Dark

SMCI20261218C10
SMCI Dec 18 2026 10.00 Call (SMCI261218C00010000)
option OPRA

EOD

Sep 17, 2026

29.05+5.025%(+1.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	29.0500	29.0500	29.0500	29.0500	+5.025%	1	448	0.000%
2026-09-14	27.6600	27.6600	27.6600	27.6600	+1.991%	1	448	+5.025%
2026-09-02	27.1200	27.1200	27.1200	27.1200	+1.955%	1	447	+7.117%
2026-08-12	26.6000	26.6000	26.6000	26.6000	+31.164%	25	447	+9.211%
2026-08-06	20.0500	20.9500	20.0300	20.2800	-11.595%	107	447	+43.245%
2026-08-05	23.1500	23.1500	22.9400	22.9400	+9.238%	88	530	+26.635%
2026-07-24	21.0000	21.0000	21.0000	21.0000	-1.869%	2	442	+38.333%
2026-07-22	20.4100	21.4000	20.4100	21.4000	+45.578%	3	444	+35.748%
2026-07-17	15.0000	15.0000	14.7000	14.7000	-22.427%	15	444	+97.619%
2026-07-10	18.9500	18.9500	18.9500	18.9500	+2.156%	10	439	+53.298%
2026-07-08	17.0700	18.5500	17.0500	18.5500	+14.506%	180	439	+56.604%
2026-07-07	16.4400	16.4500	16.2000	16.2000	-9.345%	170	475	+79.321%
2026-07-06	17.8700	17.8700	17.8700	17.8700	-28.520%	1	306	+62.563%
2026-06-22	25.0000	25.0000	25.0000	25.0000	+14.837%	25	306	+16.200%
2026-06-15	21.7700	21.7700	21.7700	21.7700	+4.916%	2	282	+33.441%
2026-06-10	23.1000	23.1000	20.7500	20.7500	-28.275%	4	282	+40.000%
2026-05-27	28.9300	28.9300	28.9300	28.9300	+35.822%	5	279	+0.415%
2026-05-19	21.3000	21.3000	21.3000	21.3000	+25.220%	1	279	+36.385%
2026-04-13	17.0100	17.0100	17.0100	17.0100	+18.537%	1	280	+70.782%
2026-04-09	14.3500	14.3500	14.3500	14.3500	-5.405%	1	280	+102.439%
2026-04-08	15.1000	15.1700	15.1000	15.1700	+4.838%	16	281	+91.496%
2026-04-02	14.4700	14.4700	14.4700	14.4700	+6.790%	1	280	+100.760%
2026-03-23	13.1000	13.5500	13.1000	13.5500	+7.540%	12	280	+114.391%
2026-03-20	13.7000	13.7000	12.5000	12.6000	-41.395%	45	290	+130.556%
2026-03-18	21.5500	21.5500	21.5000	21.5000	-4.232%	11	249	+35.116%
2026-03-16	22.4500	22.4500	22.4500	22.4500	-3.149%	1	249	+29.399%
2026-03-11	23.1800	23.1800	23.1800	23.1800	+2.794%	1	249	+25.324%
2026-02-06	22.5500	22.5500	22.5500	22.5500	+10.920%	25	248	+28.825%
2026-02-03	20.2300	20.3300	20.2300	20.3300	-2.260%	2	248	+42.892%
2026-01-30	20.8000	20.8000	20.8000	20.8000	-7.473%	2	250	+39.663%
2026-01-21	22.4800	22.4800	22.4800	22.4800	+4.364%	5	252	+29.226%
2026-01-20	21.5400	21.5400	21.5400	21.5400	-0.737%	5	253	+34.865%
2026-01-02	21.7000	21.7000	21.7000	21.7000	+6.582%	8	248	+33.871%
2025-12-31	20.3600	20.3600	20.3600	20.3600	-6.391%	1	248	+42.682%
2025-12-19	21.7500	21.7500	21.7500	21.7500	-4.605%	1	248	+33.563%
2025-12-15	22.8000	22.8000	22.8000	22.8000	-2.979%	2	247	+27.412%
2025-11-25	22.4000	23.5000	22.4000	23.5000	+2.174%	5	245	+23.617%
2025-11-21	23.0000	23.0000	23.0000	23.0000	-20.690%	2	247	+26.304%
2025-11-12	29.0000	29.0000	29.0000	29.0000	-3.075%	1	245	+0.172%
2025-11-07	29.9200	29.9200	29.9200	29.9200	-9.961%	1	245	-2.908%
2025-11-06	33.2300	33.2300	33.2300	33.2300	-27.792%	2	245	-12.579%
2025-10-10	45.9900	46.0200	45.9900	46.0200	+8.666%	25	247	-36.875%
2025-10-03	42.3500	42.3500	42.3500	42.3500	+10.000%	20	258	-31.405%
2025-09-22	38.5000	38.5000	38.5000	38.5000	+4.905%	30	258	-24.545%
2025-09-18	36.7000	36.7000	36.7000	36.7000	+17.817%	9	273	-20.845%
2025-09-08	31.1500	31.1500	31.1500	31.1500	-11.304%	7	273	-6.742%
2025-08-22	35.0000	35.1200	35.0000	35.1200	-3.197%	2	277	-17.284%
2025-08-15	36.6000	36.6000	36.2800	36.2800	-2.656%	60	277	-19.928%
2025-08-13	37.2700	37.2700	37.2700	37.2700	+0.458%	3	295	-22.055%
2025-08-11	37.1000	37.1000	37.1000	37.1000	-4.085%	20	292	-21.698%
2025-08-07	38.4500	38.7000	38.4500	38.6800	+3.147%	10	312	-24.897%
2025-08-06	37.5000	37.5000	37.5000	37.5000	-23.077%	20	315	-22.533%
2025-08-01	48.7400	48.7500	48.7400	48.7500	-7.143%	60	315	-40.410%
2025-07-29	52.5000	52.5000	52.5000	52.5000	+15.132%	5	347	-44.667%
2025-07-25	43.1000	45.6000	43.1000	45.6000	+3.472%	55	342	-36.294%
2025-07-16	45.1500	45.1500	44.0700	44.0700	-1.849%	14	312	-34.082%
2025-07-15	44.9000	44.9000	44.9000	44.9000	+7.032%	5	298	-35.301%
2025-07-10	41.7800	41.9500	41.7800	41.9500	+8.622%	8	298	-30.751%
2025-07-07	38.5800	38.8000	38.5800	38.6200	-5.805%	3	303	-24.780%
2025-06-30	41.0000	41.0000	41.0000	41.0000	+5.263%	1	303	-29.146%
2025-06-27	40.0000	40.0000	38.9500	38.9500	+12.151%	25	302	-25.417%
2025-06-23	35.1000	35.1000	34.7300	34.7300	-3.474%	10	282	-16.355%
2025-06-20	35.9800	35.9800	35.9800	35.9800	+9.362%	16	287	-19.261%
2025-06-13	32.9000	32.9000	32.9000	32.9000	+2.748%	6	287	-11.702%
2025-05-30	32.0500	32.0500	32.0200	32.0200	-7.376%	100	284	-9.275%
2025-05-27	34.5700	34.5700	34.5700	34.5700	-7.319%	20	246	-15.968%
2025-05-14	35.9000	38.4000	35.9000	37.3000	+21.697%	28	226	-22.118%
2025-05-13	30.6500	30.6500	30.6500	30.6500	+15.660%	3	238	-5.220%
2025-05-12	26.5000	26.5000	26.5000	26.5000	+9.278%	5	235	+9.623%
2025-05-08	24.2500	24.2500	24.2500	24.2500	+2.321%	5	231	+19.794%
2025-04-30	23.2500	23.7000	23.2500	23.7000	-7.422%	2	236	+22.574%
2025-04-23	26.0000	26.0000	25.6000	25.6000	+0.392%	3	238	+13.477%
2025-04-14	26.7500	26.7500	25.5000	25.5000	+17.620%	2	238	+13.922%
2025-04-04	22.4000	22.4000	21.4000	21.6800	-11.293%	166	238	+33.994%
2025-04-03	25.7500	25.7500	24.4000	24.4400	-9.982%	18	195	+18.863%
2025-03-28	27.0000	27.1500	27.0000	27.1500	-19.675%	12	177	+6.998%
2025-03-24	33.8000	33.8000	33.8000	33.8000	-1.400%	2	171	-14.053%
2025-03-21	33.7400	34.2800	33.7400	34.2800	+10.403%	22	173	-15.257%
2025-03-10	31.0500	31.0500	31.0500	31.0500	-19.974%	10	164	-6.441%
2025-02-27	38.8000	38.8000	38.8000	38.8000	-9.767%	1	154	-25.129%
2025-02-26	43.0000	43.0000	43.0000	43.0000	-10.603%	1	154	-32.442%
2025-02-21	48.1000	48.1000	48.1000	48.1000	-5.557%	6	155	-39.605%
2025-02-19	54.2500	54.2500	50.9300	50.9300	+8.362%	6	155	-42.961%
2025-02-18	47.0000	47.0000	47.0000	47.0000	+22.078%	5	151	-38.191%
2025-02-14	38.5000	38.5000	38.5000	38.5000	+15.269%	20	136	-24.545%
2025-02-10	33.4000	33.4000	33.4000	33.4000	+51.131%	1	136	-13.024%
2025-01-31	22.1000	22.1000	22.1000	22.1000	-7.531%	2	135	+31.448%
2025-01-14	23.9000	23.9000	23.9000	23.9000	-5.906%	1	134	+21.548%
2025-01-03	25.7000	25.7000	25.4000	25.4000	-2.195%	4	133	+14.370%
2024-12-27	25.9700	25.9700	25.9700	25.9700	-3.886%	2	131	+11.860%
2024-12-26	27.0200	27.0200	27.0200	27.0200	+12.913%	1	131	+7.513%
2024-12-20	23.9300	23.9300	23.9300	23.9300	-11.370%	1	132	+21.396%
2024-12-16	27.0000	27.0000	27.0000	27.0000	-8.475%	1	130	+7.593%
2024-12-13	30.1700	30.1700	29.5000	29.5000	-0.774%	44	130	-1.525%
2024-12-11	29.7300	29.7300	29.7300	29.7300	-13.701%	30	142	-2.287%
2024-12-10	35.7400	35.7400	34.4500	34.4500	-8.158%	460	157	-15.675%
2024-12-09	38.5600	38.5600	37.5100	37.5100	+1.929%	60	527	-22.554%
2024-12-06	35.0100	37.2800	35.0100	36.8000	+8.876%	252	467	-21.060%
2024-12-04	33.8000	33.8000	33.8000	33.8000	-2.029%	11	341	-14.053%
2024-12-03	37.1000	37.1000	33.9000	34.5000	+0.877%	55	330	-15.797%
2024-12-02	31.3000	34.2000	30.3000	34.2000	+30.038%	42	275	-15.058%
2024-11-29	26.0000	26.3000	25.6900	26.3000	-9.529%	62	233	+10.456%
2024-11-26	29.5000	29.5000	29.0700	29.0700	-6.857%	15	204	-0.069%
2024-11-25	31.2100	31.2100	31.2100	31.2100	+11.584%	10	189	-6.921%
2024-11-22	25.0000	27.9700	25.0000	27.9700	+18.266%	44	179	+3.861%
2024-11-21	21.5000	24.0000	21.0000	23.6500	+18.546%	50	131	+22.833%
2024-11-20	22.5000	22.5000	19.9500	19.9500	-13.934%	11	131	+45.614%
2024-11-19	20.6000	23.3300	20.6000	23.1800	+71.958%	69	120	+25.324%
2024-11-15	12.4100	13.7500	12.2500	13.4800	0.000%	142	71	+115.504%