Dark

SMCI20261218C24
SMCI Dec 18 2026 24.00 Call (SMCI261218C00024000)
option OPRA

EOD

Sep 17, 2026

17.40+25.541%(+3.54)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	16.3500	17.4000	16.3500	17.4000	+25.541%	6	269	0.000%
2026-09-16	13.8600	13.8600	13.8600	13.8600	-2.532%	1	269	+25.541%
2026-08-20	14.2200	14.2200	14.2200	14.2200	-21.436%	1	269	+22.363%
2026-08-13	17.0000	19.0200	17.0000	18.1000	+18.689%	4	269	-3.867%
2026-08-12	13.6000	15.2500	13.6000	15.2500	+49.510%	7	276	+14.098%
2026-08-11	10.7500	10.7500	10.2000	10.2000	-13.191%	11	277	+70.588%
2026-08-10	11.7500	11.7500	11.7500	11.7500	+11.905%	4	286	+48.085%
2026-08-05	10.8000	10.8000	10.5000	10.5000	+11.347%	2	286	+65.714%
2026-08-04	9.4300	9.4300	9.4300	9.4300	+13.614%	10	286	+84.517%
2026-07-31	8.0500	8.3000	8.0500	8.3000	-8.490%	46	286	+109.639%
2026-07-27	10.1200	10.1200	8.8200	9.0700	-9.751%	7	309	+91.841%
2026-07-24	10.0000	10.2000	10.0000	10.0500	-14.468%	15	309	+73.134%
2026-07-23	11.3500	11.7500	11.3500	11.7500	+19.898%	21	313	+48.085%
2026-07-22	10.1300	10.1300	9.8000	9.8000	+54.331%	21	319	+77.551%
2026-07-21	6.0500	6.3500	6.0500	6.3500	+7.627%	34	320	+174.016%
2026-07-20	6.0000	6.0000	5.7000	5.9000	-4.221%	21	328	+194.915%
2026-07-17	5.8000	6.5400	5.8000	6.1600	-2.992%	104	325	+182.468%
2026-07-16	6.5800	6.5800	6.3000	6.3500	-18.065%	171	419	+174.016%
2026-07-15	7.7000	7.7500	7.7000	7.7500	-4.908%	83	269	+124.516%
2026-07-13	8.5000	8.5000	8.1500	8.1500	+9.690%	2	228	+113.497%
2026-07-07	7.8500	7.8500	7.3000	7.4300	-9.939%	3	228	+134.186%
2026-07-06	8.2700	8.2800	8.1000	8.2500	-2.597%	6	226	+110.909%
2026-07-02	8.5800	8.5800	8.4700	8.4700	-5.889%	2	226	+105.431%
2026-07-01	8.7800	9.0000	8.5000	9.0000	-8.629%	5	226	+93.333%
2026-06-29	9.8500	9.8500	9.8500	9.8500	-15.596%	1	225	+76.650%
2026-06-25	11.6200	11.6700	11.6200	11.6700	-9.324%	2	225	+49.100%
2026-06-24	13.2300	13.2900	12.8700	12.8700	-12.687%	9	225	+35.198%
2026-06-22	12.5000	14.7400	12.5000	14.7400	+44.510%	8	224	+18.046%
2026-06-16	10.2000	10.2000	10.2000	10.2000	-5.468%	20	227	+70.588%
2026-06-11	10.0000	10.7900	10.0000	10.7900	-26.499%	6	227	+61.260%
2026-06-10	14.6800	14.6800	14.6800	14.6800	-30.885%	1	228	+18.529%
2026-06-08	21.2400	21.2400	21.2400	21.2400	-15.040%	1	228	-18.079%
2026-06-03	25.0000	25.0000	25.0000	25.0000	-10.394%	4	228	-30.400%
2026-06-02	28.1000	28.1000	27.9000	27.9000	+13.878%	7	232	-37.634%
2026-05-29	23.6200	24.7500	23.6200	24.5000	+47.324%	7	228	-28.980%
2026-05-26	16.6300	16.6300	16.6300	16.6300	+13.515%	2	232	+4.630%
2026-05-22	14.6500	14.6500	14.6500	14.6500	+12.953%	5	233	+18.771%
2026-05-20	13.0000	13.0000	12.9600	12.9700	+24.353%	104	238	+34.156%
2026-05-19	10.3700	10.4300	10.3700	10.4300	-7.617%	3	237	+66.826%
2026-05-15	11.2900	11.3500	11.2900	11.2900	-6.307%	1,144	237	+54.119%
2026-05-14	12.0500	12.0500	12.0500	12.0500	-18.139%	1	171	+44.398%
2026-05-08	14.7200	14.7200	14.7200	14.7200	+9.442%	1	171	+18.207%
2026-05-07	14.1000	14.1000	13.0200	13.4500	-4.610%	504	171	+29.368%
2026-05-06	12.6700	14.1000	12.0000	14.1000	+57.542%	12	148	+23.404%
2026-05-05	8.9500	8.9500	8.9500	8.9500	-3.452%	1	148	+94.413%
2026-05-04	8.9000	9.2700	8.9000	9.2700	+7.791%	5	148	+87.702%
2026-04-28	8.4700	8.6000	8.4000	8.6000	-7.725%	29	148	+102.326%
2026-04-27	9.3200	9.3200	9.3200	9.3200	-8.627%	3	157	+86.695%
2026-04-24	10.2000	10.2000	10.2000	10.2000	+4.082%	2	154	+70.588%
2026-04-22	9.8000	9.8000	9.8000	9.8000	-2.000%	1	154	+77.551%
2026-04-21	10.0000	10.0000	10.0000	10.0000	+9.170%	100	155	+74.000%
2026-04-20	8.9000	9.1600	8.9000	9.1600	+5.166%	4	212	+89.956%
2026-04-14	8.7100	8.7100	8.7100	8.7100	+24.429%	4	212	+99.770%
2026-04-10	7.0000	7.0000	7.0000	7.0000	+5.900%	15	208	+148.571%
2026-04-09	6.7300	6.7300	6.6100	6.6100	+5.591%	23	208	+163.238%
2026-04-08	6.2600	6.2600	6.2600	6.2600	+8.870%	1	185	+177.955%
2026-04-06	5.7500	5.7500	5.7500	5.7500	-12.879%	1	185	+202.609%
2026-04-02	6.6000	6.6000	6.6000	6.6000	+11.864%	1	185	+163.636%
2026-04-01	6.3500	6.3500	5.9000	5.9000	+13.900%	17	185	+194.915%
2026-03-30	5.7800	5.7800	5.1800	5.1800	-12.941%	3	185	+235.907%
2026-03-26	6.8200	6.8200	5.9500	5.9500	-15.000%	5	183	+192.437%
2026-03-25	6.6700	7.2500	6.6700	7.0000	+16.861%	135	186	+148.571%
2026-03-24	5.9900	5.9900	5.9900	5.9900	+6.018%	2	110	+190.484%
2026-03-23	4.6500	5.7000	4.5500	5.6500	+10.784%	40	110	+207.965%
2026-03-20	5.3500	6.0900	5.1000	5.1000	-56.373%	77	109	+241.176%
2026-03-16	11.7200	11.7200	11.6900	11.6900	-1.516%	2	107	+48.845%
2026-03-12	11.8700	11.8700	11.8700	11.8700	+2.416%	2	106	+46.588%
2026-03-09	11.5800	11.6100	11.5700	11.5900	-11.188%	4	106	+50.129%
2026-02-27	13.0500	13.0500	13.0500	13.0500	+0.539%	10	106	+33.333%
2026-02-25	12.9800	12.9800	12.9800	12.9800	+20.632%	1	107	+34.052%
2026-02-18	10.7000	10.7600	10.7000	10.7600	-4.440%	3	107	+61.710%
2026-02-17	11.2600	11.2600	11.2600	11.2600	-12.983%	1	107	+54.529%
2026-02-11	12.9400	12.9400	12.9400	12.9400	-10.139%	4	106	+34.467%
2026-02-10	14.4000	14.4000	14.4000	14.4000	-2.373%	8	107	+20.833%
2026-02-06	14.7500	14.7500	14.7500	14.7500	+29.386%	2	107	+17.966%
2026-02-03	11.4000	11.4000	11.4000	11.4000	+3.542%	8	109	+52.632%
2026-01-30	11.0000	11.0100	11.0000	11.0100	-2.566%	2	101	+58.038%
2026-01-29	11.3000	11.3000	11.3000	11.3000	-8.130%	1	100	+53.982%
2026-01-26	12.3700	12.3900	12.2800	12.3000	-10.350%	4	100	+41.463%
2026-01-23	13.7200	13.7200	13.7200	13.7200	-1.437%	2	97	+26.822%
2026-01-22	13.9200	13.9200	13.9200	13.9200	+10.916%	3	95	+25.000%
2026-01-20	12.5300	12.5500	12.5300	12.5500	-8.059%	4	92	+38.645%
2026-01-16	12.7000	13.6500	12.4100	13.6500	+30.124%	17	90	+27.473%
2026-01-15	10.4900	10.4900	10.4900	10.4900	+4.378%	1	90	+65.872%
2026-01-13	11.4900	11.4900	10.0500	10.0500	-10.825%	3	90	+73.134%
2026-01-12	11.2700	11.2700	11.2700	11.2700	+0.625%	10	90	+54.392%
2025-12-30	11.2000	11.2000	11.2000	11.2000	-5.085%	3	90	+55.357%
2025-12-29	11.8000	11.8000	11.8000	11.8000	-1.255%	2	93	+47.458%
2025-12-23	12.0500	12.0500	11.9500	11.9500	+0.844%	2	91	+45.607%
2025-12-18	11.8500	11.8500	11.8500	11.8500	-7.059%	10	90	+46.835%
2025-12-17	12.7500	12.7500	12.7500	12.7500	+0.791%	1	80	+36.471%
2025-12-16	12.8500	12.8500	12.6500	12.6500	-14.527%	5	80	+37.549%
2025-12-01	14.8000	14.8000	14.8000	14.8000	-0.671%	1	80	+17.568%
2025-11-28	14.9000	14.9000	14.9000	14.9000	-1.325%	1	80	+16.779%
2025-11-24	15.1000	15.1000	15.1000	15.1000	-49.566%	2	80	+15.232%
2025-10-23	29.9400	29.9400	29.9400	29.9400	-13.217%	11	80	-41.884%
2025-10-13	34.5000	34.5000	34.5000	34.5000	+39.113%	1	91	-49.565%
2025-09-25	24.8000	24.8000	24.8000	24.8000	+20.681%	1	91	-29.839%
2025-09-08	20.3500	20.5500	20.3500	20.5500	+0.735%	4	90	-15.328%
2025-09-03	20.5000	20.5000	20.4000	20.4000	+2.771%	15	90	-14.706%
2025-09-02	19.8500	19.8500	19.8500	19.8500	-8.945%	2	81	-12.343%
2025-08-29	21.8000	21.8000	21.8000	21.8000	-6.438%	1	82	-20.183%
2025-08-25	23.3000	23.3000	23.3000	23.3000	+5.335%	1	82	-25.322%
2025-08-20	22.2500	22.2500	22.1200	22.1200	-16.528%	3	82	-21.338%
2025-08-08	26.5000	26.5000	26.5000	26.5000	+0.799%	10	80	-34.340%
2025-08-06	26.2900	26.2900	26.2900	26.2900	-29.385%	1	80	-33.815%
2025-08-01	37.2300	37.2300	37.2300	37.2300	-3.449%	2	80	-53.263%
2025-07-28	38.5600	38.5600	38.5600	38.5600	+13.746%	1	80	-54.876%
2025-07-17	33.4900	33.9000	33.4900	33.9000	+5.938%	4	80	-48.673%
2025-07-16	32.8500	32.8500	32.0000	32.0000	+5.890%	12	82	-45.625%
2025-07-08	29.6500	30.2200	29.3600	30.2200	+7.353%	22	92	-42.422%
2025-07-07	28.1500	28.1500	28.1500	28.1500	-4.899%	1	90	-38.188%
2025-07-03	29.6000	29.6000	29.6000	29.6000	-2.471%	1	91	-41.216%
2025-06-30	30.3500	30.3500	30.3500	30.3500	+14.745%	1	91	-42.669%
2025-06-20	26.4500	26.4500	26.4500	26.4500	+3.929%	2	91	-34.216%
2025-06-03	25.4500	25.4500	25.4500	25.4500	-8.618%	1	92	-31.631%
2025-05-16	28.8100	28.8100	27.8500	27.8500	-1.590%	20	92	-37.522%
2025-05-14	28.3000	28.3000	28.3000	28.3000	+57.222%	20	92	-38.516%
2025-04-23	18.0000	18.0000	18.0000	18.0000	+20.805%	10	92	-3.333%
2025-04-04	14.9000	14.9000	14.9000	14.9000	-23.785%	10	82	+16.779%
2025-03-28	19.5500	19.5500	19.5500	19.5500	-38.386%	14	82	-10.997%
2025-02-25	31.7300	31.7300	31.7300	31.7300	-17.176%	1	82	-45.162%
2025-02-20	38.3100	38.3100	38.3100	38.3100	-20.387%	1	82	-54.581%
2025-02-19	48.3700	48.3700	48.1200	48.1200	+81.585%	2	82	-63.840%
2025-02-12	26.5000	26.5000	26.5000	26.5000	+23.774%	4	82	-34.340%
2025-02-07	21.0000	21.4100	21.0000	21.4100	+38.307%	38	82	-18.730%
2025-02-04	15.4800	15.4800	15.4800	15.4800	+9.014%	1	97	+12.403%
2025-02-03	13.5500	14.2000	13.5500	14.2000	-6.579%	11	97	+22.535%
2025-01-29	15.2000	15.2000	15.2000	15.2000	-5.882%	1	91	+14.474%
2025-01-27	16.3500	16.3500	16.1500	16.1500	-15.445%	11	90	+7.740%
2025-01-03	19.1000	19.1000	19.1000	19.1000	-4.452%	2	83	-8.901%
2024-12-17	19.9900	19.9900	19.9900	19.9900	+6.048%	1	83	-12.956%
2024-12-16	18.8500	18.8500	18.8500	18.8500	-14.706%	1	84	-7.692%
2024-12-11	22.1000	22.1000	22.1000	22.1000	-27.612%	3	84	-21.267%
2024-12-09	30.5300	30.5300	30.5300	30.5300	+2.899%	1	84	-43.007%
2024-12-06	29.6700	29.6700	29.6700	29.6700	+11.124%	2	84	-41.355%
2024-12-03	26.7000	26.7000	26.7000	26.7000	-8.874%	2	83	-34.831%
2024-12-02	22.0500	29.3000	22.0500	29.3000	+17.200%	43	83	-40.614%
2024-11-25	22.9000	25.0000	22.9000	25.0000	+31.926%	11	120	-30.400%
2024-11-22	18.9500	18.9500	18.9500	18.9500	+9.538%	2	120	-8.179%
2024-11-21	15.4000	17.3000	15.4000	17.3000	+26.740%	11	120	+0.578%
2024-11-20	15.3500	15.3500	13.6500	13.6500	-14.151%	88	109	+27.473%
2024-11-19	16.8500	16.8500	15.9000	15.9000	+23.447%	28	74	+9.434%
2024-11-18	11.3000	12.8800	11.3000	12.8800	+67.056%	13	76	+35.093%
2024-11-14	8.2900	8.3000	7.7100	7.7100	-18.842%	30	77	+125.681%
2024-11-13	9.7100	9.7500	9.5000	9.5000	-12.037%	16	57	+83.158%
2024-11-11	10.7000	10.8000	10.6000	10.8000	-12.903%	12	56	+61.111%
2024-11-08	12.4000	12.4000	12.4000	12.4000	-4.615%	6	44	+40.323%
2024-11-07	11.9800	13.0000	11.9800	13.0000	+25.847%	4	41	+33.846%
2024-11-06	10.5500	10.5500	10.3300	10.3300	-32.039%	2	38	+68.441%
2024-11-05	15.2000	15.2000	15.2000	15.2000	+7.801%	1	37	+14.474%
2024-11-04	14.5000	15.5300	14.1000	14.1000	+0.213%	5	37	+23.404%
2024-11-01	14.1000	14.1000	14.0700	14.0700	-54.904%	6	37	+23.667%
2024-10-28	31.2000	31.2000	31.2000	31.2000	+6.849%	3	34	-44.231%
2024-10-10	29.2000	29.2000	29.2000	29.2000	0.000%	1	31	-40.411%