Dark

SMCI20261218C104
SMCI Dec 18 2026 104.00 Call (SMCI261218C00104000)
option OPRA

EOD

Sep 17, 2026

0.3000+50.000%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3000	0.3000	0.3000	0.3000	+50.000%	1	336	0.000%
2026-09-10	0.2000	0.2000	0.2000	0.2000	-44.444%	11	335	+50.000%
2026-09-08	0.3600	0.3600	0.3500	0.3600	+28.571%	12	327	-16.667%
2026-08-28	0.2800	0.2800	0.2800	0.2800	-28.205%	1	328	+7.143%
2026-08-21	0.3600	0.4000	0.3600	0.3900	+5.405%	5	329	-23.077%
2026-08-20	0.3700	0.3700	0.3700	0.3700	-33.929%	20	325	-18.919%
2026-08-13	0.5600	0.5600	0.5600	0.5600	+86.667%	5	325	-46.429%
2026-08-07	0.3000	0.3000	0.3000	0.3000	-72.973%	1	325	0.000%
2026-06-22	1.0000	1.1100	0.9700	1.1100	+85.000%	6	325	-72.973%
2026-06-18	0.5800	0.6000	0.5800	0.6000	+20.000%	6	333	-50.000%
2026-06-17	0.5000	0.5000	0.5000	0.5000	-16.667%	1	333	-40.000%
2026-06-10	1.1400	1.1400	0.6000	0.6000	-65.517%	6	333	-50.000%
2026-06-09	2.0000	2.0000	1.7400	1.7400	-13.000%	8	328	-82.759%
2026-06-08	2.0000	2.0000	2.0000	2.0000	+16.959%	1	330	-85.000%
2026-06-05	1.9000	2.0000	1.7100	1.7100	-37.818%	4	331	-82.456%
2026-06-04	2.7500	2.7500	2.7500	2.7500	-4.181%	1	331	-89.091%
2026-06-03	2.8700	2.8700	2.8500	2.8700	-23.467%	4	331	-89.547%
2026-06-02	3.7100	3.7500	3.7100	3.7500	+22.951%	22	333	-92.000%
2026-06-01	3.0000	3.0500	3.0000	3.0500	+8.929%	3	323	-90.164%
2026-05-29	3.4500	3.5000	2.8000	2.8000	+58.192%	4	324	-89.286%
2026-05-28	1.7700	1.7700	1.7700	1.7700	+38.281%	1	324	-83.051%
2026-05-27	1.2800	1.2800	1.2800	1.2800	-6.569%	3	323	-76.563%
2026-05-26	1.1100	1.3700	1.1100	1.3700	+47.312%	26	324	-78.102%
2026-05-22	0.9300	0.9300	0.9300	0.9300	+1.087%	2	320	-67.742%
2026-05-20	0.9200	0.9200	0.9200	0.9200	-7.071%	3	318	-67.391%
2026-05-11	0.9900	0.9900	0.9900	0.9900	+7.609%	1	315	-69.697%
2026-05-07	0.9100	0.9200	0.9100	0.9200	+196.774%	6	314	-67.391%
2026-04-10	0.3100	0.3100	0.3100	0.3100	+6.897%	1	312	-3.226%
2026-04-01	0.2900	0.2900	0.2900	0.2900	-39.583%	1	313	+3.448%
2026-03-26	0.4800	0.4800	0.4800	0.4800	-25.000%	3	313	-37.500%
2026-03-16	0.6400	0.6400	0.6400	0.6400	-11.111%	5	310	-53.125%
2026-03-11	0.7400	0.7400	0.7200	0.7200	+1.408%	2	310	-58.333%
2026-03-10	0.7500	0.7500	0.7100	0.7100	0.000%	6	311	-57.746%
2026-03-09	0.7300	0.7400	0.7100	0.7100	-6.579%	4	310	-57.746%
2026-03-06	0.7800	0.8700	0.7600	0.7600	0.000%	8	309	-60.526%
2026-03-04	0.7200	0.8300	0.7100	0.7600	+18.750%	32	310	-60.526%
2026-03-03	0.7100	0.7100	0.6400	0.6400	-5.882%	4	304	-53.125%
2026-03-02	0.7300	0.7300	0.6800	0.6800	-18.072%	4	304	-55.882%
2026-02-25	0.8100	0.8800	0.8100	0.8300	-2.353%	10	304	-63.855%
2026-02-20	0.8500	0.8500	0.8500	0.8500	-5.556%	2	304	-64.706%
2025-12-29	0.9000	0.9000	0.9000	0.9000	-10.000%	1	304	-66.667%
2025-12-19	1.0000	1.0000	1.0000	1.0000	-1.961%	1	304	-70.000%
2025-12-17	1.0200	1.0200	1.0200	1.0200	-16.393%	5	304	-70.588%
2025-12-15	0.8000	1.2200	0.8000	1.2200	-21.290%	5	309	-75.410%
2025-12-05	1.5500	1.5500	1.5500	1.5500	+14.815%	3	304	-80.645%
2025-12-03	1.3500	1.3500	1.3500	1.3500	-10.000%	5	307	-77.778%
2025-12-02	1.5000	1.5000	1.5000	1.5000	-6.250%	1	302	-80.000%
2025-11-21	1.6000	1.6000	1.6000	1.6000	-52.941%	25	303	-81.250%
2025-11-06	3.4000	3.4000	3.4000	3.4000	-5.556%	2	303	-91.176%
2025-11-05	3.6000	3.6000	3.6000	3.6000	-46.269%	1	305	-91.667%
2025-10-28	6.7000	6.7000	6.7000	6.7000	+0.752%	3	305	-95.522%
2025-10-07	6.8000	6.8000	6.6500	6.6500	-1.481%	26	279	-95.489%
2025-10-06	6.7500	6.7500	6.7500	6.7500	+26.168%	16	279	-95.556%
2025-10-02	5.3500	5.3500	5.3500	5.3500	+34.761%	2	279	-94.393%
2025-09-30	3.9700	3.9700	3.9700	3.9700	+95.567%	1	277	-92.443%
2025-09-09	2.0300	2.0300	2.0300	2.0300	+2.010%	3	277	-85.222%
2025-09-08	2.0700	2.0700	1.9900	1.9900	-33.221%	4	277	-84.925%
2025-08-25	2.9800	2.9800	2.9800	2.9800	+4.930%	1	275	-89.933%
2025-08-19	2.9500	2.9500	2.8400	2.8400	-9.841%	21	274	-89.437%
2025-08-15	3.2000	3.2000	3.1500	3.1500	-55.634%	6	279	-90.476%
2025-07-21	7.5500	7.6000	7.1000	7.1000	-8.974%	22	277	-95.775%
2025-07-09	7.8000	7.8000	7.8000	7.8000	+4.000%	1	257	-96.154%
2025-07-07	7.5000	7.5000	7.5000	7.5000	-6.832%	1	258	-96.000%
2025-06-30	8.0500	8.0500	8.0500	8.0500	+21.970%	5	267	-96.273%
2025-05-21	7.3700	7.3700	6.6000	6.6000	-23.345%	91	262	-95.455%
2025-05-14	7.7000	8.6100	7.7000	8.6100	+187.000%	33	287	-96.516%
2025-05-09	3.0100	3.0100	3.0000	3.0000	-20.213%	4	254	-90.000%
2025-04-11	3.7600	3.7600	3.7600	3.7600	-22.153%	144	254	-92.021%
2025-03-28	4.8300	4.8300	4.8300	4.8300	-42.500%	2	182	-93.789%
2025-03-12	8.4000	8.4000	8.4000	8.4000	+21.916%	1	183	-96.429%
2025-03-11	6.8900	6.8900	6.8900	6.8900	+6.491%	18	182	-95.646%
2025-03-07	6.4700	6.4700	6.4700	6.4700	-61.141%	120	200	-95.363%
2025-02-19	16.6500	16.6500	16.6500	16.6500	+104.294%	1	260	-98.198%
2025-02-14	8.1500	8.1500	8.1500	8.1500	+32.305%	280	120	-96.319%
2025-02-13	6.1600	6.1600	6.1600	6.1600	-28.372%	1	121	-95.130%
2025-02-10	7.1000	8.6000	7.1000	8.6000	+43.333%	2	121	-96.512%
2025-02-07	6.0000	6.0000	6.0000	6.0000	+11.111%	2	121	-95.000%
2025-02-06	5.4000	5.4000	5.4000	5.4000	+36.709%	2	121	-94.444%
2024-12-23	3.9500	3.9500	3.9500	3.9500	-7.059%	3	121	-92.405%
2024-12-17	4.3400	4.3400	4.2500	4.2500	-24.779%	17	121	-92.941%
2024-12-11	5.6500	5.6500	5.6500	5.6500	+79.365%	1	106	-94.690%
2024-11-05	3.1500	3.1500	3.1500	3.1500	-41.121%	3	106	-90.476%
2024-10-30	4.9000	5.3500	4.9000	5.3500	-42.473%	32	109	-94.393%
2024-10-25	9.3000	9.3000	9.3000	9.3000	+6.897%	4	109	-96.774%
2024-10-10	8.7000	8.7000	8.7000	8.7000	-4.185%	1	109	-96.552%
2024-10-09	9.0800	9.0800	9.0800	9.0800	+46.452%	1	109	-96.696%
2024-10-02	6.2000	6.2000	6.2000	6.2000	0.000%	1	110	-95.161%