Dark

SMCI20261218C118
SMCI Dec 18 2026 118.00 Call (SMCI261218C00118000)
option OPRA

EOD

Sep 11, 2026

0.2000+25.000%(+0.0400)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.2700	0.2700	0.2000	0.2000	+25.000%	6	358	0.000%
2026-09-10	0.1600	0.1600	0.1600	0.1600	-15.789%	9	359	+25.000%
2026-09-09	0.1900	0.1900	0.1900	0.1900	-24.000%	1	360	+5.263%
2026-09-08	0.2500	0.2500	0.2500	0.2500	-16.667%	9	359	-20.000%
2026-08-27	0.2500	0.3000	0.2500	0.3000	+7.143%	78	365	-33.333%
2026-08-21	0.2700	0.2800	0.2700	0.2800	-44.000%	10	327	-28.571%
2026-08-14	0.5000	0.5000	0.5000	0.5000	-19.355%	5	336	-60.000%
2026-08-13	0.6200	0.6200	0.6200	0.6200	+93.750%	1	336	-67.742%
2026-08-10	0.3000	0.3200	0.3000	0.3200	+23.077%	6	336	-37.500%
2026-08-07	0.2600	0.2600	0.2600	0.2600	-23.529%	10	341	-23.077%
2026-07-24	0.4500	0.4500	0.3400	0.3400	+54.545%	22	341	-41.176%
2026-07-16	0.2000	0.2700	0.1800	0.2200	-21.429%	36	341	-9.091%
2026-07-07	0.2800	0.2800	0.2800	0.2800	-33.333%	1	345	-28.571%
2026-06-30	0.4500	0.4500	0.4200	0.4200	-36.364%	4	345	-52.381%
2026-06-24	0.6600	0.6600	0.6600	0.6600	+60.976%	1	346	-69.697%
2026-06-17	0.4100	0.4100	0.4100	0.4100	-22.642%	2	345	-51.220%
2026-06-15	0.5100	0.5300	0.4800	0.5300	+8.163%	29	345	-62.264%
2026-06-11	0.4900	0.4900	0.4900	0.4900	-22.222%	5	345	-59.184%
2026-06-10	0.6300	0.6300	0.6300	0.6300	-45.217%	7	339	-68.254%
2026-06-09	1.1900	1.1900	1.0900	1.1500	-10.853%	13	339	-82.609%
2026-06-08	1.2900	1.2900	1.2900	1.2900	-37.379%	1	350	-84.496%
2026-06-04	1.9700	2.0600	1.9700	2.0600	-1.905%	2	349	-90.291%
2026-06-03	2.2400	2.2800	2.1000	2.1000	-28.814%	6	349	-90.476%
2026-06-02	3.0500	3.0500	2.9500	2.9500	+18.000%	31	346	-93.220%
2026-06-01	2.5100	2.5100	2.4800	2.5000	+8.696%	6	316	-92.000%
2026-05-29	2.7000	2.8000	2.1600	2.3000	+36.095%	9	316	-91.304%
2026-05-28	1.2700	1.9900	1.2700	1.6900	+62.500%	11	312	-88.166%
2026-05-26	0.8000	1.0400	0.8000	1.0400	+67.742%	2	314	-80.769%
2026-05-20	0.6200	0.6200	0.6200	0.6200	-23.457%	3	315	-67.742%
2026-05-08	0.8400	0.8400	0.8100	0.8100	+14.085%	2	316	-75.309%
2026-05-07	0.7100	0.7100	0.7100	0.7100	+42.000%	1	316	-71.831%
2026-05-01	0.5000	0.5000	0.5000	0.5000	+21.951%	6	312	-60.000%
2026-04-24	0.4100	0.4100	0.4100	0.4100	+5.128%	1	312	-51.220%
2026-04-21	0.3900	0.3900	0.3900	0.3900	+77.273%	1	313	-48.718%
2026-04-01	0.2200	0.2200	0.2200	0.2200	-4.348%	1	314	-9.091%
2026-03-20	0.2300	0.2300	0.2300	0.2300	-66.176%	10	313	-13.043%
2026-02-25	0.7400	0.7400	0.6800	0.6800	0.000%	6	321	-70.588%
2026-02-20	0.7400	0.8200	0.6800	0.6800	-1.449%	80	321	-70.588%
2026-02-19	0.7400	0.7800	0.6500	0.6900	-6.757%	90	310	-71.014%
2026-02-12	0.7400	0.8100	0.7300	0.7400	-26.000%	30	308	-72.973%
2026-02-02	1.0000	1.0000	1.0000	1.0000	+6.383%	1	310	-80.000%
2025-12-16	0.9500	0.9600	0.9100	0.9400	-9.615%	8	310	-78.723%
2025-12-15	1.0400	1.0400	1.0400	1.0400	-14.050%	20	310	-80.769%
2025-11-26	1.1500	1.2300	1.1500	1.2100	-6.202%	61	313	-83.471%
2025-11-24	1.2900	1.2900	1.2900	1.2900	0.000%	1	313	-84.496%
2025-11-20	1.2900	1.2900	1.2900	1.2900	-25.862%	1	312	-84.496%
2025-11-19	1.6800	1.7400	1.6800	1.7400	+8.075%	2	312	-88.506%
2025-11-17	1.6700	1.6700	1.6100	1.6100	-19.095%	7	311	-87.578%
2025-11-14	1.9900	1.9900	1.9900	1.9900	-11.161%	1	318	-89.950%
2025-11-11	2.2400	2.2400	2.2400	2.2400	-7.819%	4	317	-91.071%
2025-11-10	2.4300	2.4300	2.4300	2.4300	+7.522%	2	313	-91.770%
2025-11-07	2.2800	2.2800	2.2600	2.2600	-43.641%	5	313	-91.150%
2025-10-23	4.0100	4.0100	4.0100	4.0100	-34.584%	1	313	-95.012%
2025-10-20	6.1300	6.1300	6.1300	6.1300	-1.920%	25	314	-96.737%
2025-10-16	6.2500	6.2500	6.2500	6.2500	+5.042%	20	302	-96.800%
2025-10-14	5.9500	5.9500	5.9500	5.9500	-16.197%	7	302	-96.639%
2025-10-09	6.9500	7.1000	6.8500	7.1000	+19.328%	4	302	-97.183%
2025-10-07	6.1500	6.1500	5.9500	5.9500	+4.386%	3	300	-96.639%
2025-10-06	5.6500	5.7000	5.6500	5.7000	+45.408%	2	300	-96.491%
2025-10-01	3.9200	3.9200	3.9200	3.9200	+28.947%	1	298	-94.898%
2025-09-30	3.0400	3.0400	3.0400	3.0400	+2.703%	1	298	-93.421%
2025-09-25	2.7500	2.9600	2.7500	2.9600	-2.951%	4	297	-93.243%
2025-09-24	3.0500	3.0500	3.0500	3.0500	+22.000%	1	296	-93.443%
2025-09-16	2.5000	2.5000	2.5000	2.5000	+12.108%	2	295	-92.000%
2025-09-11	2.1100	2.2300	2.1100	2.2300	+25.281%	2	295	-91.031%
2025-09-02	1.7800	1.7800	1.7800	1.7800	-6.316%	1	295	-88.764%
2025-08-29	1.9000	1.9000	1.9000	1.9000	-8.213%	1	293	-89.474%
2025-08-25	2.0700	2.0700	2.0700	2.0700	+12.500%	28	293	-90.338%
2025-08-22	1.8400	1.8400	1.8400	1.8400	-27.843%	5	275	-89.130%
2025-08-15	2.5500	2.5500	2.5500	2.5500	-16.393%	1	270	-92.157%
2025-08-08	3.2100	3.2100	3.0500	3.0500	-12.857%	22	269	-93.443%
2025-08-06	3.4000	3.7000	3.4000	3.5000	-51.657%	17	291	-94.286%
2025-08-01	7.2500	7.2500	7.2400	7.2400	-13.397%	8	306	-97.238%
2025-07-31	8.3600	8.3600	8.3600	8.3600	+1.951%	1	306	-97.608%
2025-07-30	8.2500	8.2500	8.2000	8.2000	+5.263%	22	306	-97.561%
2025-07-29	7.7900	7.7900	7.7900	7.7900	-2.013%	2	286	-97.433%
2025-07-28	7.9000	7.9500	7.9000	7.9500	+17.778%	41	286	-97.484%
2025-07-16	7.0500	7.0500	6.6000	6.7500	+22.727%	18	285	-97.037%
2025-06-18	5.5000	5.5000	5.5000	5.5000	+14.583%	1	290	-96.364%
2025-06-02	4.8000	4.8000	4.8000	4.8000	-9.434%	5	290	-95.833%
2025-05-22	5.6000	5.6500	5.3000	5.3000	-4.505%	19	285	-96.226%
2025-05-21	6.1500	6.1500	5.5000	5.5500	-23.973%	28	285	-96.396%
2025-05-19	7.3000	7.3000	7.3000	7.3000	+0.690%	1	284	-97.260%
2025-05-16	7.4400	7.4400	7.2500	7.2500	+7.407%	4	283	-97.241%
2025-05-14	6.2500	6.8000	5.9500	6.7500	+141.071%	22	283	-97.037%
2025-05-12	2.6800	2.8000	2.6800	2.8000	+17.647%	2	283	-92.857%
2025-04-30	2.3500	2.5000	2.3500	2.3800	-28.955%	10	283	-91.597%
2025-04-25	3.3500	3.4500	3.3500	3.3500	+11.667%	14	281	-94.030%
2025-04-24	3.0000	3.0000	3.0000	3.0000	-7.692%	1	281	-93.333%
2025-04-23	3.0000	3.2500	3.0000	3.2500	+30.000%	3	281	-93.846%
2025-04-22	2.5000	2.5000	2.5000	2.5000	+2.041%	1	281	-92.000%
2025-04-21	2.4500	2.5000	2.4500	2.4500	-26.866%	12	282	-91.837%
2025-04-15	3.3500	3.3500	3.3500	3.3500	+5.678%	1	281	-94.030%
2025-04-11	3.1700	3.1700	3.1700	3.1700	-16.579%	2	281	-93.691%
2025-04-01	3.8000	3.8000	3.8000	3.8000	-2.564%	1	280	-94.737%
2025-03-31	3.9000	3.9000	3.9000	3.9000	-7.143%	1	281	-94.872%
2025-03-27	4.6000	4.6000	4.2000	4.2000	-15.152%	6	280	-95.238%
2025-03-26	4.9500	4.9500	4.9500	4.9500	-13.913%	1	280	-95.960%
2025-03-25	5.7500	5.7500	5.7500	5.7500	-7.258%	30	281	-96.522%
2025-03-24	6.2000	6.2000	6.2000	6.2000	-7.463%	40	281	-96.774%
2025-03-14	6.7500	6.7500	6.7000	6.7000	+22.936%	100	281	-97.015%
2025-03-10	5.4500	5.4500	5.4500	5.4500	+2.830%	3	293	-96.330%
2025-03-06	5.3000	5.3000	5.3000	5.3000	-3.636%	1	292	-96.226%
2025-03-03	5.5000	5.5000	5.5000	5.5000	-17.665%	1	292	-96.364%
2025-02-28	6.7500	6.7500	6.6800	6.6800	-17.019%	402	293	-97.006%
2025-02-27	8.0000	8.0500	7.9800	8.0500	-20.690%	202	323	-97.516%
2025-02-26	11.7600	11.7600	10.1500	10.1500	-15.417%	4	271	-98.030%
2025-02-24	12.0000	12.0000	12.0000	12.0000	-11.765%	1	271	-98.333%
2025-02-21	13.6000	13.6000	13.6000	13.6000	+7.510%	6	270	-98.529%
2025-02-20	12.6500	12.6500	12.6500	12.6500	-25.015%	1	270	-98.419%
2025-02-19	15.8900	16.8700	15.0700	16.8700	+30.775%	5	271	-98.814%
2025-02-18	11.7000	12.9000	11.5100	12.9000	+64.331%	9	271	-98.450%
2025-02-14	7.7200	7.8500	7.7200	7.8500	+30.616%	82	272	-97.452%
2025-02-13	6.1400	6.2900	6.0100	6.0100	-6.094%	3	272	-96.672%
2025-02-11	7.1500	7.1500	6.4000	6.4000	-17.419%	11	272	-96.875%
2025-02-10	6.0000	7.7500	6.0000	7.7500	+59.794%	16	271	-97.419%
2025-02-07	5.0000	5.2000	4.8500	4.8500	+24.359%	10	280	-95.876%
2025-02-05	3.9000	3.9000	3.9000	3.9000	+21.875%	1	285	-94.872%
2025-01-29	3.2000	3.2000	3.2000	3.2000	+6.667%	1	286	-93.750%
2025-01-28	3.0000	3.0000	3.0000	3.0000	-26.829%	1	285	-93.333%
2025-01-22	4.1000	4.1000	4.1000	4.1000	+17.143%	1	284	-95.122%
2025-01-21	3.5000	3.5000	3.5000	3.5000	+12.903%	3	285	-94.286%
2025-01-15	3.1000	3.1000	3.1000	3.1000	+9.541%	1	285	-93.548%
2025-01-02	2.8300	2.8300	2.8300	2.8300	-14.242%	2	284	-92.933%
2024-12-27	3.3000	3.3000	3.3000	3.3000	+10.000%	4	282	-93.939%
2024-12-20	3.0000	3.0000	3.0000	3.0000	+0.334%	1	283	-93.333%
2024-12-19	2.9900	2.9900	2.9900	2.9900	-23.529%	1	282	-93.311%
2024-12-16	3.9100	3.9100	3.9100	3.9100	-13.111%	1	282	-94.885%
2024-12-13	4.4700	4.5000	4.4700	4.5000	-14.286%	4	282	-95.556%
2024-12-12	5.2500	5.2500	5.2500	5.2500	-29.530%	1	280	-96.190%
2024-12-09	7.0700	7.8800	7.0700	7.4500	+21.138%	26	280	-97.315%
2024-12-06	6.1500	6.1500	6.1500	6.1500	-13.866%	36	282	-96.748%
2024-12-03	7.4000	7.4000	7.1400	7.1400	+42.231%	4	300	-97.199%
2024-11-25	5.0200	5.0200	5.0200	5.0200	+35.676%	1	302	-96.016%
2024-11-22	3.7000	3.7300	3.7000	3.7000	+23.333%	6	303	-94.595%
2024-11-21	3.0000	3.0000	3.0000	3.0000	+39.535%	2	302	-93.333%
2024-11-20	2.1500	2.1500	2.1500	2.1500	-17.308%	1	304	-90.698%
2024-11-19	3.1500	3.1500	2.5500	2.6000	+85.714%	3	303	-92.308%
2024-11-18	1.3500	1.5000	1.3500	1.4000	+16.667%	18	302	-85.714%
2024-11-15	0.8000	1.2000	0.8000	1.2000	+17.647%	4	284	-83.333%
2024-11-14	1.0000	1.0300	0.6400	1.0200	-26.619%	12	282	-80.392%
2024-11-11	1.3900	1.3900	1.3900	1.3900	-4.138%	13	270	-85.612%
2024-11-08	1.4500	1.4500	1.4500	1.4500	-1.361%	2	257	-86.207%
2024-11-07	1.4700	1.4700	1.4700	1.4700	+14.844%	1	256	-86.395%
2024-11-06	1.2000	1.2800	1.0500	1.2800	-45.299%	36	257	-84.375%
2024-11-05	2.3400	2.3400	2.3400	2.3400	-3.704%	100	229	-91.453%
2024-11-04	2.5200	2.5200	2.3700	2.4300	-6.538%	112	329	-91.770%
2024-11-01	2.7300	2.7300	2.6000	2.6000	-17.722%	26	225	-92.308%
2024-10-31	3.0200	3.1600	2.9500	3.1600	-24.402%	20	212	-93.671%
2024-10-30	4.5000	4.5000	4.1800	4.1800	-41.374%	10	200	-95.215%
2024-10-22	7.1300	7.1300	7.1300	7.1300	-8.119%	3	191	-97.195%
2024-10-21	7.7600	7.7600	7.7600	7.7600	-7.177%	4	188	-97.423%
2024-10-16	8.3600	8.3600	8.3600	8.3600	+12.973%	4	184	-97.608%
2024-10-14	7.4000	7.4000	7.4000	7.4000	-2.632%	5	180	-97.297%
2024-10-09	7.6000	7.6000	7.6000	7.6000	+2.703%	1	175	-97.368%
2024-10-07	7.4000	7.4000	7.4000	7.4000	+42.308%	124	176	-97.297%
2024-10-04	5.2000	5.2000	5.2000	5.2000	+13.043%	2	52	-96.154%
2024-10-02	4.6000	4.6000	4.6000	4.6000	0.000%	1	51	-95.652%