Dark

SMCI20261218C22
SMCI Dec 18 2026 22.00 Call (SMCI261218C00022000)
option OPRA

EOD

Sep 17, 2026

18.10+18.146%(+2.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	18.1000	18.1000	18.1000	18.1000	+18.146%	1	402	0.000%
2026-09-15	15.9500	15.9500	15.3200	15.3200	-7.039%	5	402	+18.146%
2026-09-14	16.4800	16.4800	16.4800	16.4800	-13.126%	1	406	+9.830%
2026-09-11	18.9700	18.9700	18.9700	18.9700	+5.682%	1	406	-4.586%
2026-09-09	18.2300	18.2300	17.8500	17.9500	-6.947%	7	407	+0.836%
2026-09-04	19.3300	19.3300	19.2900	19.2900	+25.097%	25	409	-6.169%
2026-09-03	15.4000	15.4200	15.3100	15.4200	-5.049%	7	409	+17.380%
2026-08-21	16.2400	16.2400	16.2400	16.2400	-11.691%	1	404	+11.453%
2026-08-13	18.3900	18.3900	18.3900	18.3900	+9.269%	12	404	-1.577%
2026-08-12	15.1000	16.8300	15.1000	16.8300	+40.250%	11	404	+7.546%
2026-08-11	12.0000	12.0000	12.0000	12.0000	-5.882%	2	411	+50.833%
2026-08-10	12.7500	12.7500	12.7500	12.7500	+5.025%	12	409	+41.961%
2026-08-04	10.7000	12.1400	10.7000	12.1400	+23.878%	5	409	+49.094%
2026-08-03	9.3700	9.9400	9.3700	9.8000	+9.375%	4	409	+84.694%
2026-07-30	8.9600	8.9600	8.9600	8.9600	-8.665%	1	406	+102.009%
2026-07-28	9.8100	9.8100	9.8100	9.8100	-24.538%	2	405	+84.506%
2026-07-22	11.0100	13.0000	11.0100	13.0000	+73.103%	2	404	+39.231%
2026-07-21	7.0700	7.6800	7.0700	7.5100	+6.525%	7	404	+141.012%
2026-07-17	6.6500	7.0500	6.6200	7.0500	-3.425%	4	398	+156.738%
2026-07-16	8.2500	8.2500	7.3000	7.3000	-23.319%	3	396	+147.945%
2026-07-13	9.5200	9.5200	9.5200	9.5200	-5.743%	1	395	+90.126%
2026-07-10	10.1000	10.1000	10.1000	10.1000	-2.227%	1	395	+79.208%
2026-07-09	10.3300	10.3300	10.3300	10.3300	+23.713%	1	394	+75.218%
2026-07-07	8.3500	8.3500	8.3500	8.3500	-7.735%	21	393	+116.766%
2026-07-06	9.4500	9.4500	9.0500	9.0500	-0.221%	14	393	+100.000%
2026-07-02	9.1500	9.1500	8.9000	9.0700	-11.078%	18	407	+99.559%
2026-07-01	10.2000	10.2000	10.2000	10.2000	+1.291%	1	407	+77.451%
2026-06-29	11.4000	11.4000	9.7700	10.0700	-25.130%	9	406	+79.742%
2026-06-25	13.4500	13.4500	13.4500	13.4500	-8.191%	1	403	+34.572%
2026-06-23	14.7000	14.7000	14.6500	14.6500	-9.846%	2	404	+23.549%
2026-06-22	16.2500	16.2500	16.2500	16.2500	+33.197%	15	404	+11.385%
2026-06-18	11.7500	12.2000	11.7500	12.2000	+20.792%	11	382	+48.361%
2026-06-17	10.9200	10.9300	10.1000	10.1000	-12.554%	8	382	+79.208%
2026-06-16	11.2500	11.5500	11.2500	11.5500	-8.333%	6	382	+56.710%
2026-06-15	12.6500	12.6500	12.6000	12.6000	+2.273%	2	374	+43.651%
2026-06-12	11.8200	12.3200	11.8200	12.3200	-6.169%	3	374	+46.916%
2026-06-11	12.2200	13.1300	12.2200	13.1300	-12.757%	5	374	+37.852%
2026-06-10	15.0500	15.0500	15.0500	15.0500	-30.581%	1	371	+20.266%
2026-06-09	23.3500	23.3500	21.6800	21.6800	+0.837%	3	372	-16.513%
2026-06-05	22.5000	22.5000	21.5000	21.5000	-18.868%	5	373	-15.814%
2026-06-03	25.9000	26.5000	25.8000	26.5000	-11.667%	12	373	-31.698%
2026-06-02	29.6700	30.0000	29.6700	30.0000	+9.810%	3	380	-39.667%
2026-06-01	26.4300	27.3800	26.4300	27.3200	+3.094%	8	383	-33.748%
2026-05-29	24.9100	26.5000	24.9100	26.5000	+14.126%	10	383	-31.698%
2026-05-28	23.2200	23.2200	23.2200	23.2200	+23.840%	1	387	-22.050%
2026-05-27	18.7500	18.7500	18.7500	18.7500	+4.515%	1	388	-3.467%
2026-05-26	17.2600	17.9400	17.2600	17.9400	+10.878%	4	389	+0.892%
2026-05-22	16.1800	16.1800	16.1800	16.1800	+13.147%	1	391	+11.867%
2026-05-20	14.0500	14.3000	14.0500	14.3000	+22.536%	154	392	+26.573%
2026-05-18	11.6300	11.7100	11.4900	11.6700	-6.640%	363	365	+55.099%
2026-05-15	12.5500	12.5500	12.4900	12.5000	-13.255%	14	365	+44.800%
2026-05-14	14.3300	14.4100	14.3300	14.4100	+6.347%	2	373	+25.607%
2026-05-13	13.5500	13.5500	13.5300	13.5500	-17.125%	10	374	+33.579%
2026-05-11	15.9200	16.3500	15.9200	16.3500	+0.307%	37	374	+10.703%
2026-05-08	16.3000	16.3000	16.3000	16.3000	+12.491%	1	371	+11.043%
2026-05-07	15.4000	15.4000	14.4900	14.4900	+3.500%	69	370	+24.914%
2026-05-06	14.0000	14.0000	14.0000	14.0000	+40.704%	1	416	+29.286%
2026-05-05	9.9500	9.9500	9.9500	9.9500	-2.451%	5	417	+81.910%
2026-05-04	9.8500	10.2000	9.8500	10.2000	+5.699%	2	422	+77.451%
2026-05-01	9.7600	9.7600	9.5000	9.6500	+4.891%	15	429	+87.565%
2026-04-30	9.2000	9.2000	9.2000	9.2000	+5.626%	5	429	+96.739%
2026-04-29	8.5000	8.7100	8.4000	8.7100	-16.089%	7	434	+107.807%
2026-04-27	9.9000	10.3800	9.9000	10.3800	-1.611%	12	429	+74.374%
2026-04-24	10.1000	10.5500	10.1000	10.5500	+15.049%	20	441	+71.564%
2026-04-23	9.6500	9.6500	9.1700	9.1700	-13.081%	43	451	+97.383%
2026-04-21	10.5500	10.5500	10.5500	10.5500	+1.151%	1	472	+71.564%
2026-04-20	10.4300	10.4300	10.4300	10.4300	+0.773%	1	472	+73.538%
2026-04-17	10.5400	10.5500	10.3500	10.3500	+3.088%	6	471	+74.879%
2026-04-15	10.0400	10.0400	10.0400	10.0400	+6.243%	4	472	+80.279%
2026-04-14	9.4500	9.4500	9.4500	9.4500	+7.386%	2	476	+91.534%
2026-04-13	9.0000	9.0000	8.8000	8.8000	+5.137%	41	476	+105.682%
2026-04-10	8.2700	8.4200	8.2700	8.3700	+21.304%	11	436	+116.249%
2026-04-09	6.9700	6.9700	6.9000	6.9000	-8.000%	3	429	+162.319%
2026-04-08	7.0500	7.5000	7.0500	7.5000	+11.940%	36	429	+141.333%
2026-04-07	6.6000	6.7000	6.5500	6.7000	+1.515%	31	456	+170.149%
2026-04-06	6.6000	6.6000	6.6000	6.6000	-5.714%	10	427	+174.242%
2026-04-02	7.0000	7.0000	7.0000	7.0000	+1.010%	1	437	+158.571%
2026-04-01	7.2000	7.2000	6.9000	6.9300	+11.236%	10	437	+161.183%
2026-03-31	6.1500	6.2300	5.9500	6.2300	+2.131%	4	435	+190.530%
2026-03-27	6.5100	6.5100	6.1000	6.1000	-12.230%	14	433	+196.721%
2026-03-26	7.0500	7.1300	6.9000	6.9500	-15.244%	41	425	+160.432%
2026-03-25	7.0800	8.2000	7.0800	8.2000	+21.302%	51	430	+120.732%
2026-03-24	6.2500	6.7600	6.2500	6.7600	+5.625%	19	421	+167.751%
2026-03-23	5.7500	6.6000	5.2500	6.4000	+5.785%	64	406	+182.813%
2026-03-20	7.1000	7.5000	5.7800	6.0500	-49.245%	189	375	+199.174%
2026-03-19	11.9200	11.9200	11.9200	11.9200	-6.142%	1	221	+51.846%
2026-03-18	12.7700	12.7700	12.7000	12.7000	-2.682%	2	222	+42.520%
2026-03-16	13.2300	13.2300	13.0500	13.0500	-3.690%	2	222	+38.697%
2026-03-11	13.8800	13.8800	13.5500	13.5500	+0.594%	4	222	+33.579%
2026-03-04	13.4700	13.4700	13.4700	13.4700	0.000%	1	238	+34.373%
2026-02-26	13.4700	13.4700	13.4700	13.4700	+4.825%	1	238	+34.373%
2026-02-24	12.8500	12.8500	12.8500	12.8500	-4.247%	1	237	+40.856%
2026-02-23	13.4200	13.4200	13.4200	13.4200	-5.159%	1	236	+34.873%
2026-02-11	14.6000	14.6200	14.1500	14.1500	-10.443%	14	236	+27.915%
2026-02-06	15.6000	15.8000	15.6000	15.8000	+8.442%	20	225	+14.557%
2026-02-04	14.2000	15.1400	14.2000	14.5700	+20.115%	7	230	+24.228%
2026-02-02	12.1300	12.1300	12.1300	12.1300	+0.748%	1	229	+49.217%
2026-01-30	12.2500	12.2500	12.0400	12.0400	-2.981%	13	229	+50.332%
2026-01-29	12.4000	12.4100	12.4000	12.4100	-12.110%	2	225	+45.850%
2026-01-28	14.1200	14.1200	14.1200	14.1200	+6.006%	1	224	+28.187%
2026-01-27	12.6200	13.3200	12.6200	13.3200	+0.833%	3	223	+35.886%
2026-01-26	13.2100	13.2100	13.2100	13.2100	-9.829%	1	222	+37.017%
2026-01-23	14.6500	14.6500	14.6500	14.6500	-1.147%	20	222	+23.549%
2026-01-22	14.9500	14.9500	14.8200	14.8200	-1.134%	18	202	+22.132%
2026-01-16	13.0000	14.9900	13.0000	14.9900	+29.224%	14	204	+20.747%
2026-01-15	11.6000	11.6000	11.6000	11.6000	+3.850%	3	204	+56.034%
2026-01-14	11.1700	11.1700	11.1700	11.1700	-0.268%	5	207	+62.041%
2026-01-13	11.2000	11.2000	11.2000	11.2000	-12.157%	2	207	+61.607%
2026-01-12	12.7500	12.7500	12.7500	12.7500	+5.809%	2	205	+41.961%
2026-01-08	12.0500	12.0500	12.0500	12.0500	-3.677%	5	203	+50.207%
2026-01-07	12.5600	12.5600	12.5100	12.5100	-3.023%	3	198	+44.684%
2026-01-06	12.9000	12.9000	12.9000	12.9000	+3.200%	1	195	+40.310%
2026-01-05	12.5000	12.5000	12.5000	12.5000	-4.943%	15	179	+44.800%
2026-01-02	13.1500	13.1500	13.1500	13.1500	+5.200%	2	179	+37.643%
2025-12-31	12.5000	12.5000	12.5000	12.5000	+0.806%	1	178	+44.800%
2025-12-30	12.4000	12.4000	12.4000	12.4000	-4.981%	1	178	+45.968%
2025-12-29	13.0000	13.0500	12.9500	13.0500	+1.953%	4	177	+38.697%
2025-12-26	12.8000	12.8000	12.8000	12.8000	-0.389%	2	177	+41.406%
2025-12-24	12.8500	12.8500	12.8500	12.8500	-2.281%	1	174	+40.856%
2025-12-23	13.1500	13.1500	13.1500	13.1500	-3.309%	2	174	+37.643%
2025-12-22	14.0000	14.0000	13.6000	13.6000	-12.709%	2	173	+33.088%
2025-12-03	15.5800	15.5800	15.5800	15.5800	-2.625%	1	172	+16.175%
2025-11-24	16.0000	16.0000	16.0000	16.0000	-37.719%	1	171	+13.125%
2025-11-05	25.6900	25.6900	25.6900	25.6900	-1.571%	2	170	-29.545%
2025-09-18	26.1000	26.1000	26.1000	26.1000	+23.697%	1	168	-30.651%
2025-09-04	21.1000	21.1000	21.1000	21.1000	0.000%	1	169	-14.218%
2025-09-02	21.4000	21.4000	21.1000	21.1000	-16.137%	3	170	-14.218%
2025-08-28	24.9800	25.1600	24.9800	25.1600	-3.268%	2	170	-28.060%
2025-08-27	26.0100	26.0100	26.0100	26.0100	+1.206%	1	169	-30.411%
2025-08-25	25.7000	25.7000	25.7000	25.7000	-2.467%	2	169	-29.572%
2025-08-15	26.1400	26.3500	25.8500	26.3500	-7.576%	4	167	-31.309%
2025-08-06	28.5100	28.5100	28.5100	28.5100	-28.903%	1	167	-36.514%
2025-08-05	40.1000	40.1000	40.1000	40.1000	+6.962%	3	166	-54.863%
2025-08-01	37.5300	37.5300	37.4900	37.4900	+5.755%	2	166	-51.720%
2025-07-17	34.7600	35.4500	34.7600	35.4500	+4.480%	4	166	-48.942%
2025-07-16	34.1200	34.1200	33.9300	33.9300	-5.223%	2	167	-46.655%
2025-07-15	34.1500	35.9700	34.1500	35.8000	+11.284%	12	167	-49.441%
2025-07-14	31.7200	32.5700	31.2400	32.1700	+1.068%	16	167	-43.736%
2025-07-11	32.4900	32.7000	31.4700	31.8300	-1.911%	58	169	-43.135%
2025-07-10	32.6100	33.2900	32.0900	32.4500	+1.090%	42	188	-44.222%
2025-07-09	31.4600	32.1000	30.9500	32.1000	+1.614%	6	188	-43.614%
2025-07-08	30.6300	31.5900	30.5800	31.5900	+7.012%	28	188	-42.703%
2025-07-07	29.7300	30.1900	29.0600	29.5200	-5.233%	58	189	-38.686%
2025-07-03	31.2500	31.9000	30.4500	31.1500	+0.809%	77	189	-41.894%
2025-07-02	30.0000	31.3800	29.5300	30.9000	+3.726%	126	189	-41.424%
2025-07-01	30.9000	31.1300	29.3200	29.7900	+3.115%	50	161	-39.241%
2025-05-16	28.8900	28.8900	28.8900	28.8900	-2.134%	6	141	-37.349%
2025-05-14	27.6000	29.5500	27.6000	29.5200	+32.734%	27	141	-38.686%
2025-05-13	19.3500	22.2400	19.3500	22.2400	+26.006%	4	141	-18.615%
2025-05-05	17.6500	17.6500	17.6500	17.6500	+7.100%	3	142	+2.550%
2025-04-30	14.8800	16.4800	14.8800	16.4800	-18.456%	65	142	+9.830%
2025-04-25	20.5000	20.5000	20.2100	20.2100	+18.882%	6	82	-10.440%
2025-04-17	17.0000	17.0000	17.0000	17.0000	-13.486%	2	81	+6.471%
2025-04-14	19.6500	19.6500	19.6500	19.6500	+9.167%	1	81	-7.888%
2025-04-07	18.4000	18.4000	18.0000	18.0000	-7.121%	2	82	+0.556%
2025-03-28	19.3800	19.3800	19.3800	19.3800	-26.730%	4	82	-6.605%
2025-03-21	26.4500	26.4500	26.4500	26.4500	+9.298%	2	81	-31.569%
2025-03-20	24.2000	24.2000	24.2000	24.2000	-0.616%	3	81	-25.207%
2025-03-04	24.3500	24.3500	24.3500	24.3500	-36.753%	1	80	-25.667%
2025-02-24	38.5000	38.5000	38.5000	38.5000	-22.191%	2	81	-52.987%
2025-02-19	47.0000	49.4800	47.0000	49.4800	+54.625%	8	83	-63.420%
2025-02-14	32.0000	32.0000	32.0000	32.0000	+16.364%	6	88	-43.438%
2025-02-13	27.5000	27.5000	27.5000	27.5000	+2.996%	2	88	-34.182%
2025-02-10	25.9500	26.7000	25.9500	26.7000	+36.224%	12	90	-32.210%
2025-02-05	19.6000	19.6000	19.6000	19.6000	+19.512%	27	102	-7.653%
2025-01-27	18.4500	18.4500	16.4000	16.4000	-21.230%	3	129	+10.366%
2025-01-22	20.8200	20.8200	20.8200	20.8200	-6.427%	1	126	-13.064%
2025-01-06	22.2500	22.2500	22.2500	22.2500	+17.105%	1	127	-18.652%
2024-12-30	19.0000	19.0000	19.0000	19.0000	-9.524%	2	126	-4.737%
2024-12-26	21.0000	21.0000	21.0000	21.0000	+0.719%	1	124	-13.810%
2024-12-24	20.8500	20.8500	20.8500	20.8500	+8.877%	1	122	-13.189%
2024-12-18	19.1500	19.1500	19.1500	19.1500	-8.723%	1	122	-5.483%
2024-12-17	20.9800	20.9800	20.9800	20.9800	-0.804%	1	122	-13.727%
2024-12-16	20.9800	21.1500	20.9800	21.1500	-18.023%	11	132	-14.421%
2024-12-11	25.8000	25.8000	25.8000	25.8000	-4.444%	1	132	-29.845%
2024-12-10	27.5000	27.5000	27.0000	27.0000	-15.387%	6	133	-32.963%
2024-12-09	31.9100	31.9100	31.9100	31.9100	+13.964%	1	138	-43.278%
2024-12-04	28.0000	28.0000	28.0000	28.0000	-4.077%	1	138	-35.357%
2024-12-02	29.6000	30.6600	28.9900	29.1900	+45.007%	8	139	-37.992%
2024-11-29	20.1300	20.1300	20.1300	20.1300	-10.732%	2	142	-10.084%
2024-11-27	22.5500	22.5500	22.5500	22.5500	+4.884%	1	142	-19.734%
2024-11-26	22.5000	22.5000	21.5000	21.5000	+6.016%	5	142	-15.814%
2024-11-22	20.0000	21.1000	20.0000	20.2800	+14.318%	8	147	-10.750%
2024-11-21	15.6400	18.3000	15.6400	17.7400	+19.220%	7	147	+2.029%
2024-11-20	16.0000	16.0000	14.8700	14.8800	-12.471%	3	150	+21.640%
2024-11-19	13.7000	17.5000	13.7000	17.0000	+33.333%	7	147	+6.471%
2024-11-18	12.8000	13.2000	11.2500	12.7500	+50.000%	29	149	+41.961%
2024-11-15	8.5000	8.5000	8.5000	8.5000	-0.585%	2	125	+112.941%
2024-11-14	8.6100	9.0000	8.5500	8.5500	-15.347%	64	124	+111.696%
2024-11-13	10.5000	10.7000	10.1000	10.1000	-18.876%	8	68	+79.208%
2024-11-11	11.2000	12.4500	10.9500	12.4500	-6.391%	26	62	+45.382%
2024-11-08	13.3000	13.3000	13.3000	13.3000	+2.308%	2	39	+36.090%
2024-11-07	11.9000	13.0000	11.9000	13.0000	+9.244%	21	38	+39.231%
2024-11-06	10.6000	11.9000	10.2900	11.9000	-39.594%	27	20	+52.101%
2024-10-30	19.7000	19.7000	19.7000	19.7000	-37.658%	1	16	-8.122%
2024-10-07	31.6000	31.6000	31.6000	31.6000	+22.957%	5	15	-42.722%
2024-10-02	25.7000	25.7000	25.7000	25.7000	0.000%	5	15	-29.572%