Dark

SMCI20261218C23
SMCI Dec 18 2026 23.00 Call (SMCI261218C00023000)
option OPRA

EOD

Sep 14, 2026

15.42-12.386%(-2.18)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	15.4200	15.4200	15.4200	15.4200	-12.386%	5	400	0.000%
2026-09-11	17.6000	17.6000	17.6000	17.6000	+2.029%	95	395	-12.386%
2026-08-27	17.2500	17.2500	17.2500	17.2500	+10.719%	14	395	-10.609%
2026-08-18	15.5800	15.5800	15.5800	15.5800	-15.095%	2	407	-1.027%
2026-08-14	18.3500	18.3500	18.3500	18.3500	-2.910%	20	408	-15.967%
2026-08-13	19.6500	19.6500	18.9000	18.9000	+23.610%	13	428	-18.413%
2026-08-12	15.3500	15.3500	15.2900	15.2900	+37.130%	3	440	+0.850%
2026-08-11	11.1500	11.1500	11.1500	11.1500	-11.508%	2	442	+38.296%
2026-08-10	12.6000	12.6000	12.6000	12.6000	+15.596%	5	442	+22.381%
2026-08-05	11.3200	11.3200	10.9000	10.9000	-6.838%	22	447	+41.468%
2026-08-04	10.4500	11.7000	10.4500	11.7000	+47.170%	17	447	+31.795%
2026-07-29	7.9500	7.9500	7.9500	7.9500	-29.770%	1	444	+93.962%
2026-07-24	10.1000	11.3200	10.1000	11.3200	-6.831%	6	444	+36.219%
2026-07-23	12.1500	12.1500	12.1500	12.1500	+6.954%	1	444	+26.914%
2026-07-22	11.3600	11.3600	11.3600	11.3600	+78.898%	1	444	+35.739%
2026-07-20	6.3500	6.3500	6.3500	6.3500	+3.589%	5	444	+142.835%
2026-07-17	6.1300	6.1300	6.1300	6.1300	-14.266%	1	444	+151.550%
2026-07-16	7.1500	7.1500	7.1500	7.1500	-20.644%	1	444	+115.664%
2026-07-13	9.0200	9.0200	9.0100	9.0100	+14.051%	2	444	+71.143%
2026-07-07	7.9000	7.9000	7.9000	7.9000	-8.671%	5	443	+95.190%
2026-07-06	9.0500	9.0500	8.5500	8.6500	-1.705%	18	443	+78.266%
2026-07-02	9.4400	9.4400	8.8000	8.8000	-7.368%	4	446	+75.227%
2026-07-01	9.5900	9.5900	9.5000	9.5000	-5.000%	2	446	+62.316%
2026-06-30	10.0000	10.0000	10.0000	10.0000	0.000%	12	447	+54.200%
2026-06-29	10.9000	10.9000	10.0000	10.0000	-15.469%	2	435	+54.200%
2026-06-26	11.8300	11.8300	11.8300	11.8300	-3.191%	2	433	+30.347%
2026-06-25	12.2000	12.2200	12.2000	12.2200	+17.500%	2	431	+26.187%
2026-06-17	10.4000	10.4000	10.4000	10.4000	-12.236%	2	430	+48.269%
2026-06-15	11.8500	11.8500	11.8500	11.8500	+4.867%	2	430	+30.127%
2026-06-10	13.1500	13.1500	11.3000	11.3000	-38.753%	13	430	+36.460%
2026-06-09	18.4500	18.4500	18.4500	18.4500	-14.186%	1	441	-16.423%
2026-06-05	21.5000	21.5000	21.5000	21.5000	-27.094%	1	442	-28.279%
2026-06-02	28.5000	29.4900	28.5000	29.4900	+12.343%	3	443	-47.711%
2026-06-01	25.3000	26.2500	25.3000	26.2500	-1.869%	24	445	-41.257%
2026-05-29	24.9500	26.7500	24.9500	26.7500	+50.281%	10	455	-42.355%
2026-05-27	17.8000	17.8000	17.8000	17.8000	+7.879%	10	455	-13.371%
2026-05-26	16.5000	16.5000	16.5000	16.5000	+21.413%	1	465	-6.545%
2026-05-20	13.6100	13.6500	13.5800	13.5900	+23.321%	254	466	+13.466%
2026-05-18	10.8500	11.0900	10.8500	11.0200	-7.705%	361	474	+39.927%
2026-05-15	11.8900	11.9500	11.8700	11.9400	-12.592%	1,144	474	+29.146%
2026-05-14	12.3000	13.6600	12.3000	13.6600	+5.077%	52	434	+12.884%
2026-05-13	12.9800	13.0000	12.9800	13.0000	-13.679%	2	436	+18.615%
2026-05-11	15.0600	15.0600	15.0600	15.0600	-0.397%	1	436	+2.390%
2026-05-08	15.5000	15.7000	15.1200	15.1200	+6.931%	15	435	+1.984%
2026-05-07	15.4000	15.5000	13.6400	14.1400	-2.483%	551	449	+9.052%
2026-05-06	13.1500	14.8000	12.6500	14.5000	+57.438%	55	437	+6.345%
2026-05-05	9.3600	9.3600	9.2100	9.2100	-3.053%	2	462	+67.427%
2026-05-01	9.5000	9.5000	9.5000	9.5000	+8.200%	1	463	+62.316%
2026-04-28	8.7800	8.7800	8.7800	8.7800	-8.446%	1	463	+75.626%
2026-04-27	9.5900	9.5900	9.5900	9.5900	+21.392%	1	464	+60.792%
2026-04-23	7.9000	7.9000	7.9000	7.9000	-20.202%	4	463	+95.190%
2026-04-20	9.6000	9.9000	9.5600	9.9000	-1.000%	5	467	+55.758%
2026-04-17	10.0000	10.0000	10.0000	10.0000	+10.497%	1	466	+54.200%
2026-04-15	9.0400	9.0800	9.0400	9.0500	-3.723%	3	466	+70.387%
2026-04-14	9.2900	9.4000	9.2900	9.4000	+19.441%	4	469	+64.043%
2026-04-10	7.7300	7.9600	7.7000	7.8700	+18.882%	17	472	+95.934%
2026-04-09	6.6200	6.6200	6.6200	6.6200	-2.647%	1	470	+132.931%
2026-04-08	6.8000	6.8000	6.5900	6.8000	+8.108%	13	469	+126.765%
2026-04-07	6.3100	6.3100	6.2900	6.2900	-6.119%	3	470	+145.151%
2026-04-06	6.5000	6.7000	6.5000	6.7000	-2.332%	6	467	+130.149%
2026-04-02	6.0000	6.8600	6.0000	6.8600	+7.524%	50	469	+124.781%
2026-04-01	6.4400	6.4400	6.3800	6.3800	+4.590%	11	469	+141.693%
2026-03-31	6.1000	6.1000	6.1000	6.1000	-1.613%	1	459	+152.787%
2026-03-27	6.1500	6.2100	6.1500	6.2000	-13.529%	52	459	+148.710%
2026-03-26	7.1700	7.1700	7.1700	7.1700	-5.033%	1	460	+115.063%
2026-03-25	6.9600	7.6000	6.9600	7.5500	+18.898%	25	460	+104.238%
2026-03-24	5.9000	6.3500	5.9000	6.3500	+9.483%	46	437	+142.835%
2026-03-23	5.0000	5.9000	5.0000	5.8000	+5.455%	129	439	+165.862%
2026-03-20	6.1000	6.7000	5.5000	5.5000	-51.839%	378	323	+180.364%
2026-03-19	11.4200	11.4200	11.4200	11.4200	-7.154%	1	116	+35.026%
2026-03-18	12.3000	12.3000	12.3000	12.3000	-2.381%	1	115	+25.366%
2026-03-17	13.5000	13.5000	12.6000	12.6000	+2.689%	3	114	+22.381%
2026-03-16	12.7700	12.7700	12.2500	12.2700	+1.741%	4	113	+25.672%
2026-03-09	12.0200	12.0600	12.0200	12.0600	-12.924%	2	113	+27.861%
2026-02-20	13.8500	13.8500	13.8500	13.8500	+17.872%	1	115	+11.336%
2026-02-17	11.7500	11.7500	11.7500	11.7500	-12.313%	1	115	+31.234%
2026-02-11	13.4000	13.4000	13.4000	13.4000	+8.855%	1	115	+15.075%
2026-02-05	12.3100	12.3100	12.3100	12.3100	-18.746%	1	116	+25.264%
2026-02-04	15.1500	15.1500	15.1500	15.1500	+29.156%	3	116	+1.782%
2026-02-02	11.7300	11.7300	11.7300	11.7300	+2.356%	1	116	+31.458%
2026-01-30	11.8200	11.8200	11.4000	11.4600	-2.468%	9	115	+34.555%
2026-01-29	11.7500	11.7500	11.7500	11.7500	-8.059%	1	108	+31.234%
2026-01-27	12.8000	12.8000	12.7800	12.7800	-1.692%	6	107	+20.657%
2026-01-26	12.7400	13.0000	12.7400	13.0000	-7.143%	6	101	+18.615%
2026-01-23	14.0000	14.0000	14.0000	14.0000	-2.575%	1	96	+10.143%
2026-01-22	14.3700	14.3700	14.3700	14.3700	+9.695%	3	96	+7.307%
2026-01-16	13.7000	13.7000	13.1000	13.1000	+16.652%	6	101	+17.710%
2026-01-15	11.2300	11.2300	11.2300	11.2300	+6.952%	5	101	+37.311%
2026-01-13	10.5000	10.5000	10.5000	10.5000	-15.323%	2	101	+46.857%
2026-01-09	12.1900	12.4000	12.1900	12.4000	+7.266%	21	101	+24.355%
2026-01-06	11.5600	11.5600	11.5600	11.5600	-9.899%	1	93	+33.391%
2026-01-02	12.8300	12.8300	12.8300	12.8300	+13.040%	1	92	+20.187%
2025-12-31	11.3500	11.3500	11.3500	11.3500	-12.016%	4	91	+35.859%
2025-12-19	12.9000	12.9000	12.9000	12.9000	+7.500%	1	91	+19.535%
2025-12-17	12.0000	12.0000	12.0000	12.0000	-21.260%	3	91	+28.500%
2025-11-26	15.2400	15.2400	15.2400	15.2400	+3.673%	1	91	+1.181%
2025-11-25	14.7000	14.7000	14.7000	14.7000	-15.029%	1	91	+4.898%
2025-11-18	17.3000	17.3000	17.3000	17.3000	+2.065%	1	91	-10.867%
2025-11-17	17.0000	17.0000	16.9500	16.9500	-45.446%	4	91	-9.027%
2025-10-03	31.0700	31.0700	31.0700	31.0700	-2.906%	2	89	-50.370%
2025-10-01	32.0000	32.0000	32.0000	32.0000	+29.870%	1	91	-51.813%
2025-08-25	24.8200	24.8200	24.5900	24.6400	-3.562%	4	91	-37.419%
2025-08-15	25.4900	25.5500	25.0500	25.5500	-36.125%	4	91	-39.648%
2025-07-28	40.0000	40.0000	40.0000	40.0000	+14.943%	1	91	-61.450%
2025-07-17	34.8000	34.8000	34.8000	34.8000	+2.203%	6	92	-55.690%
2025-07-15	33.8900	34.0500	33.8900	34.0500	+17.212%	2	95	-54.714%
2025-07-01	29.6000	29.8800	28.4300	29.0500	-4.817%	10	96	-46.919%
2025-06-30	32.5200	32.5200	30.5200	30.5200	+0.230%	10	99	-49.476%
2025-06-27	30.4100	30.7300	30.2400	30.4500	-3.087%	10	97	-49.360%
2025-06-26	28.6100	31.4700	28.4700	31.4200	+10.829%	56	101	-50.923%
2025-06-25	27.0400	28.5700	26.5100	28.3500	+12.055%	46	135	-45.608%
2025-06-23	25.3000	25.3000	25.3000	25.3000	-8.000%	2	108	-39.051%
2025-06-18	27.5000	27.5000	27.5000	27.5000	+6.178%	10	108	-43.927%
2025-06-05	25.9000	25.9000	25.9000	25.9000	-10.101%	2	108	-40.463%
2025-05-14	27.4800	28.9500	27.4800	28.8100	+32.949%	32	106	-46.477%
2025-05-13	20.0000	21.6700	20.0000	21.6700	+25.696%	4	91	-28.842%
2025-05-12	17.2400	17.2400	17.2400	17.2400	+8.564%	2	94	-10.557%
2025-04-30	15.8700	15.8800	15.8700	15.8800	-19.798%	2	94	-2.897%
2025-04-25	19.8000	19.8000	19.8000	19.8000	-17.328%	80	92	-22.121%
2025-03-20	23.9500	23.9500	23.9500	23.9500	-46.180%	3	52	-35.616%
2025-02-19	45.0000	45.0000	44.5000	44.5000	+17.105%	2	50	-65.348%
2025-02-18	38.0000	38.0000	38.0000	38.0000	+49.901%	1	52	-59.421%
2025-02-12	25.3500	25.3500	25.3500	25.3500	+1.807%	10	52	-39.172%
2025-02-10	24.9000	24.9000	24.9000	24.9000	+14.168%	1	52	-38.072%
2025-02-07	21.8100	21.8100	21.8100	21.8100	+42.085%	30	53	-29.298%
2025-02-04	15.3500	15.3500	15.3500	15.3500	+5.498%	5	57	+0.456%
2025-02-03	13.9200	14.5500	13.9200	14.5500	-13.134%	7	52	+5.979%
2025-01-27	16.7500	16.7500	16.7500	16.7500	-19.277%	7	47	-7.940%
2025-01-22	20.7500	20.7500	20.7500	20.7500	+9.788%	1	42	-25.687%
2025-01-21	18.9000	18.9000	18.9000	18.9000	+8.621%	1	42	-18.413%
2025-01-15	17.4000	17.4000	17.4000	17.4000	-20.729%	5	42	-11.379%
2025-01-06	21.9500	21.9500	21.9500	21.9500	+30.655%	13	39	-29.749%
2025-01-02	17.2500	17.2500	16.8000	16.8000	-14.937%	10	46	-8.214%
2024-12-18	19.7500	19.7500	19.7500	19.7500	-1.985%	1	48	-21.924%
2024-12-17	20.1500	20.1500	20.1500	20.1500	-7.356%	4	47	-23.474%
2024-12-16	21.7500	21.7500	21.7500	21.7500	-12.651%	3	46	-29.103%
2024-12-12	24.7000	24.9000	24.7000	24.9000	+5.957%	4	46	-38.072%
2024-12-11	23.5000	23.5000	23.5000	23.5000	-14.545%	5	48	-34.383%
2024-12-10	27.5000	27.5000	27.5000	27.5000	-8.333%	1	48	-43.927%
2024-12-09	30.0000	30.0000	30.0000	30.0000	+3.448%	1	48	-48.600%
2024-12-06	29.0000	29.0000	29.0000	29.0000	0.000%	2	48	-46.828%
2024-12-02	29.0000	29.0000	29.0000	29.0000	+19.588%	2	48	-46.828%
2024-11-25	25.1500	25.1500	24.2500	24.2500	+18.408%	2	48	-36.412%
2024-11-22	20.4800	20.4800	20.4800	20.4800	+34.737%	2	49	-24.707%
2024-11-19	15.2000	15.2000	15.2000	15.2000	+26.561%	20	49	+1.447%
2024-11-18	11.1500	13.0800	10.5500	12.0100	+41.294%	25	58	+28.393%
2024-11-15	8.4800	8.5000	8.4800	8.5000	+4.938%	12	38	+81.412%
2024-11-14	8.3600	8.3600	8.1000	8.1000	-17.766%	91	38	+90.370%
2024-11-13	9.8500	9.8500	9.8500	9.8500	-17.573%	1	128	+56.548%
2024-11-11	10.8700	11.9500	10.7000	11.9500	-9.125%	11	128	+29.038%
2024-11-08	13.9000	13.9000	12.0000	13.1500	-0.755%	24	125	+17.262%
2024-11-07	11.5500	13.2500	11.5500	13.2500	+18.304%	112	125	+16.377%
2024-11-06	10.2600	11.2000	10.2600	11.2000	-27.508%	5	13	+37.679%
2024-11-01	15.4500	15.4500	15.4500	15.4500	-2.830%	4	11	-0.194%
2024-10-31	16.1600	16.1600	15.9000	15.9000	-19.248%	2	9	-3.019%
2024-10-30	19.6900	19.6900	19.6900	19.6900	-35.443%	14	9	-21.686%
2024-10-24	30.5000	30.5000	30.5000	30.5000	-7.576%	1	15	-49.443%
2024-10-16	33.0000	33.0000	33.0000	33.0000	+6.589%	14	16	-53.273%
2024-10-11	30.9600	30.9600	30.9600	30.9600	+7.128%	2	2	-50.194%
2024-10-08	28.9000	28.9000	28.9000	28.9000	0.000%	1	1	-46.644%