Dark

SMCI20261120C42
SMCI Nov 20 2026 42.00 Call (SMCI261120C00042000)
option OPRA

EOD

Sep 17, 2026

4.90+68.966%(+2.00)332

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.5000	5.2500	3.5000	4.9000	+68.966%	332	1,804	0.000%
2026-09-16	3.0100	3.1500	2.5800	2.9000	+9.434%	81	1,875	+68.966%
2026-09-15	3.4000	3.4000	2.6500	2.6500	-18.462%	125	1,879	+84.906%
2026-09-14	3.3500	3.7000	3.1100	3.2500	-32.990%	1,031	1,883	+50.769%
2026-09-11	3.7300	5.0000	3.7300	4.8500	+32.877%	113	1,868	+1.031%
2026-09-10	4.0000	4.3500	3.6500	3.6500	-16.476%	50	1,820	+34.247%
2026-09-09	4.9000	4.9000	4.3700	4.3700	-17.235%	161	1,788	+12.128%
2026-09-08	5.7500	5.9100	5.2800	5.2800	+6.883%	112	1,817	-7.197%
2026-09-04	4.2000	5.5000	4.2000	4.9400	+24.121%	1,000	863	-0.810%
2026-09-03	3.3200	4.0100	3.3200	3.9800	+13.390%	14	863	+23.116%
2026-09-02	3.4500	3.5100	3.0500	3.5100	-3.836%	25	857	+39.601%
2026-09-01	3.3400	3.6500	3.3300	3.6500	-5.928%	25	863	+34.247%
2026-08-31	3.8500	3.9000	3.8500	3.8800	+0.518%	26	862	+26.289%
2026-08-28	4.3700	4.4300	3.8600	3.8600	-16.087%	5	847	+26.943%
2026-08-27	4.3500	5.0000	4.3500	4.6000	+6.977%	49	847	+6.522%
2026-08-26	4.5000	4.5000	4.2500	4.3000	-8.511%	22	838	+13.953%
2026-08-25	4.5000	4.9100	4.5000	4.7000	+42.424%	53	825	+4.255%
2026-08-24	3.9300	3.9300	2.9000	3.3000	-20.482%	353	796	+48.485%
2026-08-21	4.5500	4.5500	4.1500	4.1500	-0.955%	98	847	+18.072%
2026-08-20	5.0000	5.0000	3.7900	4.1900	+0.964%	23	830	+16.945%
2026-08-19	4.4000	4.5200	3.8000	4.1500	-6.109%	154	833	+18.072%
2026-08-18	4.5500	4.5500	4.0000	4.4200	-14.175%	114	797	+10.860%
2026-08-17	5.5700	5.5700	4.7700	5.1500	-14.167%	267	876	-4.854%
2026-08-14	6.0000	6.5000	5.5500	6.0000	-0.826%	55	736	-18.333%
2026-08-13	5.3900	7.7000	5.3900	6.0500	+22.222%	491	705	-19.008%
2026-08-12	3.7500	5.2000	3.7500	4.9500	+62.295%	310	505	-1.010%
2026-08-11	3.2000	3.2000	3.0500	3.0500	-2.244%	18	383	+60.656%
2026-08-10	3.5300	3.6500	3.1200	3.1200	-2.500%	70	389	+57.051%
2026-08-07	2.7200	3.2000	2.7200	3.2000	+7.383%	93	346	+53.125%
2026-08-06	2.8400	2.9800	2.8400	2.9800	-6.875%	11	318	+64.430%
2026-08-05	3.4200	3.4200	3.2000	3.2000	-8.571%	143	318	+53.125%
2026-08-04	2.4100	3.6000	2.4100	3.5000	+49.573%	69	356	+40.000%
2026-08-03	2.2600	2.3400	2.2600	2.3400	+1.739%	2	351	+109.402%
2026-07-31	2.1500	2.3000	2.1500	2.3000	+9.005%	6	351	+113.043%
2026-07-30	2.1100	2.2000	2.1100	2.1100	+8.205%	11	349	+132.227%
2026-07-29	2.1100	2.1100	1.9500	1.9500	-16.667%	18	343	+151.282%
2026-07-28	2.1300	2.4500	2.1300	2.3400	-10.687%	11	342	+109.402%
2026-07-27	2.4400	2.6200	2.4400	2.6200	-24.713%	5	337	+87.023%
2026-07-24	3.3000	3.4800	3.3000	3.4800	-0.571%	8	335	+40.805%
2026-07-22	3.4600	4.0000	3.3800	3.5000	+109.581%	169	332	+40.000%
2026-07-21	1.6700	1.6700	1.6700	1.6700	+26.515%	2	245	+193.413%
2026-07-20	1.4800	1.4800	1.3200	1.3200	-15.385%	18	245	+271.212%
2026-07-17	1.5700	1.5700	1.4900	1.5600	-34.177%	5	245	+214.103%
2026-07-14	2.1900	2.3700	2.1900	2.3700	+0.424%	7	246	+106.751%
2026-07-13	2.5700	2.5700	2.3300	2.3600	-16.014%	3	248	+107.627%
2026-07-09	3.0500	3.0700	2.8100	2.8100	+10.630%	3	251	+74.377%
2026-07-08	2.3000	2.5400	2.3000	2.5400	+15.455%	10	253	+92.913%
2026-07-07	2.5500	2.5500	2.0700	2.2000	-13.725%	11	257	+122.727%
2026-07-02	2.9200	2.9200	2.5500	2.5500	-13.265%	14	250	+92.157%
2026-07-01	2.8400	3.1300	2.8000	2.9400	-7.547%	8	250	+66.667%
2026-06-30	3.1800	3.1800	3.1800	3.1800	+2.581%	2	248	+54.088%
2026-06-29	3.2100	3.2100	3.1000	3.1000	-13.889%	9	250	+58.065%
2026-06-26	4.0600	4.1100	3.6000	3.6000	-13.253%	16	247	+36.111%
2026-06-25	4.3700	4.4000	4.1500	4.1500	-17.000%	12	248	+18.072%
2026-06-24	5.0500	5.1000	5.0000	5.0000	-12.281%	8	254	-2.000%
2026-06-23	5.6500	5.7000	5.6500	5.7000	-12.308%	9	250	-14.035%
2026-06-22	5.7500	6.9700	5.6800	6.5000	+64.557%	34	250	-24.615%
2026-06-18	3.4000	3.9500	3.4000	3.9500	+31.667%	24	245	+24.051%
2026-06-17	3.4500	3.4500	3.0000	3.0000	-14.286%	2	245	+63.333%
2026-06-16	3.5500	3.7500	3.5000	3.5000	-14.634%	34	245	+40.000%
2026-06-12	4.1000	4.1000	4.1000	4.1000	-15.114%	1	210	+19.512%
2026-06-11	4.1500	4.8500	3.9400	4.8300	+7.333%	26	210	+1.449%
2026-06-10	6.2000	6.4900	4.5000	4.5000	-50.000%	10	191	+8.889%
2026-06-09	10.6000	10.6000	8.0100	9.0000	-10.269%	13	186	-45.556%
2026-06-05	10.2500	10.2500	9.9000	10.0300	-28.714%	30	185	-51.147%
2026-06-04	14.0700	14.0700	14.0700	14.0700	+2.402%	3	170	-65.174%
2026-06-03	14.3500	14.3500	12.9000	13.7400	-15.185%	38	169	-64.338%
2026-06-02	15.5000	16.2000	15.5000	16.2000	+12.500%	2	180	-69.753%
2026-06-01	13.3200	14.4000	13.3200	14.4000	+12.237%	4	179	-65.972%
2026-05-29	12.9500	14.7000	12.8300	12.8300	+26.031%	21	181	-61.808%
2026-05-28	8.3400	11.4400	8.3400	10.1800	+34.656%	48	182	-51.866%
2026-05-27	7.6200	7.6200	7.5600	7.5600	+8.000%	5	170	-35.185%
2026-05-26	6.1000	7.0800	6.1000	7.0000	+26.582%	18	168	-30.000%
2026-05-22	5.5000	5.5300	5.5000	5.5300	+15.208%	3	151	-11.392%
2026-05-21	4.5500	4.8000	4.5500	4.8000	+26.316%	2	151	+2.083%
2026-05-19	3.8000	3.8000	3.8000	3.8000	-1.042%	3	151	+28.947%
2026-05-15	4.0500	4.0500	3.8400	3.8400	-27.547%	9	152	+27.604%
2026-05-14	4.2900	5.3000	4.2900	5.3000	+17.778%	9	141	-7.547%
2026-05-13	4.4300	4.5000	4.4300	4.5000	-4.255%	2	141	+8.889%
2026-05-12	5.0000	5.0000	4.7000	4.7000	-9.962%	4	141	+4.255%
2026-05-11	6.8000	6.8000	5.2200	5.2200	-8.421%	59	141	-6.130%
2026-05-08	5.4500	5.8700	5.4500	5.7000	+12.426%	5	115	-14.035%
2026-05-07	5.1500	5.7000	5.0700	5.0700	-3.429%	97	113	-3.353%
2026-05-06	4.2500	5.2500	3.9500	5.2500	+73.267%	35	205	-6.667%
2026-05-04	3.0300	3.0300	3.0300	3.0300	+5.208%	1	190	+61.716%
2026-04-30	2.8800	2.8800	2.8800	2.8800	-7.097%	3	190	+70.139%
2026-04-27	3.1000	3.1000	3.1000	3.1000	-6.627%	2	187	+58.065%
2026-04-24	3.3200	3.3200	3.3200	3.3200	+27.692%	1	185	+47.590%
2026-04-23	2.6000	2.6000	2.6000	2.6000	-10.653%	2	184	+88.462%
2026-04-20	2.9100	2.9100	2.9100	2.9100	-5.519%	10	182	+68.385%
2026-04-17	3.0800	3.0800	3.0800	3.0800	+19.844%	1	172	+59.091%
2026-04-16	2.5400	2.5700	2.5400	2.5700	-1.154%	4	171	+90.661%
2026-04-15	2.8500	2.8500	2.6000	2.6000	-4.412%	50	167	+88.462%
2026-04-14	2.4200	2.7200	2.4200	2.7200	+22.523%	4	122	+80.147%
2026-04-10	2.2000	2.2300	2.2000	2.2200	+13.265%	99	118	+120.721%
2026-04-09	1.9200	1.9800	1.8700	1.9600	+3.158%	9	21	+150.000%
2026-04-08	1.9000	1.9000	1.9000	1.9000	+2.703%	1	15	+157.895%
2026-04-01	1.9200	1.9500	1.8500	1.8500	0.000%	8	14	+164.865%
2026-03-27	1.8500	1.8500	1.8500	1.8500	-22.269%	5	6	+164.865%
2026-03-25	2.3800	2.3800	2.3800	2.3800	0.000%	1	1	+105.882%