Dark

SMCI20261120C41
SMCI Nov 20 2026 41.00 Call (SMCI261120C00041000)
option OPRA

EOD

Sep 17, 2026

5.15+76.370%(+2.23)160

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.2200	5.6000	4.1300	5.1500	+76.370%	160	1,058	0.000%
2026-09-16	3.3000	3.4000	2.9200	2.9200	-2.341%	44	986	+76.370%
2026-09-15	3.5800	3.5800	2.9900	2.9900	-13.333%	106	968	+72.241%
2026-09-14	3.9000	4.0000	3.4100	3.4500	-33.781%	129	936	+49.275%
2026-09-11	3.9000	5.4000	3.9000	5.2100	+30.250%	30	964	-1.152%
2026-09-10	4.8000	4.8000	4.0000	4.0000	-16.667%	91	965	+28.750%
2026-09-09	5.1000	5.4500	4.8000	4.8000	-17.241%	177	926	+7.292%
2026-09-08	5.4000	6.5500	5.4000	5.8000	+12.621%	209	800	-11.207%
2026-09-04	4.6000	6.0000	4.6000	5.1500	+18.391%	131	721	0.000%
2026-09-03	3.6500	4.3500	3.6500	4.3500	+15.691%	37	721	+18.391%
2026-09-02	3.6500	3.7600	3.6500	3.7600	-3.590%	4	700	+36.968%
2026-09-01	3.6000	4.1000	3.5200	3.9000	-2.500%	26	699	+32.051%
2026-08-31	4.3300	4.3300	4.0000	4.0000	-5.437%	23	682	+28.750%
2026-08-28	4.8200	4.8600	4.1500	4.2300	-13.673%	15	682	+21.749%
2026-08-27	5.3800	5.4400	4.8600	4.9000	+3.158%	39	683	+5.102%
2026-08-26	4.7900	4.8000	4.6800	4.7500	-6.496%	11	709	+8.421%
2026-08-25	3.9000	5.3000	3.9000	5.0800	+38.798%	91	709	+1.378%
2026-08-24	3.5000	3.7000	3.3500	3.6600	-20.435%	40	668	+40.710%
2026-08-21	4.7000	4.8000	4.5000	4.6000	+2.450%	125	661	+11.957%
2026-08-20	5.2500	5.3100	4.0100	4.4900	-0.222%	103	645	+14.699%
2026-08-19	4.8000	4.8000	4.0000	4.5000	-4.661%	19	592	+14.444%
2026-08-18	5.1400	5.1900	4.2500	4.7200	-7.992%	23	594	+9.110%
2026-08-17	5.5600	5.7300	5.1300	5.1300	-20.465%	58	594	+0.390%
2026-08-14	7.0000	7.0000	6.3100	6.4500	+2.381%	84	559	-20.155%
2026-08-13	5.8500	8.0200	5.8500	6.3000	+17.100%	131	506	-18.254%
2026-08-12	4.4700	5.4000	4.4700	5.3800	+62.048%	66	487	-4.275%
2026-08-10	4.0000	4.0000	3.3200	3.3200	+0.606%	28	446	+55.120%
2026-08-07	3.3000	3.3000	3.3000	3.3000	+1.538%	10	421	+56.061%
2026-08-06	2.8500	3.5500	2.8500	3.2500	-5.797%	17	411	+58.462%
2026-08-05	3.6200	3.6300	3.4500	3.4500	-2.817%	21	412	+49.275%
2026-08-04	3.0700	3.5500	3.0700	3.5500	+56.388%	5	412	+45.070%
2026-07-30	2.1800	2.3200	2.1800	2.2700	+17.010%	8	408	+126.872%
2026-07-29	2.1400	2.1400	1.9400	1.9400	-17.447%	4	407	+165.464%
2026-07-28	2.4000	2.4000	2.3500	2.3500	-43.373%	2	411	+119.149%
2026-07-23	4.1000	4.1500	4.1000	4.1500	+7.792%	59	411	+24.096%
2026-07-22	3.5500	4.3500	3.5500	3.8500	+117.514%	30	362	+33.766%
2026-07-21	1.8100	1.8100	1.7700	1.7700	+16.447%	13	360	+190.960%
2026-07-20	1.4300	1.5500	1.4300	1.5200	-13.143%	9	353	+238.816%
2026-07-17	1.5800	1.7500	1.5600	1.7500	+1.744%	8	355	+194.286%
2026-07-16	1.7200	1.7200	1.7200	1.7200	-32.549%	10	357	+199.419%
2026-07-13	2.7900	2.7900	2.5500	2.5500	-15.000%	13	357	+101.961%
2026-07-10	3.0700	3.0700	3.0000	3.0000	0.000%	3	344	+71.667%
2026-07-09	3.0000	3.0000	3.0000	3.0000	+15.385%	1	344	+71.667%
2026-07-08	2.6000	2.6000	2.6000	2.6000	+11.588%	2	345	+98.077%
2026-07-07	2.3300	2.3300	2.3300	2.3300	-31.871%	2	343	+121.030%
2026-06-30	3.4200	3.4200	3.4200	3.4200	+2.090%	1	343	+50.585%
2026-06-29	3.4000	3.4000	3.3500	3.3500	-25.556%	13	342	+53.731%
2026-06-25	4.6700	4.6700	4.5000	4.5000	-15.888%	6	349	+14.444%
2026-06-24	5.3000	5.3500	5.3000	5.3500	-9.781%	3	353	-3.738%
2026-06-23	5.9200	5.9300	5.9200	5.9300	-12.794%	2	356	-13.153%
2026-06-22	6.2000	7.5000	6.2000	6.8000	+83.784%	14	354	-24.265%
2026-06-18	3.7000	3.7000	3.7000	3.7000	+20.915%	12	350	+39.189%
2026-06-17	3.0800	3.0800	3.0600	3.0600	-18.400%	3	350	+68.301%
2026-06-16	3.8000	3.8000	3.7500	3.7500	-13.793%	32	350	+37.333%
2026-06-15	4.5900	4.5900	4.3500	4.3500	-1.136%	16	344	+18.391%
2026-06-12	4.9600	4.9600	4.4000	4.4000	+0.917%	8	344	+17.045%
2026-06-11	3.8900	4.3600	3.8900	4.3600	+11.795%	11	344	+18.119%
2026-06-10	6.2500	6.6500	3.9000	3.9000	-59.375%	15	344	+32.051%
2026-06-09	10.6200	10.6200	8.5700	9.6000	-13.901%	16	331	-46.354%
2026-06-08	11.1500	11.1500	11.1500	11.1500	+11.167%	1	318	-53.812%
2026-06-05	10.7900	10.7900	10.0300	10.0300	-24.586%	11	319	-48.654%
2026-06-03	15.4000	15.4000	13.3000	13.3000	-17.901%	8	309	-61.278%
2026-06-02	17.1000	17.1000	16.1000	16.2000	+10.429%	14	307	-68.210%
2026-06-01	14.6500	14.6800	14.5800	14.6700	+8.586%	182	300	-64.894%
2026-05-29	14.4500	15.3000	13.5100	13.5100	+27.333%	19	121	-61.880%
2026-05-28	8.0000	11.5800	8.0000	10.6100	+34.304%	19	121	-51.461%
2026-05-27	8.2000	8.4500	7.7300	7.9000	+5.053%	10	117	-34.810%
2026-05-26	7.6800	7.6800	7.4000	7.5200	+20.900%	32	121	-31.516%
2026-05-22	6.1000	6.2200	6.1000	6.2200	+16.917%	6	95	-17.203%
2026-05-20	5.3100	5.3200	5.3100	5.3200	+49.859%	6	91	-3.195%
2026-05-19	3.5500	3.5500	3.5500	3.5500	-30.118%	2	84	+45.070%
2026-05-12	4.7500	5.0800	4.7500	5.0800	-13.898%	10	84	+1.378%
2026-05-11	6.2700	6.3300	5.9000	5.9000	-3.437%	17	84	-12.712%
2026-05-08	6.0800	6.2000	5.9500	6.1100	+10.688%	58	86	-15.712%
2026-05-07	5.5200	5.5200	5.5200	5.5200	+21.854%	2	66	-6.703%
2026-05-06	4.5000	4.9500	4.5000	4.5300	+46.129%	30	64	+13.687%
2026-05-05	3.1000	3.1000	3.1000	3.1000	+15.242%	10	76	+66.129%
2026-04-29	2.6900	2.6900	2.6900	2.6900	-18.731%	3	72	+91.450%
2026-04-27	3.3100	3.3100	3.3100	3.3100	-9.315%	2	69	+55.589%
2026-04-24	3.6500	3.6500	3.6500	3.6500	+1.955%	20	67	+41.096%
2026-04-21	3.5800	3.5800	3.5800	3.5800	+5.294%	1	50	+43.855%
2026-04-17	3.3100	3.4000	3.3100	3.4000	+25.926%	7	50	+51.471%
2026-04-16	2.7000	2.7000	2.7000	2.7000	-2.527%	2	50	+90.741%
2026-04-15	2.7600	2.7700	2.7600	2.7700	+8.627%	3	48	+85.921%
2026-04-14	2.5500	2.5500	2.5500	2.5500	+3.239%	1	45	+101.961%
2026-04-10	2.2900	2.4700	2.2900	2.4700	+23.500%	35	44	+108.502%
2026-04-09	2.0400	2.0500	1.9900	2.0000	+2.041%	12	15	+157.500%
2026-04-01	1.9600	1.9600	1.9600	1.9600	+5.376%	4	7	+162.755%
2026-03-30	1.8900	1.8900	1.8600	1.8600	0.000%	3	3	+176.882%