Dark

SMCI20261218C116
SMCI Dec 18 2026 116.00 Call (SMCI261218C00116000)
option OPRA

EOD

Sep 17, 2026

0.2300+43.750%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2300	0.2300	0.2300	0.2300	+43.750%	1	490	0.000%
2026-09-10	0.2300	0.2300	0.1600	0.1600	-33.333%	17	490	+43.750%
2026-08-27	0.2500	0.2900	0.2400	0.2400	-31.429%	74	490	-4.167%
2026-08-17	0.3500	0.3500	0.3500	0.3500	-31.373%	1	469	-34.286%
2026-06-25	0.5100	0.5100	0.5100	0.5100	+18.605%	1	468	-54.902%
2026-06-16	0.5300	0.5300	0.4000	0.4300	-25.862%	7	469	-46.512%
2026-06-12	0.6600	0.6600	0.5800	0.5800	-1.695%	4	472	-60.345%
2026-06-11	0.4800	0.5900	0.4800	0.5900	-51.639%	6	472	-61.017%
2026-06-09	1.2200	1.2200	1.2200	1.2200	-12.230%	1	473	-81.148%
2026-06-05	1.4800	1.4800	1.3900	1.3900	-30.151%	2	473	-83.453%
2026-06-04	1.9900	1.9900	1.9900	1.9900	-9.132%	1	471	-88.442%
2026-06-03	2.3200	2.3200	2.1900	2.1900	-27.000%	4	472	-89.498%
2026-06-02	3.0000	3.0000	3.0000	3.0000	+30.435%	1	472	-92.333%
2026-05-29	3.1600	3.1600	2.3000	2.3000	+9.005%	9	473	-90.000%
2026-05-28	1.0900	2.1100	1.0900	2.1100	+88.393%	17	472	-89.100%
2026-05-27	1.1600	1.1600	1.1200	1.1200	+1.818%	2	472	-79.464%
2026-05-26	0.9500	1.1200	0.9500	1.1000	+37.500%	40	472	-79.091%
2026-05-20	0.6700	0.8000	0.6700	0.8000	+9.589%	4	496	-71.250%
2026-05-07	0.7300	0.7300	0.7300	0.7300	+21.667%	1	497	-68.493%
2026-05-06	0.6000	0.6000	0.6000	0.6000	+13.208%	4	497	-61.667%
2026-05-05	0.5300	0.5300	0.5300	0.5300	+17.778%	18	497	-56.604%
2026-05-01	0.4500	0.4500	0.4500	0.4500	-29.688%	5	512	-48.889%
2026-04-27	0.5500	0.6400	0.5300	0.6400	+28.000%	85	512	-64.063%
2026-04-24	0.5000	0.5000	0.5000	0.5000	+78.571%	4	535	-54.000%
2026-04-22	0.2800	0.2800	0.2800	0.2800	-9.677%	4	539	-17.857%
2026-04-15	0.3100	0.3100	0.3100	0.3100	0.000%	1	535	-25.806%
2026-04-13	0.2900	0.3100	0.2600	0.3100	-13.889%	31	534	-25.806%
2026-03-25	0.3600	0.3600	0.3600	0.3600	+56.522%	1	538	-36.111%
2026-03-23	0.2300	0.2300	0.2300	0.2300	-67.143%	1	539	0.000%
2026-02-20	0.7500	0.7600	0.7000	0.7000	-2.778%	68	539	-67.143%
2026-02-19	0.7400	0.8100	0.6800	0.7200	+4.348%	476	526	-68.056%
2026-02-18	0.7800	0.7800	0.6900	0.6900	-24.176%	4	432	-66.667%
2026-02-10	1.0300	1.0800	0.8900	0.9100	-6.186%	391	430	-74.725%
2026-02-09	0.9700	0.9700	0.9700	0.9700	+14.118%	17	415	-76.289%
2026-01-02	0.8500	0.8500	0.8500	0.8500	-18.269%	3	415	-72.941%
2025-12-15	1.0400	1.0400	1.0400	1.0400	-16.800%	5	415	-77.885%
2025-12-11	1.2500	1.2500	1.2500	1.2500	-3.846%	1	420	-81.600%
2025-12-03	1.3000	1.3000	1.3000	1.3000	+10.169%	7	419	-82.308%
2025-11-26	1.1800	1.1800	1.1800	1.1800	-15.714%	25	419	-80.508%
2025-11-24	1.4000	1.4000	1.4000	1.4000	-15.152%	1	419	-83.571%
2025-11-19	1.7000	1.7000	1.6500	1.6500	-15.816%	18	418	-86.061%
2025-11-14	1.9600	1.9600	1.9600	1.9600	-6.667%	10	417	-88.265%
2025-11-07	2.1000	2.1000	2.1000	2.1000	-19.231%	1	417	-89.048%
2025-11-06	2.6000	2.6000	2.6000	2.6000	-53.153%	1	418	-91.154%
2025-10-28	5.5500	5.5500	5.5500	5.5500	+23.060%	34	418	-95.856%
2025-10-23	4.5100	4.5100	4.5100	4.5100	-25.455%	1	418	-94.900%
2025-10-14	6.0500	6.0500	6.0500	6.0500	-8.472%	1	418	-96.198%
2025-10-10	6.6100	6.6100	6.6100	6.6100	-9.452%	1	418	-96.520%
2025-10-09	7.3000	7.3000	7.3000	7.3000	+9.774%	1	419	-96.849%
2025-10-08	6.2000	6.6500	6.2000	6.6500	+14.655%	3	418	-96.541%
2025-10-07	6.9000	6.9000	5.8000	5.8000	+2.655%	2	419	-96.034%
2025-10-06	5.6500	5.6500	5.6500	5.6500	+33.886%	1	419	-95.929%
2025-10-02	4.2800	4.2800	4.2200	4.2200	+2.927%	13	420	-94.550%
2025-10-01	4.1000	4.1000	4.1000	4.1000	+32.258%	201	420	-94.390%
2025-09-29	3.1000	3.1000	3.1000	3.1000	+5.442%	1	234	-92.581%
2025-09-25	2.6500	2.9400	2.6500	2.9400	+11.364%	5	234	-92.177%
2025-09-18	2.6400	2.6400	2.6400	2.6400	+12.340%	1	232	-91.288%
2025-09-17	2.3500	2.3500	2.3500	2.3500	-4.082%	1	231	-90.213%
2025-09-16	2.4000	2.4500	2.4000	2.4500	+48.485%	13	231	-90.612%
2025-09-09	1.6500	1.6500	1.6500	1.6500	-13.158%	1	231	-86.061%
2025-09-02	1.9000	1.9000	1.9000	1.9000	0.000%	1	232	-87.895%
2025-08-22	1.9000	1.9000	1.9000	1.9000	-5.000%	5	231	-87.895%
2025-08-20	2.0000	2.0000	2.0000	2.0000	-23.954%	1	226	-88.500%
2025-08-15	2.6300	2.6300	2.6300	2.6300	-12.333%	5	226	-91.255%
2025-08-13	3.0000	3.0000	3.0000	3.0000	-4.762%	1	226	-92.333%
2025-08-08	3.1500	3.1500	3.1500	3.1500	-14.402%	25	226	-92.698%
2025-08-06	3.6800	3.6800	3.6800	3.6800	-50.933%	7	226	-93.750%
2025-08-01	7.5000	7.5000	7.5000	7.5000	-16.201%	1	233	-96.933%
2025-07-30	8.9500	8.9500	8.9500	8.9500	+17.763%	2	233	-97.430%
2025-07-28	7.8000	7.8000	7.6000	7.6000	+11.765%	31	233	-96.974%
2025-07-16	7.0000	7.2800	6.8000	6.8000	-6.207%	13	203	-96.618%
2025-06-27	7.2500	7.2500	7.2500	7.2500	+2.837%	2	204	-96.828%
2025-06-26	7.0400	7.0500	7.0400	7.0500	+14.634%	15	202	-96.738%
2025-06-25	6.1500	6.1500	6.1500	6.1500	+2.500%	1	202	-96.260%
2025-05-27	6.0000	6.0000	6.0000	6.0000	+8.108%	1	202	-96.167%
2025-05-22	5.8000	5.8000	5.5500	5.5500	-2.632%	86	202	-95.856%
2025-05-21	6.1500	6.3500	5.6500	5.7000	-28.302%	20	173	-95.965%
2025-05-16	7.9500	7.9500	7.9500	7.9500	+24.219%	2	174	-97.107%
2025-05-14	6.2000	6.4000	6.0000	6.4000	+146.154%	8	173	-96.406%
2025-05-12	2.4600	2.6000	2.4600	2.6000	-35.000%	2	172	-91.154%
2025-04-28	4.0000	4.0000	4.0000	4.0000	-5.882%	1	172	-94.250%
2025-03-28	4.2500	4.2500	4.2500	4.2500	-9.574%	2	172	-94.588%
2025-03-27	4.7000	4.7000	4.7000	4.7000	-4.472%	1	172	-95.106%
2025-03-26	4.9200	4.9200	4.9200	4.9200	-19.608%	1	171	-95.325%
2025-03-21	6.1200	6.1200	6.1200	6.1200	-14.406%	2	172	-96.242%
2025-03-13	7.4300	7.4300	6.8400	7.1500	+19.167%	40	163	-96.783%
2025-03-05	6.0000	6.0000	6.0000	6.0000	+8.108%	2	163	-96.167%
2025-03-04	5.5500	5.5500	5.5500	5.5500	-12.598%	1	163	-95.856%
2025-03-03	6.4000	6.4000	6.3500	6.3500	-25.294%	2	163	-96.378%
2025-02-27	8.5000	8.5000	8.5000	8.5000	-8.108%	1	163	-97.294%
2025-02-25	9.2500	9.2500	9.2500	9.2500	-45.428%	1	163	-97.514%
2025-02-19	16.9500	16.9500	16.9500	16.9500	+52.018%	1	163	-98.643%
2025-02-18	11.1500	11.1500	11.1500	11.1500	+39.375%	1	163	-97.937%
2025-02-14	8.0000	8.0000	8.0000	8.0000	+44.665%	240	163	-97.125%
2025-02-12	5.5300	5.5300	5.5300	5.5300	-15.573%	2	163	-95.841%
2025-02-11	6.3500	6.5500	6.3500	6.5500	-1.946%	2	164	-96.489%
2025-02-10	6.6800	6.6800	6.6800	6.6800	+30.980%	1	163	-96.557%
2025-02-07	5.3500	5.3500	5.1000	5.1000	+85.455%	4	164	-95.490%
2025-02-03	2.8000	2.8100	2.7500	2.7500	-23.611%	4	164	-91.636%
2025-01-21	3.6000	3.6000	3.6000	3.6000	+10.769%	3	165	-93.611%
2025-01-17	3.2500	3.2500	3.2500	3.2500	+20.818%	2	164	-92.923%
2025-01-13	2.6900	2.6900	2.6900	2.6900	-34.390%	1	164	-91.450%
2024-12-24	4.1000	4.1000	4.1000	4.1000	+26.154%	1	164	-94.390%
2024-12-23	3.1500	3.2500	3.1500	3.2500	+1.562%	9	164	-92.923%
2024-12-20	3.2000	3.2000	3.2000	3.2000	-5.882%	1	163	-92.813%
2024-12-19	3.4000	3.4000	3.4000	3.4000	-13.924%	1	162	-93.235%
2024-12-17	4.1500	4.1500	3.9500	3.9500	-4.819%	101	161	-94.177%
2024-12-16	4.3200	4.3200	4.1500	4.1500	-15.306%	2	160	-94.458%
2024-12-11	5.0000	5.0000	4.9000	4.9000	-35.696%	4	160	-95.306%
2024-12-09	7.6200	7.6200	7.6200	7.6200	+17.231%	3	156	-96.982%
2024-12-03	6.4000	6.5000	6.4000	6.5000	-5.109%	2	154	-96.462%
2024-12-02	6.8500	6.8500	6.8500	6.8500	+77.922%	10	155	-96.642%
2024-11-27	3.8500	3.8500	3.8500	3.8500	-25.243%	2	161	-94.026%
2024-11-25	4.3500	5.6300	4.3500	5.1500	+34.817%	102	161	-95.534%
2024-11-22	3.8200	3.8200	3.8200	3.8200	+27.333%	2	63	-93.979%
2024-11-21	3.0000	3.0000	3.0000	3.0000	0.000%	2	62	-92.333%
2024-11-19	3.0000	3.0000	3.0000	3.0000	+212.500%	2	62	-92.333%
2024-11-14	0.9600	0.9600	0.9600	0.9600	-21.311%	2	60	-76.042%
2024-11-11	1.2200	1.2200	1.2200	1.2200	-0.813%	120	58	-81.148%
2024-11-06	1.1200	1.2500	1.1200	1.2300	-53.759%	3	165	-81.301%
2024-11-05	2.6800	2.6800	2.6600	2.6600	-3.273%	4	165	-91.353%
2024-11-04	2.7500	2.7500	2.7500	2.7500	-40.217%	1	163	-91.636%
2024-10-30	4.6000	4.6000	4.6000	4.6000	-41.772%	10	163	-95.000%
2024-10-18	7.9000	7.9000	7.9000	7.9000	-2.469%	2	153	-97.089%
2024-10-17	8.1000	8.1000	8.1000	8.1000	+3.846%	1	153	-97.160%
2024-10-11	7.8000	7.8000	7.8000	7.8000	+8.333%	2	152	-97.051%
2024-10-08	7.0400	7.2000	7.0400	7.2000	-7.810%	20	153	-96.806%
2024-10-07	6.0000	7.8200	6.0000	7.8100	+50.192%	60	156	-97.055%
2024-10-01	5.2000	5.2000	5.2000	5.2000	0.000%	1	101	-95.577%