Dark

SMCI20261120C50
SMCI Nov 20 2026 50.00 Call (SMCI261120C00050000)
option OPRA

EOD

Sep 17, 2026

2.48+74.648%(+1.06)1,519

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.6200	2.8000	1.6200	2.4800	+74.648%	1,519	8,089	0.000%
2026-09-16	1.3500	1.5700	1.2000	1.4200	+11.811%	541	7,373	+74.648%
2026-09-15	1.6300	1.7000	1.2700	1.2700	-18.590%	1,216	7,390	+95.276%
2026-09-14	1.9500	2.0000	1.5500	1.5600	-38.583%	942	7,703	+58.974%
2026-09-11	1.7800	2.7600	1.6900	2.5400	+45.143%	1,119	7,999	-2.362%
2026-09-10	2.2000	2.4200	1.6900	1.7500	-23.913%	2,843	8,401	+41.714%
2026-09-09	2.7000	2.7800	2.3000	2.3000	-21.233%	450	9,058	+7.826%
2026-09-08	2.7200	3.5000	2.7200	2.9200	+7.353%	991	8,958	-15.068%
2026-09-04	2.2600	3.2000	2.2000	2.7200	+29.524%	869	8,925	-8.824%
2026-09-03	1.7000	2.1500	1.5800	2.1000	+21.387%	1,523	8,925	+18.095%
2026-09-02	2.0500	2.1000	1.5500	1.7300	-8.466%	375	8,860	+43.353%
2026-09-01	1.8300	1.9200	1.5700	1.8900	-7.805%	509	8,877	+31.217%
2026-08-31	2.0900	2.1700	1.8600	2.0500	-2.381%	300	8,806	+20.976%
2026-08-28	2.5000	2.7000	2.0000	2.1000	-20.755%	2,980	8,805	+18.095%
2026-08-27	2.5200	3.0000	2.3800	2.6500	+12.766%	396	6,940	-6.415%
2026-08-26	2.8200	2.8200	2.3500	2.3500	-16.667%	307	6,822	+5.532%
2026-08-25	1.9200	2.9000	1.9200	2.8200	+59.322%	1,108	6,656	-12.057%
2026-08-24	2.2000	2.2000	1.7000	1.7700	-31.923%	440	6,254	+40.113%
2026-08-21	2.6400	2.6400	2.4000	2.6000	+10.638%	224	6,156	-4.615%
2026-08-20	2.3800	2.9800	2.1700	2.3500	-2.893%	107	6,085	+5.532%
2026-08-19	2.4500	2.6900	2.2600	2.4200	-9.701%	88	6,070	+2.479%
2026-08-18	2.9500	2.9500	2.3000	2.6800	-16.250%	1,317	6,057	-7.463%
2026-08-17	3.5500	3.5500	2.8500	3.2000	-15.344%	670	6,088	-22.500%
2026-08-14	4.2000	4.2400	3.4500	3.7800	-3.077%	372	6,055	-34.392%
2026-08-13	3.1200	5.0100	3.1200	3.9000	+34.483%	4,086	5,977	-36.410%
2026-08-12	2.3200	3.1500	1.9800	2.9000	+74.699%	2,732	4,545	-14.483%
2026-08-11	2.0000	2.0900	1.6000	1.6600	-11.702%	134	3,086	+49.398%
2026-08-10	2.2600	2.5500	1.8600	1.8800	+0.535%	292	3,073	+31.915%
2026-08-07	1.7100	1.8700	1.7100	1.8700	+15.432%	24	2,906	+32.620%
2026-08-06	1.8400	1.9700	1.6200	1.6200	-19.000%	107	2,899	+53.086%
2026-08-05	2.3300	2.3300	2.0000	2.0000	-11.894%	117	2,913	+24.000%
2026-08-04	1.5600	2.2800	1.5600	2.2700	+58.741%	670	2,817	+9.251%
2026-08-03	1.3000	1.4600	1.2900	1.4300	+5.926%	39	2,550	+73.427%
2026-07-31	1.3900	1.3900	1.2400	1.3500	+4.651%	142	2,543	+83.704%
2026-07-30	1.1800	1.3500	1.1200	1.2900	+18.349%	69	2,521	+92.248%
2026-07-29	1.3100	1.3100	1.0000	1.0900	-26.351%	162	2,531	+127.523%
2026-07-28	1.4400	1.4800	1.2500	1.4800	-7.500%	1,035	2,449	+67.568%
2026-07-27	1.9000	1.9000	1.5100	1.6000	-21.182%	42	2,564	+55.000%
2026-07-24	2.0000	2.1800	1.8700	2.0300	-10.965%	115	2,564	+22.167%
2026-07-23	2.3300	2.7200	2.1500	2.2800	+4.110%	366	2,559	+8.772%
2026-07-22	1.8200	2.7000	1.6100	2.1900	+104.673%	1,288	2,470	+13.242%
2026-07-21	0.9100	1.1300	0.8800	1.0700	+25.882%	77	1,867	+131.776%
2026-07-20	0.9100	0.9100	0.8500	0.8500	-13.265%	24	1,831	+191.765%
2026-07-17	0.9400	1.0900	0.8900	0.9800	-3.922%	28	1,837	+153.061%
2026-07-16	1.2300	1.2300	1.0000	1.0200	-24.444%	122	1,838	+143.137%
2026-07-15	1.2800	1.3900	1.2800	1.3500	-10.000%	4	1,823	+83.704%
2026-07-14	1.5900	1.6500	1.5000	1.5000	-2.597%	118	1,823	+65.333%
2026-07-13	1.6000	1.6300	1.5400	1.5400	-15.385%	24	1,826	+61.039%
2026-07-10	1.8200	1.8700	1.8000	1.8200	0.000%	21	1,809	+36.264%
2026-07-09	1.9600	1.9600	1.8200	1.8200	+12.346%	105	1,794	+36.264%
2026-07-08	1.6000	1.6200	1.5200	1.6200	+11.724%	26	1,791	+53.086%
2026-07-07	1.5000	1.5100	1.3700	1.4500	-16.667%	40	1,796	+71.034%
2026-07-06	1.8000	1.8000	1.7100	1.7400	-1.695%	28	1,770	+42.529%
2026-07-02	2.1500	2.2000	1.6800	1.7700	-3.279%	33	1,744	+40.113%
2026-07-01	1.9200	1.9200	1.7600	1.8300	-20.435%	47	1,744	+35.519%
2026-06-30	2.0200	2.3500	2.0200	2.3000	+17.949%	26	1,783	+7.826%
2026-06-29	2.0900	2.3500	1.8000	1.9500	-21.371%	245	1,787	+27.179%
2026-06-26	2.7600	2.7900	2.4200	2.4800	-17.881%	119	1,747	0.000%
2026-06-25	3.1000	3.2000	3.0000	3.0200	+2.373%	36	1,679	-17.881%
2026-06-24	3.5600	3.5600	2.9500	2.9500	-16.431%	293	1,704	-15.932%
2026-06-23	4.0000	4.3500	3.5300	3.5300	-24.894%	8	1,603	-29.745%
2026-06-22	3.2000	5.1900	3.2000	4.7000	+77.358%	261	1,604	-47.234%
2026-06-18	2.0900	2.6700	2.0500	2.6500	+39.474%	114	1,520	-6.415%
2026-06-17	2.2500	2.2500	1.9000	1.9000	-17.391%	60	1,520	+30.526%
2026-06-16	2.5000	2.5000	2.1800	2.3000	-17.563%	210	1,520	+7.826%
2026-06-15	3.1400	3.1400	2.7900	2.7900	-3.460%	47	1,521	-11.111%
2026-06-12	2.8800	3.1300	2.7500	2.8900	-15.000%	196	1,521	-14.187%
2026-06-11	2.6600	3.4100	2.4500	3.4000	+33.333%	80	1,521	-27.059%
2026-06-10	4.4300	4.7600	2.5500	2.5500	-60.465%	287	1,526	-2.745%
2026-06-09	8.5000	8.5000	5.6300	6.4500	-26.286%	103	1,626	-61.550%
2026-06-08	7.8700	8.7700	7.7000	8.7500	+19.536%	68	1,672	-71.657%
2026-06-05	8.9900	8.9900	6.9300	7.3200	-29.275%	242	1,638	-66.120%
2026-06-04	9.5700	10.6200	9.3000	10.3500	+1.471%	404	1,602	-76.039%
2026-06-03	10.4500	10.6400	9.9000	10.2000	-18.335%	828	1,910	-75.686%
2026-06-02	11.8500	13.3000	11.7400	12.4900	+17.608%	417	2,447	-80.144%
2026-06-01	10.4400	11.3000	10.4400	10.6200	+4.322%	159	2,278	-76.648%
2026-05-29	9.4000	11.9000	9.4000	10.1800	+40.220%	324	2,247	-75.639%
2026-05-28	5.5500	8.7100	5.2500	7.2600	+32.967%	1,620	2,079	-65.840%
2026-05-27	5.6700	5.6700	4.9500	5.4600	+5.000%	103	862	-54.579%
2026-05-26	4.2000	5.3500	4.1700	5.2000	+25.301%	81	824	-52.308%
2026-05-22	3.5500	4.4000	3.5500	4.1500	+29.688%	617	762	-40.241%
2026-05-21	3.0100	3.2000	3.0100	3.2000	-7.246%	2	232	-22.500%
2026-05-20	2.6500	3.5500	2.6500	3.4500	+32.692%	54	232	-28.116%
2026-05-19	2.0700	2.6000	2.0700	2.6000	+12.554%	7	193	-4.615%
2026-05-18	2.2600	2.3900	2.2600	2.3100	-12.167%	15	193	+7.359%
2026-05-15	2.6300	2.6300	2.6300	2.6300	-21.493%	1	193	-5.703%
2026-05-14	3.0000	3.5000	3.0000	3.3500	+13.559%	6	177	-25.970%
2026-05-13	3.1700	3.1700	2.9300	2.9500	+6.884%	4	174	-15.932%
2026-05-12	3.2000	3.2000	2.7600	2.7600	-21.368%	10	174	-10.145%
2026-05-11	4.2500	4.4000	3.5100	3.5100	-13.333%	63	174	-29.345%
2026-05-08	3.1700	4.3000	3.1700	4.0500	+15.385%	145	0	-38.765%
2026-05-07	3.7700	4.1100	3.3800	3.5100	0.000%	64	0	-29.345%