Dark

SMCI20261218C15
SMCI Dec 18 2026 15.00 Call (SMCI261218C00015000)
option OPRA

EOD

Sep 17, 2026

25.80-2.273%(-0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	25.8000	25.8000	25.8000	25.8000	-2.273%	1	185	0.000%
2026-09-08	26.4000	26.4000	26.4000	26.4000	+21.491%	1	185	-2.273%
2026-09-02	21.6400	21.7300	21.6400	21.7300	-9.534%	31	185	+18.730%
2026-08-27	24.1100	24.1100	24.0200	24.0200	+8.296%	2	185	+7.410%
2026-08-19	22.1800	22.1800	22.1800	22.1800	-7.274%	1	186	+16.321%
2026-08-17	23.9200	23.9200	23.9200	23.9200	-0.952%	8	186	+7.860%
2026-08-14	26.0000	26.0000	24.1500	24.1500	-3.400%	7	186	+6.832%
2026-08-13	25.0000	25.0000	25.0000	25.0000	+9.938%	1	185	+3.200%
2026-08-12	22.7400	22.7500	22.7400	22.7400	+36.988%	13	184	+13.456%
2026-08-07	16.6000	16.6000	16.6000	16.6000	+20.727%	26	184	+55.422%
2026-08-03	13.7500	13.7500	13.7500	13.7500	-2.135%	2	186	+87.636%
2026-07-30	14.0500	14.0500	14.0500	14.0500	+6.844%	1	184	+83.630%
2026-07-29	13.1500	13.1500	13.1500	13.1500	-22.783%	1	184	+96.198%
2026-07-23	17.9700	17.9700	17.0300	17.0300	+1.732%	21	184	+51.497%
2026-07-22	16.7400	16.7400	16.7400	16.7400	+50.811%	10	174	+54.122%
2026-07-21	11.0000	11.1000	11.0000	11.1000	-1.770%	39	177	+132.432%
2026-07-17	10.9500	11.3000	10.9500	11.3000	-15.797%	11	138	+128.319%
2026-07-08	13.4000	13.4200	13.3500	13.4200	+7.446%	4	127	+92.250%
2026-07-07	12.6000	12.6000	12.4900	12.4900	-9.493%	2	126	+106.565%
2026-07-06	13.8000	13.8000	13.8000	13.8000	-1.429%	1	126	+86.957%
2026-07-02	14.0000	14.0000	14.0000	14.0000	-4.110%	2	123	+84.286%
2026-07-01	14.6000	14.6000	14.6000	14.6000	-15.850%	1	123	+76.712%
2026-06-26	17.3500	17.3500	17.3500	17.3500	-14.993%	5	122	+48.703%
2026-06-23	20.4000	20.4100	20.4000	20.4100	+2.050%	2	127	+26.409%
2026-06-22	20.0000	20.0000	20.0000	20.0000	+21.951%	3	127	+29.000%
2026-06-18	16.4000	16.4000	16.4000	16.4000	-3.529%	2	130	+57.317%
2026-06-16	17.0000	17.0000	17.0000	17.0000	-2.467%	1	130	+51.765%
2026-06-12	17.4000	17.4300	17.4000	17.4300	+9.623%	6	123	+48.021%
2026-06-11	15.9000	15.9000	15.9000	15.9000	-11.667%	1	123	+62.264%
2026-06-10	19.8200	19.8200	18.0000	18.0000	-43.750%	4	123	+43.333%
2026-06-03	32.0000	32.0000	32.0000	32.0000	+24.659%	1	120	-19.375%
2026-05-28	25.6700	25.6700	25.6700	25.6700	+5.638%	2	121	+0.506%
2026-05-27	24.3000	24.3000	24.3000	24.3000	+21.197%	2	122	+6.173%
2026-05-20	20.0500	20.0500	20.0500	20.0500	+15.230%	2	121	+28.678%
2026-05-15	17.4000	17.4000	17.4000	17.4000	-10.769%	21	121	+48.276%
2026-05-14	19.5000	19.5000	19.5000	19.5000	+5.691%	2	133	+32.308%
2026-05-13	19.0200	19.0200	18.4500	18.4500	-11.975%	3	131	+39.837%
2026-05-11	21.5800	21.5800	20.9600	20.9600	-1.365%	15	131	+23.092%
2026-05-08	21.2500	21.2500	21.2500	21.2500	-1.163%	3	131	+21.412%
2026-05-07	21.5000	21.5000	21.5000	21.5000	+48.276%	2	131	+20.000%
2026-05-05	14.6000	14.6000	14.5000	14.5000	0.000%	17	131	+77.931%
2026-05-04	14.5000	14.5000	14.5000	14.5000	+1.399%	1	134	+77.931%
2026-04-28	14.0000	14.3000	14.0000	14.3000	-4.667%	20	134	+80.420%
2026-04-27	15.0000	15.0000	15.0000	15.0000	+10.538%	1	146	+72.000%
2026-04-23	14.3000	14.3000	13.5700	13.5700	-11.249%	23	147	+90.125%
2026-04-21	16.0000	16.0000	15.2900	15.2900	-0.131%	2	137	+68.738%
2026-04-17	15.5000	15.9500	15.3100	15.3100	+7.063%	10	137	+68.517%
2026-04-15	14.3000	14.3000	14.3000	14.3000	-1.853%	1	127	+80.420%
2026-04-14	14.2000	14.5700	14.2000	14.5700	+15.635%	2	127	+77.076%
2026-04-10	11.9500	12.7700	11.9500	12.6000	+11.504%	8	129	+104.762%
2026-04-09	11.3000	11.3000	11.3000	11.3000	+2.727%	1	135	+128.319%
2026-04-08	11.6000	11.6000	11.0000	11.0000	+3.774%	5	134	+134.545%
2026-04-06	10.6000	10.6000	10.6000	10.6000	+6.000%	3	137	+143.396%
2026-04-02	10.0000	10.0000	10.0000	10.0000	-8.425%	1	137	+158.000%
2026-04-01	10.9500	10.9500	10.9200	10.9200	+8.119%	2	137	+136.264%
2026-03-31	10.1000	10.1000	10.1000	10.1000	+1.000%	6	136	+155.446%
2026-03-30	10.0000	10.0000	10.0000	10.0000	-4.489%	1	142	+158.000%
2026-03-26	11.5000	11.5000	10.4000	10.4700	+5.758%	3	143	+146.418%
2026-03-24	9.9000	9.9000	9.9000	9.9000	+1.538%	1	142	+160.606%
2026-03-23	9.5300	10.0500	9.5300	9.7500	+7.973%	3	142	+164.615%
2026-03-20	10.0500	10.3500	9.0300	9.0300	-51.216%	59	141	+185.714%
2026-03-17	18.4000	18.5100	18.4000	18.5100	+1.703%	21	119	+39.384%
2026-03-16	18.5000	18.5000	18.2000	18.2000	-3.704%	3	102	+41.758%
2026-03-11	18.9000	18.9000	18.9000	18.9000	+4.132%	2	99	+36.508%
2026-03-02	18.0000	18.1500	18.0000	18.1500	-5.469%	22	99	+42.149%
2026-02-27	19.2000	19.2000	19.2000	19.2000	+9.714%	10	119	+34.375%
2026-02-24	17.5000	17.5000	17.5000	17.5000	-2.344%	1	119	+47.429%
2026-02-19	17.9100	17.9200	17.9100	17.9200	+1.300%	10	120	+43.973%
2026-02-13	17.6900	17.6900	17.6900	17.6900	-12.121%	1	109	+45.845%
2026-02-06	20.1900	20.1900	20.1300	20.1300	+23.497%	2	109	+28.167%
2026-02-05	16.3000	16.3000	16.3000	16.3000	-22.010%	2	110	+58.282%
2026-02-04	20.9000	20.9000	20.9000	20.9000	+29.012%	1	112	+23.445%
2026-02-02	16.2000	16.2000	16.2000	16.2000	-2.115%	1	111	+59.259%
2026-01-29	16.5500	16.5500	16.5500	16.5500	-7.542%	3	112	+55.891%
2026-01-26	17.9000	17.9000	17.9000	17.9000	-5.789%	5	113	+44.134%
2026-01-23	19.6000	19.6000	19.0000	19.0000	-6.265%	4	112	+35.789%
2026-01-22	20.2800	20.2800	20.2700	20.2700	+6.909%	2	112	+27.282%
2026-01-21	18.9600	18.9600	18.9600	18.9600	+3.156%	1	111	+36.076%
2026-01-20	18.3800	18.3800	18.3800	18.3800	+7.235%	3	112	+40.370%
2026-01-16	17.1400	17.1400	17.1400	17.1400	+3.753%	1	111	+50.525%
2026-01-15	16.2300	16.5200	16.2300	16.5200	+6.238%	2	111	+56.174%
2026-01-14	16.0000	16.0000	15.5500	15.5500	-1.582%	7	111	+65.916%
2026-01-13	15.8000	15.8000	15.8000	15.8000	-9.456%	2	104	+63.291%
2025-12-29	17.4500	17.4500	17.4500	17.4500	-1.412%	1	104	+47.851%
2025-12-26	17.7000	17.7000	17.7000	17.7000	-11.500%	1	103	+45.763%
2025-12-15	20.0000	20.0000	20.0000	20.0000	0.000%	1	103	+29.000%
2025-12-12	20.0000	20.0000	20.0000	20.0000	-7.834%	1	103	+29.000%
2025-12-10	21.7000	21.7000	21.7000	21.7000	-1.229%	1	103	+18.894%
2025-12-09	21.9700	21.9700	21.9700	21.9700	+2.234%	3	103	+17.433%
2025-12-05	21.4900	21.4900	21.4900	21.4900	+5.240%	1	104	+20.056%
2025-12-03	20.2600	20.4700	20.2600	20.4200	+3.079%	31	104	+26.347%
2025-11-20	19.8100	19.8100	19.8100	19.8100	-13.114%	1	104	+30.237%
2025-11-17	22.8000	22.8000	22.8000	22.8000	-45.559%	1	104	+13.158%
2025-10-13	41.8800	41.8800	41.8800	41.8800	+30.875%	3	103	-38.395%
2025-09-12	32.0000	32.0000	32.0000	32.0000	+0.883%	2	103	-19.375%
2025-08-14	31.7200	31.7200	31.7200	31.7200	-6.706%	1	101	-18.663%
2025-08-07	34.0000	34.0000	34.0000	34.0000	-23.596%	10	101	-24.118%
2025-08-05	44.5000	44.5000	44.5000	44.5000	-7.963%	1	91	-42.022%
2025-07-30	48.8000	48.8000	48.3000	48.3500	+39.538%	7	91	-46.639%
2025-07-07	34.6500	34.6500	34.6500	34.6500	-2.477%	1	90	-25.541%
2025-07-02	35.5300	35.5300	35.5300	35.5300	-2.658%	1	90	-27.385%
2025-06-30	36.6300	36.6300	36.5000	36.5000	+17.932%	3	90	-29.315%
2025-06-24	30.5000	30.9500	30.5000	30.9500	+3.167%	2	92	-16.640%
2025-06-23	30.7000	31.2000	29.7000	30.0000	-7.121%	4	92	-14.000%
2025-06-20	32.3000	32.3000	32.3000	32.3000	+3.129%	8	92	-20.124%
2025-06-03	31.3200	31.3200	31.3200	31.3200	+13.232%	1	90	-17.625%
2025-05-23	27.6600	27.6600	27.6600	27.6600	-8.713%	2	89	-6.725%
2025-05-22	30.3000	30.3000	30.3000	30.3000	-10.882%	1	89	-14.851%
2025-05-19	34.0000	34.0000	34.0000	34.0000	0.000%	2	90	-24.118%
2025-05-16	34.0000	34.0000	34.0000	34.0000	+2.410%	20	92	-24.118%
2025-05-14	33.3000	33.3000	31.9100	33.2000	+27.594%	8	102	-22.289%
2025-05-13	26.0200	26.0200	26.0200	26.0200	+28.177%	1	106	-0.846%
2025-05-07	20.3100	20.3100	20.0000	20.3000	-6.236%	12	106	+27.094%
2025-05-01	21.6500	21.6500	21.6500	21.6500	+8.467%	1	105	+19.169%
2025-04-30	19.0000	19.9600	19.0000	19.9600	-14.628%	12	105	+29.259%
2025-04-24	23.3800	23.3800	23.3800	23.3800	+13.716%	15	105	+10.351%
2025-04-17	20.5600	20.5600	20.5600	20.5600	-6.204%	1	105	+25.486%
2025-04-11	22.0800	22.0800	21.9200	21.9200	-0.904%	12	105	+17.701%
2025-04-07	21.8000	22.7800	21.8000	22.1200	+2.645%	12	102	+16.637%
2025-04-03	21.5500	21.5500	21.5500	21.5500	-10.021%	1	111	+19.722%
2025-04-01	23.9500	23.9500	23.9500	23.9500	+5.740%	1	111	+7.724%
2025-03-31	22.6500	22.6500	22.6500	22.6500	-21.735%	1	111	+13.907%
2025-03-25	28.9400	28.9400	28.9400	28.9400	+9.002%	1	111	-10.850%
2025-03-11	26.5500	26.5500	26.5500	26.5500	+1.336%	2	111	-2.825%
2025-03-07	26.2000	26.2000	26.2000	26.2000	-2.999%	4	111	-1.527%
2025-03-06	27.0100	27.0100	27.0100	27.0100	-2.842%	1	108	-4.480%
2025-03-04	27.8000	27.8000	27.8000	27.8000	+11.423%	1	108	-7.194%
2025-03-03	24.9500	24.9500	24.9500	24.9500	-32.659%	1	109	+3.407%
2025-02-25	39.0500	39.0500	37.0500	37.0500	-24.000%	3	111	-30.364%
2025-02-19	48.7500	48.7500	48.7500	48.7500	+9.060%	1	111	-47.077%
2025-02-18	42.3000	44.7000	42.3000	44.7000	+40.345%	59	111	-42.282%
2025-02-13	31.8500	31.8500	31.8500	31.8500	+9.828%	1	167	-18.995%
2025-02-11	29.3000	29.3000	29.0000	29.0000	-2.848%	3	167	-11.034%
2025-02-10	29.0000	29.8500	29.0000	29.8500	+17.520%	2	166	-13.568%
2025-02-07	25.5000	25.5000	25.4000	25.4000	+39.560%	8	166	+1.575%
2025-02-03	17.8600	18.2000	17.8600	18.2000	-24.638%	3	164	+41.758%
2025-01-24	24.1500	24.1500	24.1500	24.1500	+3.871%	2	164	+6.832%
2025-01-23	23.2500	23.2500	23.2500	23.2500	+3.333%	1	165	+10.968%
2025-01-21	22.5000	22.5000	22.5000	22.5000	+5.982%	1	163	+14.667%
2025-01-15	21.2300	21.2300	21.2300	21.2300	+3.814%	1	163	+21.526%
2025-01-13	20.4500	20.4500	20.4500	20.4500	-7.045%	5	163	+26.161%
2025-01-08	22.0000	22.0000	22.0000	22.0000	-19.620%	5	153	+17.273%
2024-12-11	27.3700	27.3700	27.3700	27.3700	-16.172%	2	153	-5.736%
2024-12-05	32.6500	32.6500	32.6500	32.6500	+6.874%	10	153	-20.980%
2024-12-04	30.5000	30.5500	30.5000	30.5500	+15.501%	20	143	-15.548%
2024-11-26	24.0500	26.4500	24.0500	26.4500	-3.818%	2	161	-2.457%
2024-11-25	27.5000	27.5000	27.5000	27.5000	+14.536%	10	162	-6.182%
2024-11-22	24.6500	24.6500	24.0000	24.0100	+28.053%	62	170	+7.455%
2024-11-21	18.0000	18.7500	18.0000	18.7500	+1.078%	7	135	+37.600%
2024-11-20	17.6500	18.5500	16.2500	18.5500	+15.793%	15	135	+39.084%
2024-11-18	15.0000	16.0200	15.0000	16.0200	+50.141%	2	134	+61.049%
2024-11-15	10.9500	10.9500	10.4000	10.6700	-3.351%	48	135	+141.799%
2024-11-14	11.0700	11.2000	10.4200	11.0400	-11.680%	16	131	+133.696%
2024-11-13	13.0000	13.0000	12.5000	12.5000	-16.833%	27	135	+106.400%
2024-11-11	15.0600	15.0600	15.0300	15.0300	-6.063%	12	114	+71.657%
2024-11-08	16.0000	16.3300	16.0000	16.0000	0.000%	46	102	+61.250%
2024-11-07	15.0000	16.1400	15.0000	16.0000	+12.360%	32	79	+61.250%
2024-11-06	14.1900	14.4500	14.1900	14.2400	-20.491%	33	49	+81.180%
2024-11-05	17.8200	18.1000	17.8200	17.9100	-6.083%	5	16	+44.054%
2024-11-04	18.2200	19.0700	18.2200	19.0700	+6.240%	8	17	+35.291%
2024-11-01	19.9000	19.9000	17.8500	17.9500	0.000%	52	17	+43.733%