%	14	1,726	+110.821%
2026-07-13	2.8400	2.8400	2.6000	2.7000	-12.903%	81	1,729	+109.259%
2026-07-10	3.3500	3.3500	3.1000	3.1000	-4.615%	16	1,695	+82.258%
2026-07-09	3.4400	3.4500	3.1500	3.2500	+5.519%	59	1,695	+73.846%
2026-07-08	2.6400	3.0800	2.5500	3.0800	+18.919%	153	1,685	+83.442%
2026-07-07	2.7000	2.7000	2.3000	2.5900	-7.500%	107	1,675	+118.147%
2026-07-06	2.9800	3.0500	2.8000	2.8000	-6.667%	20	1,642	+101.786%
2026-07-02	3.5000	3.6000	2.8000	3.0000	-7.692%	92	1,614	+88.333%
2026-07-01	3.4000	3.4500	3.0000	3.2500	-16.667%	88	1,614	+73.846%
2026-06-30	3.5000	3.9900	3.4600	3.9000	+14.706%	55	1,622	+44.872%
2026-06-29	4.2100	4.2100	3.1300	3.4000	-18.072%	220	1,611	+66.176%
2026-06-26	4.6200	4.6200	4.1500	4.1500	-11.702%	215	1,714	+36.145%
2026-06-25	4.9700	5.0000	4.7000	4.7000	-1.053%	23	1,798	+20.213%
2026-06-24	5.7000	5.7000	4.7500	4.7500	-16.813%	46	1,785	+18.947%
2026-06-23	6.1000	6.2500	5.7000	5.7100	-18.429%	143	1,774	-1.051%
2026-06-22	4.7500	7.8000	4.7500	7.0000	+59.817%	440	1,825	-19.286%
2026-06-18	3.8000	4.5000	3.8000	4.3800	+36.875%	250	1,851	+28.995%
2026-06-17	3.8100	3.9000	3.2000	3.2000	-16.883%	32	1,851	+76.563%
2026-06-16	4.1600	4.3000	3.8500	3.8500	-15.755%	93	1,851	+46.753%
2026-06-15	5.0900	5.1500	4.5500	4.5700	-3.789%	95	1,659	+23.632%
2026-06-12	4.7500	5.0000	4.2000	4.7500	-12.037%	161	1,659	+18.947%
2026-06-11	4.2000	5.4000	3.9000	5.4000	+28.571%	374	1,659	+4.630%
2026-06-10	6.9000	7.3600	4.1800	4.2000	-57.576%	513	1,761	+34.524%
2026-06-09	12.0000	12.0000	8.7000	9.9000	-18.652%	116	1,458	-42.929%
2026-06-08	11.2400	12.4500	11.2400	12.1700	+17.812%	28	1,412	-53.574%
2026-06-05	11.9000	11.9000	10.3200	10.3300	-28.363%	32	1,420	-45.305%
2026-06-04	14.5500	15.0400	14.4200	14.4200	+0.139%	36	1,408	-60.818%
2026-06-03	16.0000	16.1400	13.7000	14.4000	-15.094%	718	1,655	-60.764%
2026-06-02	17.8500	17.8500	16.1000	16.9600	+10.850%	433	1,518	-66.686%
2026-06-01	15.2000	15.3000	14.8200	15.3000	+7.898%	313	1,128	-63.072%
2026-05-29	13.9000	16.2000	13.6500	14.1800	+28.558%	376	850	-60.155%
2026-05-28	8.3200	12.1000	8.1200	11.0300	+32.254%	256	1,093	-48.776%
2026-05-27	8.3000	8.7000	7.6700	8.3400	+6.242%	52	1,041	-32.254%
2026-05-26	6.6100	8.2500	6.6100	7.8500	+18.939%	157	1,042	-28.025%
2026-05-22	5.8600	6.8000	5.8600	6.6000	+36.082%	129	966	-14.394%
2026-05-21	5.5200	5.5200	4.8500	4.8500	-12.455%	73	953	+16.495%
2026-05-20	4.7500	5.7000	4.7500	5.5400	+30.353%	48	953	+1.986%
2026-05-19	3.8000	4.2500	3.6000	4.2500	+2.410%	16	890	+32.941%
2026-05-18	4.3000	4.3000	3.6000	4.1500	-5.682%	42	890	+36.145%
2026-05-15	4.4000	4.4000	4.4000	4.4000	-14.894%	7	890	+28.409%
2026-05-14	4.6700	5.6500	4.6700	5.1700	+5.510%	81	888	+9.284%
2026-05-13	4.8000	4.9000	4.7400	4.9000	-2.000%	1,505	812	+15.306%
2026-05-12	5.2400	5.5600	4.6000	5.0000	-11.032%	49	812	+13.000%
2026-05-11	6.1000	6.8000	5.6200	5.6200	-11.774%	93	812	+0.534%
2026-05-08	5.8200	6.6200	5.8200	6.3700	+12.943%	52	2,282	-11.303%
2026-05-07	5.8500	6.5700	5.5200	5.6400	-9.760%	34	2,263	+0.177%
2026-05-06	5.5000	6.2500	4.5000	6.2500	+92.308%	2,272	2,251	-9.600%
2026-05-05	3.2500	3.3000	3.2500	3.2500	-7.143%	15	580	+73.846%
2026-05-04	3.5000	3.5000	3.5000	3.5000	0.000%	1	579	+61.429%
2026-05-01	3.5000	3.5000	3.5000	3.5000	+7.692%	10	569	+61.429%
2026-04-30	3.2500	3.2500	3.2500	3.2500	+44.444%	6	569	+73.846%
2026-04-29	2.7800	2.7800	2.2500	2.2500	-25.000%	2	563	+151.111%
2026-04-28	3.0000	3.0000	3.0000	3.0000	-13.043%	3	562	+88.333%
2026-04-27	3.8500	4.0100	3.2500	3.4500	-13.750%	10	562	+63.768%
2026-04-24	3.9000	4.0000	3.8200	4.0000	+37.931%	5	557	+41.250%
2026-04-23	3.1000	3.1000	2.8000	2.9000	-20.548%	57	556	+94.828%
2026-04-22	3.5500	3.6500	3.5500	3.6500	-5.195%	30	556	+54.795%
2026-04-21	3.9000	3.9000	3.8500	3.8500	+10.000%	8	536	+46.753%
2026-04-20	3.4900	3.5000	3.4900	3.5000	+5.105%	7	536	+61.429%
2026-04-17	3.6000	3.6600	3.3000	3.3300	-6.197%	40	537	+69.670%
2026-04-16	3.5500	3.5500	3.5500	3.5500	+18.333%	2	548	+59.155%
2026-04-15	3.1700	3.2000	2.9200	3.0000	+0.334%	56	550	+88.333%
2026-04-14	2.9700	3.2300	2.8700	2.9900	+14.559%	61	521	+88.963%
2026-04-13	2.5900	2.6500	2.5700	2.6100	+3.162%	26	551	+116.475%
2026-04-10	2.3000	2.6500	2.3000	2.5300	+22.816%	149	536	+123.320%
2026-04-09	2.2000	2.3000	2.0600	2.0600	-4.186%	38	419	+174.272%
2026-04-08	2.1000	2.1500	2.1000	2.1500	+3.365%	3	393	+162.791%
2026-04-07	1.9600	2.0800	1.9000	2.0800	+3.483%	45	390	+171.635%
2026-04-06	2.0700	2.0800	2.0100	2.0100	-9.459%	17	351	+181.095%
2026-04-02	1.8500	2.2200	1.8500	2.2200	+5.714%	33	324	+154.505%
2026-04-01	2.1000	2.1000	2.1000	2.1000	+5.000%	2	324	+169.048%
2026-03-31	1.8500	2.0000	1.8200	2.0000	-0.498%	12	322	+182.500%
2026-03-30	2.1500	2.1500	1.9500	2.0100	-1.951%	233	311	+181.095%
2026-03-27	2.1500	2.1500	1.9500	2.0500	-9.692%	43	96	+175.610%
2026-03-26	2.2700	2.2700	2.2700	2.2700	-17.455%	2	94	+148.899%
2026-03-25	2.2000	2.7500	2.2000	2.7500	+19.565%	43	92	+105.455%
2026-03-24	1.9700	2.3000	1.9700	2.3000	+12.195%	9	103	+145.652%
2026-03-23	1.6300	2.0500	1.6300	2.0500	+13.889%	41	94	+175.610%
2026-03-20	2.0400	2.0400	1.5400	1.8000	-58.621%	96	92	+213.889%
2026-03-19	4.1000	4.3500	4.1000	4.3500	0.000%	3	3	+29.885%