Dark

SMCI20261120C43
SMCI Nov 20 2026 43.00 Call (SMCI261120C00043000)
option OPRA

EOD

Sep 17, 2026

4.49+87.866%(+2.10)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.1500	4.8000	3.1500	4.4900	+87.866%	202	1,296	0.000%
2026-09-16	2.7600	2.8600	2.3200	2.3900	-0.830%	79	1,293	+87.866%
2026-09-15	2.9200	2.9200	2.4100	2.4100	-25.846%	52	1,302	+86.307%
2026-09-14	3.3000	3.3500	3.0500	3.2500	-24.242%	12	1,320	+38.154%
2026-09-11	3.3000	4.7000	3.3000	4.2900	+21.875%	30	1,318	+4.662%
2026-09-10	3.9900	4.0000	3.5000	3.5200	-13.086%	56	1,317	+27.557%
2026-09-09	4.9000	4.9000	4.0500	4.0500	-16.495%	224	1,312	+10.864%
2026-09-08	5.1500	5.5000	4.8500	4.8500	+6.127%	82	1,422	-7.423%
2026-09-04	4.0500	4.7000	4.0500	4.5700	+23.848%	40	1,420	-1.751%
2026-09-03	3.0100	3.6900	3.0100	3.6900	+16.404%	56	1,420	+21.680%
2026-09-02	3.6000	3.6000	2.9900	3.1700	-3.939%	24	1,381	+41.640%
2026-09-01	3.0500	3.4000	3.0400	3.3000	-6.516%	17	1,385	+36.061%
2026-08-31	3.6500	3.6500	3.5300	3.5300	-3.288%	8	1,387	+27.195%
2026-08-28	3.7500	4.2000	3.5000	3.6500	-13.712%	46	1,391	+23.014%
2026-08-27	4.2000	4.4000	4.0100	4.2300	+0.955%	67	1,414	+6.147%
2026-08-26	4.1500	4.1900	4.1000	4.1900	-4.773%	217	1,403	+7.160%
2026-08-25	4.3000	4.5500	4.3000	4.4000	+41.935%	58	1,375	+2.045%
2026-08-24	3.6500	3.6500	2.8500	3.1000	-24.020%	509	1,347	+44.839%
2026-08-21	4.2500	4.2500	3.8800	4.0800	+4.348%	56	849	+10.049%
2026-08-20	3.5500	3.9700	3.5500	3.9100	+4.267%	14	827	+14.834%
2026-08-19	3.7900	4.2500	3.7500	3.7500	-6.250%	19	828	+19.733%
2026-08-18	4.3500	4.3500	3.8000	4.0000	-16.667%	23	823	+12.250%
2026-08-17	5.0200	5.0200	4.5200	4.8000	-16.230%	54	827	-6.458%
2026-08-14	5.5000	6.1200	5.3000	5.7300	-3.697%	127	831	-21.640%
2026-08-13	5.4000	7.0400	5.4000	5.9500	+32.517%	650	772	-24.538%
2026-08-12	4.0500	4.7000	3.5200	4.4900	+79.600%	125	521	0.000%
2026-08-11	2.9200	2.9300	2.4600	2.5000	-20.635%	20	467	+79.600%
2026-08-10	3.2500	3.2500	3.1500	3.1500	+17.978%	2	470	+42.540%
2026-08-06	2.6700	2.6700	2.6700	2.6700	-19.091%	10	470	+68.165%
2026-08-05	3.3000	3.3000	3.3000	3.3000	-2.077%	1	465	+36.061%
2026-08-04	2.8600	3.4000	2.8600	3.3700	+62.802%	21	465	+33.234%
2026-08-03	2.0700	2.0700	2.0700	2.0700	-2.817%	1	462	+116.908%
2026-07-31	2.0700	2.1300	2.0700	2.1300	+3.902%	13	462	+110.798%
2026-07-30	2.0500	2.0500	2.0500	2.0500	+20.588%	1	462	+119.024%
2026-07-29	2.0500	2.0500	1.7000	1.7000	-24.779%	6	463	+164.118%
2026-07-28	1.9800	2.2600	1.9800	2.2600	-6.224%	5	465	+98.673%
2026-07-27	2.4500	2.4500	2.4100	2.4100	-20.462%	11	462	+86.307%
2026-07-24	3.0300	3.0300	3.0300	3.0300	-14.648%	1	455	+48.185%
2026-07-22	3.4800	3.6700	3.4800	3.5500	+121.875%	58	455	+26.479%
2026-07-21	1.4700	1.6000	1.4700	1.6000	+18.519%	6	490	+180.625%
2026-07-20	1.3900	1.3900	1.2400	1.3500	-10.000%	74	488	+232.593%
2026-07-17	1.4000	1.6000	1.3700	1.5000	-6.250%	12	434	+199.333%
2026-07-16	1.6300	1.6300	1.6000	1.6000	-21.569%	6	438	+180.625%
2026-07-15	2.0200	2.0400	1.9500	2.0400	-10.526%	3	435	+120.098%
2026-07-14	2.2800	2.2800	2.2800	2.2800	+5.069%	1	436	+96.930%
2026-07-13	2.2000	2.2000	2.1700	2.1700	-16.538%	2	436	+106.912%
2026-07-10	2.7900	2.7900	2.5800	2.6000	-7.473%	3	437	+72.692%
2026-07-09	2.8100	2.8100	2.8100	2.8100	+46.354%	1	436	+59.786%
2026-07-07	2.0500	2.0500	1.9200	1.9200	-23.200%	270	436	+133.854%
2026-07-06	2.5100	2.5100	2.5000	2.5000	-9.091%	2	230	+79.600%
2026-07-02	2.9400	2.9400	2.4000	2.7500	-1.786%	48	238	+63.273%
2026-07-01	2.6500	2.8000	2.6500	2.8000	-8.197%	2	238	+60.357%
2026-06-30	3.0000	3.0500	3.0000	3.0500	+10.909%	3	238	+47.213%
2026-06-29	3.1500	3.4000	2.7500	2.7500	-23.611%	22	236	+63.273%
2026-06-26	3.6000	3.6000	3.6000	3.6000	-41.935%	1	235	+24.722%
2026-06-22	5.3000	6.2000	5.3000	6.2000	+87.879%	23	235	-27.581%
2026-06-18	3.3000	3.3000	3.3000	3.3000	+13.793%	1	249	+36.061%
2026-06-17	3.3000	3.3000	2.9000	2.9000	-15.942%	17	249	+54.828%
2026-06-16	3.4000	3.5000	3.4000	3.4500	-18.440%	78	249	+30.145%
2026-06-15	4.2300	4.2300	4.2300	4.2300	+9.870%	1	182	+6.147%
2026-06-11	3.4000	3.8500	3.3300	3.8500	-14.823%	26	182	+16.623%
2026-06-10	4.7300	4.7300	4.5200	4.5200	-46.761%	2	167	-0.664%
2026-06-09	9.2500	9.2500	8.4500	8.4900	-23.237%	22	167	-47.114%
2026-06-08	9.9500	11.0600	9.9500	11.0600	+14.611%	3	168	-59.403%
2026-06-05	10.5500	10.5500	9.3500	9.6500	-27.607%	31	166	-53.472%
2026-06-04	13.3300	13.3300	13.3300	13.3300	+3.735%	20	193	-66.317%
2026-06-03	14.1500	14.1500	12.4000	12.8500	-18.825%	16	193	-65.058%
2026-06-02	14.9900	16.0000	14.6800	15.8300	+11.715%	31	188	-71.636%
2026-06-01	13.8500	14.1800	13.8500	14.1700	+12.282%	17	160	-68.313%
2026-05-29	14.4700	14.4700	12.6200	12.6200	+26.200%	17	158	-64.422%
2026-05-28	11.2700	11.2700	10.0000	10.0000	+35.135%	22	157	-55.100%
2026-05-27	6.8700	7.4000	6.7000	7.4000	+4.079%	48	147	-39.324%
2026-05-26	6.3700	7.1100	6.3700	7.1100	+25.841%	13	114	-36.850%
2026-05-22	5.3400	5.6500	5.3400	5.6500	+82.848%	4	111	-20.531%
2026-05-19	3.0900	3.0900	3.0900	3.0900	-16.486%	1	113	+45.307%
2026-05-15	3.7000	3.7000	3.7000	3.7000	-21.277%	1	113	+21.351%
2026-05-14	4.7000	4.7000	4.7000	4.7000	+15.479%	1	113	-4.468%
2026-05-13	4.0700	4.0700	4.0700	4.0700	-30.427%	1	113	+10.319%
2026-05-11	5.7600	5.8500	5.7600	5.8500	+4.464%	3	113	-23.248%
2026-05-08	5.6000	5.6000	5.6000	5.6000	-0.885%	25	112	-19.821%
2026-05-07	4.8500	5.6500	4.8500	5.6500	+38.142%	7	112	-20.531%
2026-05-06	4.0900	4.0900	4.0900	4.0900	+43.007%	7	111	+9.780%
2026-05-04	2.8600	2.8600	2.8600	2.8600	-12.000%	1	112	+56.993%
2026-04-27	3.2500	3.2500	3.2500	3.2500	+20.818%	1	112	+38.154%
2026-04-20	2.6900	2.6900	2.6900	2.6900	+12.552%	10	111	+66.914%
2026-04-16	2.3900	2.3900	2.3900	2.3900	-2.449%	1	111	+87.866%
2026-04-15	2.5500	2.5600	2.4300	2.4500	-9.926%	46	110	+83.265%
2026-04-14	2.4400	2.7500	2.4400	2.7200	+30.144%	150	100	+65.074%
2026-04-10	2.1200	2.2200	2.0200	2.0900	+13.587%	57	68	+114.833%
2026-04-09	1.8100	1.8700	1.8100	1.8400	+5.143%	8	24	+144.022%
2026-04-08	1.8200	1.8200	1.7500	1.7500	+1.744%	4	20	+156.571%
2026-04-01	1.7600	1.7600	1.7200	1.7200	+3.614%	9	19	+161.047%
2026-03-31	1.6000	1.6600	1.5500	1.6600	-25.893%	5	10	+170.482%
2026-03-25	2.2400	2.2400	2.2400	2.2400	+19.149%	5	6	+100.446%
2026-03-24	1.8800	1.8800	1.8800	1.8800	+13.253%	5	6	+138.830%
2026-03-23	1.6300	1.6600	1.6000	1.6600	0.000%	3	0	+170.482%