Dark

SMCI20261218C18
SMCI Dec 18 2026 18.00 Call (SMCI261218C00018000)
option OPRA

EOD

Sep 15, 2026

18.42-4.312%(-0.83)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	18.4200	18.4200	18.4200	18.4200	-4.312%	13	129	0.000%
2026-09-14	19.8200	19.8200	19.2500	19.2500	-3.363%	10	140	-4.312%
2026-09-10	19.9500	20.1000	19.9200	19.9200	-0.400%	23	144	-7.530%
2026-08-21	20.0000	20.0000	20.0000	20.0000	-2.439%	1	126	-7.900%
2026-08-12	19.0000	20.5000	19.0000	20.5000	+49.635%	8	126	-10.146%
2026-08-07	13.7000	13.7000	13.7000	13.7000	-1.580%	2	129	+34.453%
2026-08-06	13.8900	13.9200	13.8900	13.9200	-3.668%	43	131	+32.328%
2026-08-05	14.4500	14.4500	14.4500	14.4500	+48.969%	43	112	+27.474%
2026-07-21	9.2700	9.7000	9.2700	9.7000	+9.605%	9	112	+89.897%
2026-07-20	8.8500	8.8500	8.8500	8.8500	+0.912%	1	104	+108.136%
2026-07-17	8.7300	8.7700	8.7200	8.7700	-14.606%	6	104	+110.034%
2026-07-16	10.2000	10.2700	10.2000	10.2700	-4.465%	2	99	+79.357%
2026-07-15	10.7500	10.7500	10.7500	10.7500	-38.920%	5	99	+71.349%
2026-06-23	17.6000	17.6000	17.6000	17.6000	+23.509%	1	96	+4.659%
2026-06-11	14.2500	14.2500	14.2500	14.2500	-46.023%	5	96	+29.263%
2026-06-08	26.4000	26.4000	26.4000	26.4000	+21.268%	1	91	-30.227%
2026-05-27	21.4100	21.7700	21.4100	21.7700	+12.506%	15	92	-15.388%
2026-05-22	19.3500	19.3500	19.3500	19.3500	+10.319%	1	92	-4.806%
2026-05-21	17.5400	17.5400	17.5400	17.5400	+6.303%	1	92	+5.017%
2026-05-20	16.4500	16.5000	16.4500	16.5000	-3.902%	6	92	+11.636%
2026-05-14	17.1100	17.1700	17.1100	17.1700	+6.978%	5	97	+7.280%
2026-05-13	16.2300	16.2300	16.0500	16.0500	-13.710%	3	96	+14.766%
2026-05-08	18.5600	18.6000	18.5600	18.6000	+14.110%	2	96	-0.968%
2026-05-06	16.4000	16.4000	16.3000	16.3000	+34.156%	9	98	+13.006%
2026-05-04	12.1500	12.1500	12.1500	12.1500	+14.299%	1	98	+51.605%
2026-04-29	10.6300	10.6300	10.6300	10.6300	-9.915%	1	98	+73.283%
2026-04-28	11.8000	11.8000	11.8000	11.8000	+41.317%	2	97	+56.102%
2026-03-30	8.2700	8.3600	8.2700	8.3500	0.000%	30	95	+120.599%
2026-03-27	8.3800	8.3800	8.3500	8.3500	-16.500%	2	97	+120.599%
2026-03-25	9.9000	10.0000	9.7700	10.0000	+18.906%	3	95	+84.200%
2026-03-23	7.3500	8.4100	7.2200	8.4100	+8.938%	42	96	+119.025%
2026-03-20	8.1400	8.5000	7.7200	7.7200	-51.416%	34	63	+138.601%
2026-02-24	15.8900	15.8900	15.8900	15.8900	+6.501%	1	47	+15.922%
2026-02-18	14.9500	14.9500	14.9200	14.9200	-3.430%	2	46	+23.458%
2026-02-05	15.4500	15.4500	15.4500	15.4500	-11.714%	4	48	+19.223%
2026-02-04	19.0000	19.0000	17.5000	17.5000	+18.323%	9	48	+5.257%
2026-02-02	14.8000	14.8000	14.7900	14.7900	-10.364%	2	49	+24.544%
2026-01-28	16.5000	16.5000	16.5000	16.5000	+10.000%	1	48	+11.636%
2026-01-05	15.6500	15.9100	15.0000	15.0000	-1.316%	6	44	+22.800%
2025-12-30	15.0500	15.2000	15.0500	15.2000	-2.875%	2	44	+21.184%
2025-12-23	15.6300	15.6500	15.6300	15.6500	-3.692%	2	43	+17.700%
2025-12-22	16.2500	16.2500	16.2500	16.2500	+0.309%	5	37	+13.354%
2025-12-19	16.1500	16.2000	16.1500	16.2000	+3.713%	7	37	+13.704%
2025-12-18	15.6200	15.6200	15.6200	15.6200	-13.367%	1	40	+17.926%
2025-12-11	18.0300	18.0300	18.0300	18.0300	-9.850%	1	41	+2.163%
2025-12-09	20.0000	20.0000	20.0000	20.0000	+9.529%	1	41	-7.900%
2025-12-03	18.1700	18.2900	18.1700	18.2600	-2.091%	16	40	+0.876%
2025-12-01	18.3500	18.6500	18.3500	18.6500	+0.539%	51	36	-1.233%
2025-11-28	18.4500	18.7000	18.4500	18.5500	+3.285%	3	25	-0.701%
2025-11-26	17.9600	17.9600	17.9600	17.9600	+1.240%	1	24	+2.561%
2025-11-20	20.3000	20.3000	17.7400	17.7400	-11.741%	2	24	+3.833%
2025-11-13	20.1000	20.1000	20.1000	20.1000	-46.471%	1	23	-8.358%
2025-10-28	37.5500	37.5500	37.5500	37.5500	+29.931%	1	22	-50.945%
2025-08-15	28.9000	28.9000	28.9000	28.9000	-38.248%	2	21	-36.263%
2025-07-31	46.8000	46.8000	46.8000	46.8000	+33.906%	1	19	-60.641%
2025-07-14	34.8000	34.9500	34.8000	34.9500	+2.493%	2	19	-47.296%
2025-07-09	34.1000	34.1000	34.1000	34.1000	+6.964%	1	20	-45.982%
2025-06-25	32.3200	32.3200	31.8800	31.8800	+5.493%	3	20	-42.221%
2025-06-20	30.2200	30.2200	30.2200	30.2200	+2.441%	2	23	-39.047%
2025-05-20	29.5000	29.5000	29.5000	29.5000	-6.379%	1	23	-37.559%
2025-05-19	31.5100	31.5100	31.5100	31.5100	+56.377%	1	22	-41.542%
2025-04-09	20.1500	20.1500	20.1500	20.1500	+0.750%	1	21	-8.586%
2025-04-03	20.0000	20.0000	20.0000	20.0000	-31.857%	1	21	-7.900%
2025-03-12	30.7500	30.7500	29.3500	29.3500	+2.982%	4	20	-37.240%
2025-02-28	28.5000	28.5000	28.5000	28.5000	-5.847%	2	18	-35.368%
2025-02-27	30.2500	30.2700	30.2500	30.2700	-26.404%	6	19	-39.148%
2025-02-24	42.0000	42.0000	41.1300	41.1300	-4.349%	3	19	-55.215%
2025-02-18	43.0000	43.0000	43.0000	43.0000	+159.819%	1	20	-57.163%
2025-02-03	16.5000	16.5500	16.5000	16.5500	-6.708%	2	19	+11.299%
2025-01-28	17.7300	17.7400	17.7300	17.7400	-12.481%	3	18	+3.833%
2025-01-03	20.2700	20.2700	20.2700	20.2700	-31.451%	2	18	-9.127%
2024-12-04	28.3000	29.6000	28.3000	29.5700	-12.463%	4	17	-37.707%
2024-12-03	33.7800	33.7800	33.7800	33.7800	+27.232%	1	15	-45.471%
2024-11-25	24.8500	26.5500	24.8500	26.5500	+16.447%	8	14	-30.621%
2024-11-22	22.0800	22.8000	22.0800	22.8000	+20.000%	8	18	-19.211%
2024-11-19	17.1000	19.0000	17.1000	19.0000	+80.952%	3	16	-3.053%
2024-11-15	10.3000	10.5000	9.4500	10.5000	+6.925%	20	16	+75.429%
2024-11-14	10.7500	10.7500	9.8200	9.8200	-22.616%	4	12	+87.576%
2024-11-11	12.6900	12.6900	12.6900	12.6900	-21.667%	2	9	+45.154%
2024-11-05	16.2000	16.2000	16.2000	16.2000	-2.410%	6	7	+13.704%
2024-11-01	16.7000	16.7000	16.6000	16.6000	-13.089%	4	1	+10.964%
2024-10-31	19.1000	19.1000	19.1000	19.1000	0.000%	1	1	-3.560%