Dark

SMCI20261120C45
SMCI Nov 20 2026 45.00 Call (SMCI261120C00045000)
option OPRA

EOD

Sep 17, 2026

3.75+66.667%(+1.50)559

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.6400	4.1500	2.6400	3.7500	+66.667%	559	4,922	0.000%
2026-09-16	2.0800	2.4200	1.9200	2.2500	+12.500%	199	4,796	+66.667%
2026-09-15	2.5500	2.5800	2.0000	2.0000	-16.667%	244	4,732	+87.500%
2026-09-14	2.7000	2.9100	2.4000	2.4000	-36.000%	229	4,755	+56.250%
2026-09-11	2.8500	4.0000	2.6200	3.7500	+38.889%	491	4,756	0.000%
2026-09-10	3.4000	3.6000	2.7000	2.7000	-22.636%	278	4,963	+38.889%
2026-09-09	4.0000	4.0500	3.4200	3.4900	-15.904%	212	4,920	+7.450%
2026-09-08	4.1000	4.7500	4.1000	4.1500	+7.792%	177	4,839	-9.639%
2026-09-04	3.1000	4.5000	3.1000	3.8500	+24.595%	628	4,885	-2.597%
2026-09-03	2.5400	3.2500	2.4700	3.0900	+12.364%	306	4,885	+21.359%
2026-09-02	3.0500	3.1000	2.4800	2.7500	-2.135%	433	4,725	+36.364%
2026-09-01	2.5500	2.8700	2.4800	2.8100	-4.746%	304	4,581	+33.452%
2026-08-31	2.8600	3.2000	2.8600	2.9500	-4.839%	292	4,466	+27.119%
2026-08-28	3.6500	3.7000	2.9900	3.1000	-16.216%	61	4,476	+20.968%
2026-08-27	3.6500	4.1500	3.5000	3.7000	+9.145%	167	4,439	+1.351%
2026-08-26	3.6300	3.7400	3.3000	3.3900	-13.959%	91	4,467	+10.619%
2026-08-25	2.9100	4.0000	2.9100	3.9400	+51.538%	165	4,447	-4.822%
2026-08-24	3.1800	3.1800	2.4200	2.6000	-27.778%	450	4,360	+44.231%
2026-08-21	3.6300	3.6700	3.3700	3.6000	+8.434%	87	4,322	+4.167%
2026-08-20	4.0500	4.3000	3.0000	3.3200	+0.912%	277	4,313	+12.952%
2026-08-19	3.3500	3.7300	3.1500	3.2900	-9.863%	242	4,254	+13.982%
2026-08-18	3.8000	3.8300	3.1900	3.6500	-14.118%	423	4,263	+2.740%
2026-08-17	4.8000	4.8000	3.9200	4.2500	-15.842%	1,000	4,110	-11.765%
2026-08-14	5.1500	5.6000	4.6700	5.0500	+0.398%	1,189	4,682	-25.743%
2026-08-13	4.7500	6.6000	4.6900	5.0300	+25.750%	1,220	3,762	-25.447%
2026-08-12	2.9000	4.3000	2.7000	4.0000	+66.667%	774	3,191	-6.250%
2026-08-11	2.6500	2.6500	2.2000	2.4000	-4.000%	188	2,603	+56.250%
2026-08-10	2.7300	3.1000	2.5000	2.5000	+0.402%	135	2,597	+50.000%
2026-08-07	2.3000	2.5600	2.2000	2.4900	+15.814%	373	2,518	+50.602%
2026-08-06	2.3900	2.6600	2.1500	2.1500	-20.370%	201	2,448	+74.419%
2026-08-05	2.7400	2.9000	2.6400	2.7000	-9.396%	144	2,544	+38.889%
2026-08-04	2.1800	3.0500	2.1800	2.9800	+52.821%	210	2,537	+25.839%
2026-08-03	1.7900	1.9600	1.7400	1.9500	+2.094%	77	2,430	+92.308%
2026-07-31	1.9700	2.0700	1.7100	1.9100	+9.770%	126	2,369	+96.335%
2026-07-30	1.4800	1.8000	1.4800	1.7400	+8.075%	18	2,257	+115.517%
2026-07-29	1.7900	1.7900	1.5400	1.6100	-8.000%	6	2,261	+132.919%
2026-07-28	1.9400	1.9400	1.7000	1.7500	-20.091%	41	2,259	+114.286%
2026-07-27	2.2700	2.2700	2.0900	2.1900	-16.092%	21	2,287	+71.233%
2026-07-24	2.6800	2.7400	2.4500	2.6100	-13.000%	40	2,288	+43.678%
2026-07-23	2.9600	3.4800	2.9600	3.0000	-1.316%	463	2,293	+25.000%
2026-07-22	2.5000	3.4700	2.5000	3.0400	+108.219%	373	1,870	+23.355%
2026-07-21	1.1700	1.4600	1.1700	1.4600	+21.667%	111	1,826	+156.849%
2026-07-20	1.1200	1.2400	1.0900	1.2000	-8.397%	57	1,772	+212.500%
2026-07-17	1.3100	1.4400	1.1100	1.3100	-4.380%	172	1,796	+186.260%
2026-07-16	1.7100	1.7100	1.3500	1.3700	-23.889%	297	1,832	+173.723%
2026-07-15	1.8400	1.8400	1.8000	1.8000	-12.195%	17	1,959	+108.333%
2026-07-14	2.0000	2.0500	2.0000	2.0500	+6.218%	7	1,962	+82.927%
2026-07-13	2.1200	2.1200	1.9300	1.9300	-19.247%	48	1,963	+94.301%
2026-07-10	2.4500	2.4500	2.3900	2.3900	-0.417%	39	2,010	+56.904%
2026-07-09	2.6200	2.6200	2.4000	2.4000	+10.092%	23	1,990	+56.250%
2026-07-08	2.0400	2.1800	2.0400	2.1800	+14.737%	13	1,982	+72.018%
2026-07-07	1.8300	1.9100	1.8100	1.9000	-8.654%	39	1,982	+97.368%
2026-07-06	2.3200	2.3200	2.0800	2.0800	-8.370%	456	2,018	+80.288%
2026-07-02	2.6700	2.6700	2.1900	2.2700	-9.200%	197	2,193	+65.198%
2026-07-01	2.3300	2.5000	2.3300	2.5000	-18.033%	20	2,193	+50.000%
2026-06-30	2.7100	3.0500	2.7100	3.0500	+19.608%	155	2,195	+22.951%
2026-06-29	2.9000	2.9000	2.4200	2.5500	-26.087%	30	2,188	+47.059%
2026-06-26	3.4500	3.4500	3.4500	3.4500	-5.479%	1	2,186	+8.696%
2026-06-25	4.1000	4.1000	3.6500	3.6500	-5.195%	4	2,186	+2.740%
2026-06-24	4.3500	4.3500	3.8500	3.8500	-18.947%	10	2,186	-2.597%
2026-06-23	4.7700	4.8000	4.7500	4.7500	-18.103%	3	2,187	-21.053%
2026-06-22	3.4500	6.1200	3.4500	5.8000	+69.591%	152	2,187	-35.345%
2026-06-18	2.9400	3.5500	2.9400	3.4200	+37.903%	58	2,143	+9.649%
2026-06-17	2.9000	2.9300	2.4800	2.4800	-22.500%	9	2,143	+51.210%
2026-06-16	3.4300	3.4300	3.1500	3.2000	-9.859%	41	2,143	+17.188%
2026-06-15	3.9000	3.9000	3.5500	3.5500	-0.281%	37	2,155	+5.634%
2026-06-12	3.8000	4.1200	3.5000	3.5600	-15.238%	83	2,155	+5.337%
2026-06-11	3.2000	4.2000	3.1000	4.2000	+27.660%	239	2,155	-10.714%
2026-06-10	5.6500	5.6600	3.2500	3.2900	-58.875%	177	2,133	+13.982%
2026-06-09	9.7500	9.7500	6.9300	8.0000	-6.977%	48	2,164	-53.125%
2026-06-05	10.8200	10.8200	8.5000	8.6000	-30.645%	45	2,154	-56.395%
2026-06-04	11.8000	12.4000	11.2000	12.4000	0.000%	70	2,161	-69.758%
2026-06-03	12.5500	12.5500	11.4700	12.4000	-15.646%	151	2,170	-69.758%
2026-06-02	15.4000	15.4000	14.2000	14.7000	+14.219%	57	2,200	-74.490%
2026-06-01	12.1000	12.8700	11.9100	12.8700	+6.805%	63	2,209	-70.862%
2026-05-29	10.2000	13.9000	10.2000	12.0500	+32.127%	135	2,189	-68.880%
2026-05-28	6.4600	10.0000	6.4600	9.1200	+35.111%	145	2,195	-58.882%
2026-05-27	6.9400	6.9400	6.1000	6.7500	+6.804%	160	2,156	-44.444%
2026-05-26	5.8000	6.6500	5.7500	6.3200	+20.381%	108	2,093	-40.665%
2026-05-22	4.5000	5.2500	4.4900	5.2500	+40.751%	747	2,076	-28.571%
2026-05-21	4.3000	4.3000	3.7300	3.7300	-12.850%	20	1,520	+0.536%
2026-05-20	3.4700	4.3000	3.4700	4.2800	+27.003%	20	1,520	-12.383%
2026-05-19	3.0500	3.3700	3.0500	3.3700	+9.416%	10	1,512	+11.276%
2026-05-18	3.1300	3.1300	2.7400	3.0800	-6.667%	19	1,512	+21.753%
2026-05-15	3.4000	3.4000	3.3000	3.3000	-20.482%	14	1,512	+13.636%
2026-05-14	3.9400	4.3700	3.9400	4.1500	+9.211%	54	1,489	-9.639%
2026-05-13	3.9600	4.0000	3.6000	3.8000	-6.634%	67	1,470	-1.316%
2026-05-12	3.5300	4.0700	3.4900	4.0700	-6.437%	36	1,470	-7.862%
2026-05-11	5.1600	5.4000	4.3500	4.3500	-16.346%	11	1,470	-13.793%
2026-05-08	4.7000	5.2000	4.7000	5.2000	+21.212%	15	1,436	-27.885%
2026-05-07	4.7500	5.1000	4.2600	4.2900	-12.627%	432	1,439	-12.587%
2026-05-06	3.8500	4.9100	3.4500	4.9100	+97.189%	209	1,558	-23.625%
2026-05-05	2.5700	2.5700	2.4900	2.4900	-6.038%	27	1,398	+50.602%
2026-05-04	2.7000	2.8600	2.6500	2.6500	+3.922%	6	1,400	+41.509%
2026-05-01	2.6200	2.6200	2.5500	2.5500	+5.809%	7	1,394	+47.059%
2026-04-30	2.1200	2.4100	2.1200	2.4100	-1.633%	2	1,394	+55.602%
2026-04-28	2.3300	2.4500	2.3100	2.4500	-6.844%	224	1,393	+53.061%
2026-04-27	2.6300	2.6300	2.6300	2.6300	-13.487%	20	1,209	+42.586%
2026-04-24	2.5000	3.0400	2.4400	3.0400	+44.076%	135	1,189	+23.355%
2026-04-23	2.2200	2.3400	1.9800	2.1100	-23.827%	23	1,163	+77.725%
2026-04-22	2.6600	2.7700	2.6300	2.7700	+10.800%	30	1,158	+35.379%
2026-04-21	2.9300	3.0500	2.5000	2.5000	-3.846%	221	1,134	+50.000%
2026-04-20	2.4500	2.6000	2.4200	2.6000	+1.961%	134	1,134	+44.231%
2026-04-17	2.6600	2.7700	2.5500	2.5500	-3.409%	23	1,002	+47.059%
2026-04-16	2.1400	2.6400	2.1400	2.6400	+20.000%	268	993	+42.045%
2026-04-15	2.4600	2.4600	2.2000	2.2000	-9.836%	68	872	+70.455%
2026-04-14	2.1800	2.4500	2.1800	2.4400	+28.421%	101	872	+53.689%
2026-04-13	1.9200	1.9800	1.9000	1.9000	-9.524%	9	779	+97.368%
2026-04-10	1.8400	2.1000	1.7900	2.1000	+30.435%	139	772	+78.571%
2026-04-09	1.6800	1.6900	1.5700	1.6100	-5.294%	87	752	+132.919%
2026-04-08	1.6300	1.7000	1.6000	1.7000	+7.595%	16	730	+120.588%
2026-04-07	1.4700	1.6000	1.4600	1.5800	+7.483%	36	719	+137.342%
2026-04-06	1.6500	1.6500	1.4700	1.4700	-15.517%	28	698	+155.102%
2026-04-02	1.6200	1.7500	1.6200	1.7400	+16.000%	158	670	+115.517%
2026-04-01	1.5100	1.6500	1.5000	1.5000	+16.279%	107	670	+150.000%
2026-03-31	1.4400	1.5900	1.2900	1.2900	-27.528%	99	599	+190.698%
2026-03-27	1.6100	1.7800	1.6100	1.7800	+3.488%	3	537	+110.674%
2026-03-26	1.7200	1.7200	1.7200	1.7200	-19.626%	3	536	+118.023%
2026-03-25	2.0400	2.1400	2.0400	2.1400	+22.989%	513	533	+75.234%
2026-03-24	1.5900	1.7600	1.5900	1.7400	+9.434%	11	22	+115.517%
2026-03-23	1.4000	1.5900	1.4000	1.5900	0.000%	11	0	+135.849%