Dark

SMCI20261218C21
SMCI Dec 18 2026 21.00 Call (SMCI261218C00021000)
option OPRA

EOD

Sep 17, 2026

19.50+15.385%(+2.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.5000	19.5000	19.5000	19.5000	+15.385%	1	274	0.000%
2026-09-14	16.9000	16.9000	16.9000	16.9000	-15.075%	1	274	+15.385%
2026-09-11	19.9000	19.9000	19.9000	19.9000	-1.485%	1	273	-2.010%
2026-09-08	20.2000	20.2000	20.2000	20.2000	+24.538%	1	273	-3.465%
2026-09-03	16.2200	16.2200	16.2200	16.2200	-8.620%	2	273	+20.222%
2026-08-25	17.7500	17.7500	17.7500	17.7500	+5.655%	1	273	+9.859%
2026-08-21	16.8000	16.8000	16.8000	16.8000	+31.250%	3	273	+16.071%
2026-08-10	13.1000	13.1000	12.8000	12.8000	+23.911%	2	273	+52.344%
2026-08-03	10.4900	10.4900	10.3300	10.3300	-22.331%	2	273	+88.771%
2026-07-22	13.3000	13.3000	13.3000	13.3000	+64.604%	200	271	+46.617%
2026-07-21	7.5200	8.0800	7.5200	8.0800	+14.610%	2	471	+141.337%
2026-07-17	7.0500	7.0500	7.0300	7.0500	-9.615%	4	470	+176.596%
2026-07-16	8.8000	8.8000	7.8000	7.8000	-20.812%	5	470	+150.000%
2026-07-14	9.8500	9.8500	9.8500	9.8500	-9.633%	1	471	+97.970%
2026-07-09	10.8600	10.9000	10.8600	10.9000	+10.660%	21	471	+78.899%
2026-07-06	9.9500	9.9500	9.8500	9.8500	+2.391%	200	471	+97.970%
2026-07-02	9.4500	9.6200	9.4500	9.6200	-7.053%	3	370	+102.703%
2026-07-01	10.7300	10.7300	10.3500	10.3500	-2.081%	21	370	+88.406%
2026-06-29	11.0100	11.0100	10.3000	10.5700	-23.406%	7	389	+84.484%
2026-06-25	13.8000	13.8000	13.8000	13.8000	-10.968%	20	385	+41.304%
2026-06-23	15.4500	15.5000	15.4500	15.5000	+22.627%	20	365	+25.806%
2026-06-18	12.3300	12.6400	12.3300	12.6400	+18.685%	10	344	+54.272%
2026-06-17	11.5000	11.5000	10.6500	10.6500	-11.983%	6	344	+83.099%
2026-06-16	11.8300	12.1000	11.8300	12.1000	-8.333%	6	344	+61.157%
2026-06-15	13.9100	13.9100	13.2000	13.2000	+2.167%	3	343	+47.727%
2026-06-12	12.4000	12.9200	12.4000	12.9200	+0.937%	3	343	+50.929%
2026-06-11	12.8000	12.8000	12.8000	12.8000	-17.419%	2	343	+52.344%
2026-06-10	16.7500	16.7500	15.5000	15.5000	-30.865%	6	344	+25.806%
2026-06-09	22.4700	22.4700	22.4200	22.4200	-23.481%	2	344	-13.024%
2026-06-03	29.3000	29.3000	29.3000	29.3000	-3.934%	1	345	-33.447%
2026-06-02	30.5000	30.5000	30.5000	30.5000	+10.909%	4	345	-36.066%
2026-06-01	27.5000	27.5000	27.5000	27.5000	+71.875%	5	345	-29.091%
2026-05-22	16.0000	16.0000	16.0000	16.0000	+8.475%	1	345	+21.875%
2026-05-20	14.7500	14.7500	14.7500	14.7500	+11.742%	1	345	+32.203%
2026-05-15	13.1500	13.2200	13.1400	13.2000	-6.845%	14	345	+47.727%
2026-05-13	14.0900	14.3700	13.9500	14.1700	+0.212%	592	345	+37.615%
2026-05-12	15.0100	15.0100	13.5200	14.1400	-13.358%	1,323	345	+37.907%
2026-05-11	16.9600	17.0100	16.0000	16.3200	-0.971%	2,222	345	+19.485%
2026-05-08	14.7500	16.8800	14.7000	16.4800	+6.667%	2,454	254	+18.325%
2026-05-07	16.8000	16.8000	15.4400	15.4500	+8.421%	202	234	+26.214%
2026-05-06	14.2000	14.2500	13.8400	14.2500	+61.382%	65	245	+36.842%
2026-04-29	8.8300	8.8300	8.8300	8.8300	-11.256%	1	185	+120.838%
2026-04-28	9.9500	9.9500	9.9500	9.9500	-12.335%	6	184	+95.980%
2026-04-24	11.3500	11.3500	11.3500	11.3500	+19.474%	1	190	+71.806%
2026-04-23	9.3000	10.1700	9.3000	9.5000	-15.179%	27	190	+105.263%
2026-04-17	11.2000	11.5000	11.2000	11.2000	+7.177%	7	192	+74.107%
2026-04-15	10.4000	10.4500	10.4000	10.4500	+2.956%	2	193	+86.603%
2026-04-14	10.1500	10.1500	10.1500	10.1500	+13.029%	1	194	+92.118%
2026-04-13	8.9800	8.9800	8.9800	8.9800	+1.240%	13	194	+117.149%
2026-04-10	8.5000	8.8700	8.5000	8.8700	+26.714%	2	207	+119.842%
2026-04-01	7.6500	7.6500	7.0000	7.0000	0.000%	5	207	+178.571%
2026-03-31	6.7000	7.0000	6.6000	7.0000	+12.721%	8	210	+178.571%
2026-03-30	6.2100	6.2100	6.2100	6.2100	-9.343%	2	204	+214.010%
2026-03-27	7.3500	7.3500	6.8500	6.8500	-8.054%	17	204	+184.672%
2026-03-26	8.0200	8.0200	7.4500	7.4500	-11.520%	9	206	+161.745%
2026-03-25	7.6200	8.7500	7.5500	8.4200	+30.543%	31	201	+131.591%
2026-03-24	6.8000	6.8000	6.4000	6.4500	-5.147%	19	206	+202.326%
2026-03-23	5.8500	7.0000	5.8500	6.8000	+9.855%	44	187	+186.765%
2026-03-20	6.8500	7.9400	6.1900	6.1900	-53.353%	53	171	+215.024%
2026-03-18	13.2700	13.2700	13.2700	13.2700	-2.784%	1	158	+46.948%
2026-03-16	13.5500	13.6500	13.4500	13.6500	-3.738%	4	157	+42.857%
2026-03-11	14.3800	14.3800	14.1800	14.1800	+10.093%	6	156	+37.518%
2026-03-03	12.8800	12.8800	12.8800	12.8800	-13.090%	1	156	+51.398%
2026-02-27	14.8200	14.8200	14.8200	14.8200	+6.084%	1	156	+31.579%
2026-02-26	13.9700	13.9700	13.9700	13.9700	-4.772%	1	157	+39.585%
2026-02-25	14.6700	14.6700	14.6700	14.6700	+6.924%	3	160	+32.924%
2026-02-24	13.3700	13.7200	13.3700	13.7200	-0.939%	10	160	+42.128%
2026-02-23	13.8500	13.8500	13.8500	13.8500	+10.800%	1	160	+40.794%
2026-02-17	12.5000	12.5000	12.5000	12.5000	-6.507%	1	159	+56.000%
2026-02-13	13.3700	13.3700	13.3700	13.3700	-8.737%	1	159	+45.849%
2026-02-11	15.6000	15.6000	14.6500	14.6500	+16.826%	15	159	+33.106%
2026-01-30	12.6000	12.6000	12.5100	12.5400	-2.866%	3	155	+55.502%
2026-01-29	12.9700	12.9700	12.8500	12.9100	-11.997%	8	157	+51.046%
2026-01-28	14.6700	14.6700	14.6700	14.6700	+5.768%	1	154	+32.924%
2026-01-27	13.1500	13.8700	13.1500	13.8700	-9.465%	2	154	+40.591%
2026-01-22	15.5300	15.5300	15.3200	15.3200	+7.509%	18	153	+27.285%
2026-01-20	13.4500	14.2500	13.4500	14.2500	-7.588%	4	139	+36.842%
2026-01-16	14.3700	15.4200	14.3700	15.4200	+25.366%	2	136	+26.459%
2026-01-15	12.3000	12.3000	12.3000	12.3000	+6.034%	1	136	+58.537%
2026-01-13	12.0000	12.0000	11.6000	11.6000	-11.450%	4	136	+68.103%
2026-01-06	13.1000	13.1000	13.1000	13.1000	-1.207%	1	134	+48.855%
2026-01-05	13.2600	13.2600	13.2600	13.2600	-2.857%	1	134	+47.059%
2025-12-29	13.6000	13.6500	13.5500	13.6500	-0.727%	5	134	+42.857%
2025-12-23	13.8000	13.8000	13.7500	13.7500	-6.780%	11	132	+41.818%
2025-12-22	14.7500	14.7500	14.7500	14.7500	-9.398%	1	132	+32.203%
2025-12-03	16.6400	16.6400	16.2800	16.2800	-37.094%	58	132	+19.779%
2025-11-05	25.8800	25.8800	25.8800	25.8800	-16.570%	2	74	-24.652%
2025-10-24	31.0200	31.0200	31.0200	31.0200	+15.145%	1	72	-37.137%
2025-09-12	26.9400	26.9400	26.9400	26.9400	+21.351%	1	71	-27.617%
2025-09-02	22.2000	22.2000	22.2000	22.2000	-14.186%	1	71	-12.162%
2025-08-26	25.8700	25.8700	25.8700	25.8700	+4.949%	7	70	-24.623%
2025-08-20	24.6500	24.6500	24.6500	24.6500	-24.802%	2	70	-20.892%
2025-07-14	32.6500	32.7800	32.6500	32.7800	+26.077%	2	70	-40.513%
2025-05-28	26.0000	26.0000	26.0000	26.0000	-0.952%	1	70	-25.000%
2025-05-21	26.2500	26.2500	26.2500	26.2500	-4.995%	1	70	-25.714%
2025-05-20	27.6300	27.6300	27.6300	27.6300	-6.624%	1	70	-29.425%
2025-05-19	29.5900	29.5900	29.5900	29.5900	+2.388%	1	70	-34.099%
2025-05-14	29.0000	29.0000	28.8500	28.9000	+56.980%	3	69	-32.526%
2025-05-12	18.4100	18.4100	18.4100	18.4100	+1.713%	1	71	+5.921%
2025-05-08	18.1000	18.1000	18.1000	18.1000	-11.275%	1	71	+7.735%
2025-04-24	20.4000	20.4000	20.4000	20.4000	+7.087%	1	71	-4.412%
2025-04-23	19.0500	19.0500	19.0500	19.0500	-1.905%	1	71	+2.362%
2025-04-08	19.4200	19.4200	19.4200	19.4200	+10.341%	2	72	+0.412%
2025-04-07	17.6000	17.6000	17.6000	17.6000	-19.635%	1	72	+10.795%
2025-03-07	21.9000	21.9000	21.9000	21.9000	-14.453%	2	72	-10.959%
2025-03-05	25.6000	25.6000	25.6000	25.6000	-22.682%	1	72	-23.828%
2025-02-25	33.1100	33.1100	33.1100	33.1100	-28.256%	2	72	-41.105%
2025-02-20	40.6000	46.1500	40.6000	46.1500	-0.539%	2	72	-57.746%
2025-02-19	45.0000	48.5000	45.0000	46.4000	+204.262%	5	73	-57.974%
2025-02-03	15.3000	15.3000	15.2500	15.2500	-16.438%	2	74	+27.869%
2025-01-27	18.2500	18.2500	18.2500	18.2500	+1.276%	4	79	+6.849%
2025-01-13	18.1500	18.1500	18.0200	18.0200	-16.497%	2	79	+8.213%
2025-01-07	21.8500	22.0500	21.5800	21.5800	+3.501%	7	79	-9.639%
2024-12-16	21.5000	21.5000	20.8500	20.8500	-17.064%	2	80	-6.475%
2024-12-12	25.1400	25.1400	25.1400	25.1400	-11.789%	1	80	-22.434%
2024-12-05	28.5000	28.5000	28.5000	28.5000	+1.786%	2	79	-31.579%
2024-12-04	28.0000	28.0000	28.0000	28.0000	-6.667%	1	79	-30.357%
2024-12-02	30.0000	30.0000	30.0000	30.0000	+45.631%	2	80	-35.000%
2024-11-29	20.6100	20.6100	20.6000	20.6000	-11.512%	8	79	-5.340%
2024-11-27	23.2800	23.2800	23.2800	23.2800	+1.217%	1	80	-16.237%
2024-11-26	23.0000	23.0000	23.0000	23.0000	+7.981%	1	80	-15.217%
2024-11-22	21.3000	21.3000	21.3000	21.3000	+23.837%	10	81	-8.451%
2024-11-19	17.0000	17.5000	17.0000	17.2000	+22.857%	4	81	+13.372%
2024-11-18	10.9000	14.0000	10.9000	14.0000	+60.000%	6	80	+39.286%
2024-11-15	8.7500	8.7500	8.7500	8.7500	0.000%	2	80	+122.857%
2024-11-14	8.7500	9.0200	8.7500	8.7500	-16.667%	14	79	+122.857%
2024-11-13	10.5000	11.0000	10.5000	10.5000	-9.248%	7	76	+85.714%
2024-11-12	11.9000	12.1000	11.5000	11.5700	-17.357%	17	72	+68.539%
2024-11-07	14.1500	14.1500	13.7000	14.0000	+25.000%	8	58	+39.286%
2024-11-06	11.0000	11.2000	10.6500	11.2000	-30.864%	18	55	+74.107%
2024-10-31	16.2000	16.2000	16.2000	16.2000	0.000%	1	51	+20.370%