Dark

SMCI20261218C106
SMCI Dec 18 2026 106.00 Call (SMCI261218C00106000)
option OPRA

EOD

Sep 11, 2026

0.22000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.2200	0.2200	0.2200	0.2200	0.000%	1	2,345	0.000%
2026-09-10	0.1900	0.2500	0.1900	0.2200	-38.889%	31	2,344	0.000%
2026-08-21	0.3600	0.3600	0.3600	0.3600	-18.182%	2	2,332	-38.889%
2026-08-17	0.4400	0.4400	0.4400	0.4400	-42.105%	3	2,332	-50.000%
2026-08-13	0.7600	0.7600	0.7600	0.7600	+85.366%	8	2,333	-71.053%
2026-08-12	0.4100	0.4100	0.4100	0.4100	+32.258%	1	2,333	-46.341%
2026-08-03	0.3100	0.3100	0.3100	0.3100	-42.593%	9	2,333	-29.032%
2026-06-18	0.5400	0.5400	0.5400	0.5400	+8.000%	8	2,333	-59.259%
2026-06-17	0.5000	0.5000	0.5000	0.5000	-29.577%	3	2,333	-56.000%
2026-06-10	0.9900	1.0200	0.7100	0.7100	-66.029%	11	2,333	-69.014%
2026-06-08	1.8800	2.0900	1.8800	2.0900	+29.814%	2	2,324	-89.474%
2026-06-05	1.8100	1.8100	1.6100	1.6100	-54.648%	5	2,325	-86.335%
2026-06-02	3.7000	3.7000	3.5500	3.5500	+28.623%	7	2,324	-93.803%
2026-05-29	2.7300	3.5500	2.7300	2.7600	+17.447%	15	2,325	-92.029%
2026-05-28	1.6200	2.4700	1.6200	2.3500	+71.533%	4	2,333	-90.638%
2026-05-27	1.3700	1.3700	1.3700	1.3700	+3.008%	3	2,332	-83.942%
2026-05-26	1.3400	1.3400	1.3300	1.3300	+66.250%	2	2,331	-83.459%
2026-05-22	0.8400	0.8400	0.8000	0.8000	-9.091%	2	2,332	-72.500%
2026-05-20	0.8800	0.8800	0.8800	0.8800	+15.789%	1	2,330	-75.000%
2026-05-13	0.7600	0.7600	0.7600	0.7600	-32.143%	2	2,331	-71.053%
2026-05-11	1.0100	1.1200	0.9900	1.1200	+27.273%	192	2,331	-80.357%
2026-05-08	0.8800	0.8800	0.8800	0.8800	-1.124%	3	2,402	-75.000%
2026-05-07	0.8600	0.8900	0.8500	0.8900	+17.105%	52	2,402	-75.281%
2026-05-06	0.7600	0.7600	0.7600	0.7600	+52.000%	1	2,452	-71.053%
2026-05-05	0.5000	0.5000	0.5000	0.5000	-9.091%	3	2,451	-56.000%
2026-05-01	0.5600	0.5600	0.5500	0.5500	-8.333%	2	2,450	-60.000%
2026-04-30	0.6000	0.6000	0.6000	0.6000	+22.449%	8	2,450	-63.333%
2026-04-29	0.4900	0.4900	0.4900	0.4900	0.000%	10	2,450	-55.102%
2026-04-22	0.5400	0.5400	0.4900	0.4900	+36.111%	5	2,450	-55.102%
2026-04-16	0.3600	0.3600	0.3600	0.3600	+12.500%	4	2,449	-38.889%
2026-04-10	0.3200	0.3200	0.3200	0.3200	+10.345%	1	2,449	-31.250%
2026-04-08	0.2900	0.2900	0.2900	0.2900	+20.833%	1	2,449	-24.138%
2026-03-31	0.2700	0.2700	0.2400	0.2400	-11.111%	17	2,450	-8.333%
2026-03-30	0.2800	0.2800	0.2700	0.2700	-10.000%	2	2,437	-18.519%
2026-03-20	0.3200	0.3200	0.3000	0.3000	-42.308%	28	2,436	-26.667%
2026-03-19	0.5200	0.5200	0.5200	0.5200	-18.750%	25	2,445	-57.692%
2026-03-17	0.6400	0.6400	0.6400	0.6400	-11.111%	1	2,445	-65.625%
2026-03-10	0.7200	0.7200	0.7200	0.7200	-2.703%	1	2,445	-69.444%
2026-03-06	0.7200	0.8300	0.7200	0.7400	+4.225%	50	2,445	-70.270%
2026-03-05	0.7100	0.8400	0.7000	0.7100	-5.333%	75	2,431	-69.014%
2026-03-04	0.7000	0.7900	0.6700	0.7500	+13.636%	53	2,409	-70.667%
2026-03-03	0.6900	0.7100	0.6600	0.6600	-5.714%	8	2,392	-66.667%
2026-03-02	0.7000	0.8100	0.6100	0.7000	-6.667%	38	2,389	-68.571%
2026-02-27	0.7900	0.8600	0.6900	0.7500	+5.634%	47	2,381	-70.667%
2026-02-26	0.8000	0.8000	0.7100	0.7100	-10.127%	29	2,377	-69.014%
2026-02-25	0.7900	0.8700	0.7300	0.7900	+9.722%	156	2,363	-72.152%
2026-02-24	0.7800	0.8900	0.7200	0.7200	-2.703%	10	2,363	-69.444%
2026-02-23	0.8000	0.8000	0.7400	0.7400	-17.778%	34	2,358	-70.270%
2026-02-20	0.9000	0.9000	0.9000	0.9000	+16.883%	3	2,349	-75.556%
2026-02-18	0.8200	0.8200	0.7700	0.7700	-6.098%	8	2,346	-71.429%
2026-02-17	0.8500	0.8500	0.8200	0.8200	-8.889%	2	2,345	-73.171%
2026-02-13	0.9000	0.9000	0.9000	0.9000	-7.216%	1	2,344	-75.556%
2026-02-12	1.0100	1.0200	0.9300	0.9700	0.000%	150	2,344	-77.320%
2026-02-11	1.0300	1.0500	0.9700	0.9700	-4.902%	6	2,370	-77.320%
2026-02-05	1.0200	1.0200	1.0200	1.0200	-21.538%	75	2,370	-78.431%
2026-01-23	1.3000	1.3000	1.3000	1.3000	-1.515%	5	2,432	-83.077%
2026-01-21	1.3200	1.3200	1.3200	1.3200	+11.864%	10	2,427	-83.333%
2026-01-20	1.1800	1.1800	1.1800	1.1800	+40.476%	1	2,427	-81.356%
2025-12-31	0.8300	0.8400	0.8300	0.8400	-1.176%	3	2,424	-73.810%
2025-12-30	0.8500	0.8500	0.8500	0.8500	-5.556%	1	2,424	-74.118%
2025-12-18	0.9000	0.9000	0.9000	0.9000	-4.255%	2	2,423	-75.556%
2025-12-17	0.9500	0.9500	0.9400	0.9400	-21.667%	4	2,422	-76.596%
2025-12-15	1.2000	1.2000	1.2000	1.2000	-14.894%	6	2,419	-81.667%
2025-12-04	1.4100	1.4100	1.4100	1.4100	-5.369%	4	2,413	-84.397%
2025-12-02	1.5000	1.5000	1.4900	1.4900	-6.875%	10	2,409	-85.235%
2025-11-24	1.6000	1.6000	1.6000	1.6000	+8.108%	3	2,401	-86.250%
2025-11-21	1.4800	1.4800	1.4800	1.4800	-26.368%	20	2,401	-85.135%
2025-11-19	2.0800	2.0800	2.0100	2.0100	-10.667%	2	2,421	-89.055%
2025-11-13	2.2500	2.2500	2.2500	2.2500	-22.145%	2	2,421	-90.222%
2025-11-10	2.8900	2.8900	2.8900	2.8900	+5.091%	7	2,421	-92.388%
2025-11-07	2.7500	2.7500	2.7500	2.7500	-20.290%	5	2,428	-92.000%
2025-11-05	3.4500	3.4500	3.4500	3.4500	-44.800%	1	2,428	-93.623%
2025-10-31	6.2500	6.2500	6.2500	6.2500	+34.409%	1	2,429	-96.480%
2025-10-23	4.6500	4.6500	4.6500	4.6500	-31.618%	2	2,429	-95.269%
2025-10-15	6.8000	7.0000	6.8000	6.8000	-2.857%	8	2,428	-96.765%
2025-10-10	7.8700	7.8700	7.0000	7.0000	-13.580%	2	2,430	-96.857%
2025-10-09	8.2000	8.2000	8.1000	8.1000	+12.813%	4	2,430	-97.284%
2025-10-08	7.1800	7.1800	7.1800	7.1800	+4.209%	1	2,433	-96.936%
2025-10-07	7.0500	7.0500	6.8900	6.8900	+5.191%	2	2,434	-96.807%
2025-10-06	6.6200	6.6200	6.5200	6.5500	+31.000%	177	2,434	-96.641%
2025-10-03	5.0600	5.1000	5.0000	5.0000	-2.913%	4	2,389	-95.600%
2025-10-02	4.8900	5.1500	4.8900	5.1500	+27.160%	3	2,385	-95.728%
2025-10-01	4.0500	4.0500	4.0500	4.0500	+10.054%	2	2,383	-94.568%
2025-09-30	3.6800	3.6800	3.6800	3.6800	+8.235%	5	2,381	-94.022%
2025-09-29	3.6000	3.6000	3.4000	3.4000	+3.030%	3	2,376	-93.529%
2025-09-26	3.3000	3.3000	3.3000	3.3000	-8.587%	10	2,375	-93.333%
2025-09-22	3.2500	3.6100	3.2500	3.6100	+26.667%	2	2,369	-93.906%
2025-09-15	2.8500	2.8500	2.8500	2.8500	-2.062%	3	2,367	-92.281%
2025-09-12	2.9100	2.9100	2.9100	2.9100	+8.582%	2	2,364	-92.440%
2025-09-10	2.6100	2.6800	2.6100	2.6800	+34.000%	2	2,362	-91.791%
2025-09-04	2.0000	2.0000	2.0000	2.0000	-20.000%	4	2,362	-89.000%
2025-08-20	2.5000	2.5000	2.5000	2.5000	-21.875%	4	2,358	-91.200%
2025-08-15	3.0500	3.2000	3.0500	3.2000	-12.329%	30	2,360	-93.125%
2025-08-13	3.5500	3.6500	3.5500	3.6500	-2.667%	20	2,365	-93.973%
2025-08-12	3.7500	3.7500	3.7500	3.7500	0.000%	2	2,366	-94.133%
2025-08-08	3.7500	3.7500	3.7500	3.7500	-15.541%	6	2,366	-94.133%
2025-08-07	4.8500	4.8500	4.4400	4.4400	+2.069%	21	2,366	-95.045%
2025-08-06	6.0000	6.0000	4.3500	4.3500	-52.717%	28	2,386	-94.943%
2025-07-29	9.2000	9.2000	9.2000	9.2000	+41.538%	3	2,366	-97.609%
2025-07-23	6.5000	6.5000	6.5000	6.5000	+8.333%	1	2,369	-96.615%
2025-07-22	6.0000	6.0000	6.0000	6.0000	-13.043%	1	2,369	-96.333%
2025-07-21	7.3500	7.3500	6.9000	6.9000	-10.853%	16	2,368	-96.812%
2025-07-16	8.2500	8.2500	7.7400	7.7400	-11.034%	2	2,352	-97.158%
2025-07-15	8.7000	8.7000	8.7000	8.7000	+10.127%	1	2,351	-97.471%
2025-07-10	7.8800	7.9000	7.8500	7.9000	+8.219%	8	2,350	-97.215%
2025-07-09	7.3500	7.5000	7.3000	7.3000	+24.786%	6	2,347	-96.986%
2025-06-24	5.7000	5.8500	5.7000	5.8500	-5.645%	39	2,341	-96.239%
2025-06-11	6.2000	6.2000	6.2000	6.2000	-0.958%	5	2,325	-96.452%
2025-06-09	6.3300	6.3300	6.2600	6.2600	-0.635%	29	2,323	-96.486%
2025-06-03	6.3000	6.3000	6.3000	6.3000	-8.029%	1	2,336	-96.508%
2025-05-21	6.8500	6.9500	6.8000	6.8500	-9.272%	8	2,335	-96.788%
2025-05-15	7.5500	7.5500	7.5500	7.5500	+153.356%	1	2,337	-97.086%
2025-05-12	2.8400	2.9800	2.8400	2.9800	-33.184%	2	2,336	-92.617%
2025-04-07	4.4600	4.4600	4.4600	4.4600	+10.945%	500	2,336	-95.067%
2025-04-03	4.0200	4.0200	4.0200	4.0200	-39.275%	11	2,336	-94.527%
2025-03-25	6.6200	6.6200	6.6200	6.6200	-4.058%	10	2,336	-96.677%
2025-03-24	6.9000	6.9000	6.9000	6.9000	+0.291%	2	2,336	-96.812%
2025-03-21	6.8800	6.8800	6.8800	6.8800	+1.176%	2	2,336	-96.802%
2025-03-19	6.8000	6.8000	6.8000	6.8000	+10.569%	3	2,336	-96.765%
2025-03-03	6.1500	6.1500	6.1500	6.1500	-42.523%	8	2,333	-96.423%
2025-02-25	10.7000	10.7000	10.7000	10.7000	-29.605%	10	2,341	-97.944%
2025-02-21	15.2000	15.2000	15.2000	15.2000	-17.166%	2	2,331	-98.553%
2025-02-19	16.2500	20.0000	14.5500	18.3500	+43.922%	24	2,332	-98.801%
2025-02-18	12.5100	12.7500	12.4800	12.7500	+57.407%	9	2,327	-98.275%
2025-02-10	7.0000	8.1000	7.0000	8.1000	+38.462%	7	2,319	-97.284%
2025-02-07	5.8500	5.8500	5.8500	5.8500	+37.647%	2	2,326	-96.239%
2025-02-05	4.3000	4.3000	4.2500	4.2500	+16.438%	2	2,325	-94.824%
2025-02-04	3.5000	3.6500	3.4500	3.6500	-2.667%	4	2,325	-93.973%
2025-01-30	3.7500	3.7500	3.7500	3.7500	0.000%	3	2,320	-94.133%
2024-12-23	3.7500	3.7500	3.7500	3.7500	+4.167%	1	2,320	-94.133%
2024-12-19	3.6000	3.6000	3.6000	3.6000	-29.273%	2	2,319	-93.889%
2024-12-13	5.1600	5.1600	5.0900	5.0900	-32.583%	20	2,317	-95.678%
2024-12-05	7.5500	7.5500	7.5500	7.5500	0.000%	2	2,322	-97.086%
2024-12-04	7.3000	7.5500	7.3000	7.5500	+46.602%	1,851	2,320	-97.086%
2024-11-26	5.1500	5.1500	5.1500	5.1500	+67.752%	1	526	-95.728%
2024-11-05	3.0700	3.0700	3.0700	3.0700	-69.021%	10	526	-92.834%
2024-10-17	9.9200	9.9200	9.9100	9.9100	+17.001%	30	526	-97.780%
2024-10-07	8.3700	8.4700	8.3700	8.4700	+28.333%	20	556	-97.403%
2024-10-03	6.6000	6.6000	6.6000	6.6000	0.000%	1	571	-96.667%