Dark

SMCI20261120C44
SMCI Nov 20 2026 44.00 Call (SMCI261120C00044000)
option OPRA

EOD

Sep 17, 2026

4.10+67.347%(+1.65)885

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.1200	4.4100	3.1200	4.1000	+67.347%	885	1,882	0.000%
2026-09-16	2.5600	2.6000	2.4500	2.4500	+2.941%	27	1,434	+67.347%
2026-09-15	2.7700	2.7700	2.3800	2.3800	-18.493%	87	1,428	+72.269%
2026-09-14	3.0500	3.1000	2.7300	2.9200	-27.901%	29	1,409	+40.411%
2026-09-11	3.9500	4.2000	3.6000	4.0500	+19.822%	14	1,404	+1.235%
2026-09-10	3.6900	3.7300	3.3800	3.3800	-10.106%	14	1,413	+21.302%
2026-09-09	4.1000	4.2300	3.7500	3.7600	-17.363%	35	1,413	+9.043%
2026-09-08	4.7000	5.1100	4.5500	4.5500	+6.557%	86	1,401	-9.890%
2026-09-04	3.9500	4.5000	3.9000	4.2700	+31.385%	28	1,361	-3.981%
2026-09-03	2.6300	3.2500	2.6300	3.2500	+10.169%	9	1,361	+26.154%
2026-09-02	3.2500	3.2500	2.8500	2.9500	-1.667%	8	1,355	+38.983%
2026-09-01	2.7400	3.0500	2.7300	3.0000	-11.765%	12	1,359	+36.667%
2026-08-31	3.3500	3.4000	3.3500	3.4000	0.000%	2	1,360	+20.588%
2026-08-28	3.9500	3.9500	3.4000	3.4000	-15.000%	3	1,361	+20.588%
2026-08-27	4.1000	4.4500	3.7000	4.0000	-4.762%	20	1,363	+2.500%
2026-08-25	3.7000	4.2000	3.7000	4.2000	+48.936%	20	1,375	-2.381%
2026-08-24	2.7500	2.9600	2.6900	2.8200	-26.371%	24	1,363	+45.390%
2026-08-21	3.5500	3.9800	3.5500	3.8300	+4.645%	32	1,356	+7.050%
2026-08-20	4.3000	4.3000	3.2500	3.6600	+4.571%	14	1,355	+12.022%
2026-08-19	3.6500	3.6500	3.5000	3.5000	-8.854%	4	1,359	+17.143%
2026-08-18	4.0000	4.1000	3.6000	3.8400	-9.647%	248	1,356	+6.771%
2026-08-17	4.6800	4.6800	4.2500	4.2500	-16.667%	7	1,247	-3.529%
2026-08-14	5.8200	5.8200	5.1000	5.1000	-4.315%	16	1,247	-19.608%
2026-08-13	5.0000	6.8700	5.0000	5.3300	+19.507%	106	1,247	-23.077%
2026-08-12	3.5000	4.4600	3.5000	4.4600	+88.983%	54	1,224	-8.072%
2026-08-11	2.5200	2.5200	2.3600	2.3600	-30.588%	2	1,224	+73.729%
2026-08-10	3.3700	3.4000	3.3700	3.4000	+38.211%	8	1,223	+20.588%
2026-08-07	2.4600	2.4600	2.4600	2.4600	-13.074%	2	1,216	+66.667%
2026-08-05	2.8300	2.8300	2.8300	2.8300	-12.112%	1	1,216	+44.876%
2026-08-04	3.0800	3.2200	3.0500	3.2200	+84.000%	3	1,216	+27.329%
2026-07-31	1.7500	1.7500	1.7500	1.7500	-7.895%	1	1,214	+134.286%
2026-07-30	1.8900	1.9000	1.8900	1.9000	-16.300%	4	1,213	+115.789%
2026-07-27	2.2700	2.2700	2.2700	2.2700	-36.056%	1	1,215	+80.617%
2026-07-23	3.5500	3.6500	3.5500	3.5500	+11.987%	38	1,215	+15.493%
2026-07-22	2.4700	3.5800	2.4700	3.1700	+105.844%	75	1,247	+29.338%
2026-07-21	1.5400	1.5400	1.5400	1.5400	+20.313%	1	1,259	+166.234%
2026-07-20	1.2300	1.3000	1.2300	1.2800	-9.859%	12	1,260	+220.313%
2026-07-17	1.2800	1.5300	1.2800	1.4200	-2.069%	41	1,268	+188.732%
2026-07-16	1.4600	1.4600	1.4500	1.4500	-17.143%	3	1,239	+182.759%
2026-07-15	1.7500	1.7500	1.7500	1.7500	-18.605%	1	1,239	+134.286%
2026-07-14	2.0900	2.1500	2.0900	2.1500	+4.878%	2	1,239	+90.698%
2026-07-13	2.0500	2.0500	2.0500	2.0500	-20.543%	2	1,239	+100.000%
2026-07-10	2.5800	2.5800	2.5800	2.5800	+4.878%	1	1,240	+58.915%
2026-07-09	2.4600	2.4600	2.4600	2.4600	+6.494%	1	1,241	+66.667%
2026-07-08	2.2400	2.3100	2.2400	2.3100	+2.212%	2	1,241	+77.489%
2026-07-02	2.2600	2.2600	2.2600	2.2600	-6.224%	25	1,217	+81.416%
2026-07-01	2.6000	2.6100	2.4100	2.4100	-20.984%	23	1,217	+70.124%
2026-06-30	2.7700	3.0500	2.7700	3.0500	+10.108%	2	1,239	+34.426%
2026-06-29	3.0500	3.1000	2.7700	2.7700	-18.768%	7	1,240	+48.014%
2026-06-26	3.5500	3.5500	3.4100	3.4100	-13.671%	2	1,244	+20.235%
2026-06-25	3.9500	3.9500	3.9500	3.9500	-17.364%	1	1,245	+3.797%
2026-06-23	5.4000	5.4000	4.7800	4.7800	-19.257%	33	1,244	-14.226%
2026-06-22	5.2000	6.6000	5.2000	5.9200	+67.232%	328	1,243	-30.743%
2026-06-18	3.4000	3.5400	3.4000	3.5400	+26.882%	11	1,128	+15.819%
2026-06-17	3.0000	3.0000	2.7900	2.7900	-10.000%	22	1,128	+46.953%
2026-06-16	3.3000	3.4000	3.1000	3.1000	-19.481%	57	1,128	+32.258%
2026-06-15	3.9000	3.9000	3.8500	3.8500	0.000%	11	1,071	+6.494%
2026-06-12	3.5000	3.8500	3.5000	3.8500	+10.951%	12	1,071	+6.494%
2026-06-11	3.3600	3.4700	3.3600	3.4700	-6.216%	2	1,071	+18.156%
2026-06-10	6.0400	6.0400	3.7000	3.7000	-54.878%	47	1,071	+10.811%
2026-06-09	11.2900	11.2900	8.1500	8.2000	-23.721%	36	1,111	-50.000%
2026-06-08	10.0000	10.9500	9.4500	10.7500	-10.417%	72	1,121	-61.860%
2026-06-03	12.8800	12.8800	12.0000	12.0000	-21.260%	24	1,057	-65.833%
2026-06-02	15.2500	15.3100	14.5000	15.2400	+11.079%	17	1,075	-73.097%
2026-06-01	13.2300	13.7200	13.2100	13.7200	+12.922%	11	1,082	-70.117%
2026-05-29	13.4400	13.7500	12.1500	12.1500	+24.615%	53	1,090	-66.255%
2026-05-28	6.9000	10.4000	6.9000	9.7500	+40.896%	139	1,091	-57.949%
2026-05-27	6.8000	6.9200	6.8000	6.9200	+66.747%	7	1,010	-40.751%
2026-05-21	4.1500	4.1500	4.1500	4.1500	+29.688%	2	1,003	-1.205%
2026-05-19	3.0000	3.2000	3.0000	3.2000	+9.215%	3	1,003	+28.125%
2026-05-18	3.1400	3.1400	2.9300	2.9300	-18.611%	6	1,003	+39.932%
2026-05-15	3.6000	3.6000	3.6000	3.6000	-16.279%	1	1,003	+13.889%
2026-05-14	4.5000	4.5000	4.2900	4.3000	-3.371%	412	1,001	-4.651%
2026-05-12	4.4500	4.4500	4.4500	4.4500	-11.000%	1	610	-7.865%
2026-05-11	5.2000	5.2000	5.0000	5.0000	-6.015%	26	610	-18.000%
2026-05-07	5.2500	5.3200	5.2500	5.3200	+18.222%	11	613	-22.932%
2026-05-06	4.3200	4.5000	3.8800	4.5000	+80.723%	18	608	-8.889%
2026-04-28	2.4300	2.4900	2.4300	2.4900	-10.108%	32	599	+64.659%
2026-04-27	2.7700	2.7700	2.7700	2.7700	-12.342%	1	591	+48.014%
2026-04-24	3.0900	3.1600	3.0900	3.1600	+50.476%	17	591	+29.747%
2026-04-23	2.1000	2.1000	2.1000	2.1000	-25.795%	16	591	+95.238%
2026-04-22	2.7900	2.8300	2.7900	2.8300	-7.213%	7	575	+44.876%
2026-04-21	3.1500	3.1500	3.0500	3.0500	+13.383%	11	571	+34.426%
2026-04-16	2.2400	2.6900	2.2400	2.6900	+11.157%	43	571	+52.416%
2026-04-15	2.4300	2.5000	2.3100	2.4200	-5.837%	103	536	+69.421%
2026-04-14	2.2200	2.6000	2.2200	2.5700	+27.861%	159	480	+59.533%
2026-04-13	2.0000	2.0200	2.0000	2.0100	-0.985%	100	469	+103.980%
2026-04-10	1.8800	2.1000	1.8800	2.0300	+15.341%	347	370	+101.970%
2026-04-09	1.7500	1.7800	1.7000	1.7600	+6.667%	12	42	+132.955%
2026-04-08	1.6900	1.7300	1.6500	1.6500	+5.769%	3	32	+148.485%
2026-04-07	1.5400	1.5600	1.5400	1.5600	-15.217%	5	29	+162.821%
2026-04-02	1.7300	1.8400	1.7200	1.8400	+13.580%	3	23	+122.826%
2026-04-01	1.6800	1.6800	1.6200	1.6200	0.000%	19	23	+153.086%
2026-03-31	1.4600	1.6200	1.4600	1.6200	-2.410%	3	4	+153.086%
2026-03-30	1.6800	1.6800	1.6600	1.6600	0.000%	2	1	+146.988%