Dark

SMCI20261218C26
SMCI Dec 18 2026 26.00 Call (SMCI261218C00026000)
option OPRA

EOD

Sep 17, 2026

15.56+18.327%(+2.41)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.9900	15.6700	13.9900	15.5600	+18.327%	117	543	0.000%
2026-09-14	13.1500	13.1500	13.1500	13.1500	-19.424%	100	646	+18.327%
2026-09-08	16.3200	16.3200	16.3200	16.3200	+2.900%	1	546	-4.657%
2026-09-04	15.7900	15.8700	15.6500	15.8600	+31.509%	150	696	-1.892%
2026-09-02	12.0600	12.0600	12.0600	12.0600	-16.828%	6	696	+29.022%
2026-08-27	14.2000	14.5000	14.2000	14.5000	+7.407%	9	696	+7.310%
2026-08-26	13.5000	13.5000	13.5000	13.5000	+6.719%	2	696	+15.259%
2026-08-25	12.6500	12.6500	12.6500	12.6500	+15.000%	100	698	+23.004%
2026-08-24	11.0000	11.0000	11.0000	11.0000	-14.397%	100	798	+41.455%
2026-08-18	12.8500	12.8500	12.8500	12.8500	-9.761%	1	698	+21.089%
2026-08-17	14.2500	14.2500	14.2400	14.2400	-8.776%	150	699	+9.270%
2026-08-14	15.7700	15.7700	15.5200	15.6100	-5.394%	7	651	-0.320%
2026-08-13	15.5500	17.4900	15.5500	16.5000	+17.941%	231	650	-5.697%
2026-08-12	12.5000	13.9900	12.1000	13.9900	+47.263%	571	726	+11.222%
2026-08-11	9.6400	9.6400	9.5000	9.5000	+0.849%	8	1,112	+63.789%
2026-08-10	10.4200	10.4300	9.4200	9.4200	+2.951%	15	1,111	+65.180%
2026-08-07	9.1500	9.1500	9.1400	9.1500	+5.903%	8	1,122	+70.055%
2026-08-06	8.6400	8.6400	8.6400	8.6400	-7.097%	28	1,115	+80.093%
2026-08-05	9.3000	9.3000	9.3000	9.3000	+27.397%	1	1,115	+67.312%
2026-07-31	7.3000	7.3000	7.3000	7.3000	+2.098%	100	1,115	+113.151%
2026-07-30	7.1500	7.1500	7.1500	7.1500	+9.160%	4	1,015	+117.622%
2026-07-29	7.1000	7.1000	6.5500	6.5500	-13.816%	252	1,015	+137.557%
2026-07-28	6.9000	7.6000	6.9000	7.6000	-7.430%	110	763	+104.737%
2026-07-27	7.8000	8.2100	7.8000	8.2100	-4.756%	160	716	+89.525%
2026-07-24	9.1000	9.1000	8.6200	8.6200	-12.576%	101	664	+80.510%
2026-07-23	9.8800	10.5000	9.4000	9.8600	-3.523%	136	563	+57.809%
2026-07-22	8.2500	10.2300	8.2500	10.2200	+76.511%	20	457	+52.250%
2026-07-21	5.3100	5.7900	5.3100	5.7900	+12.427%	9	474	+168.739%
2026-07-20	5.0500	5.2200	4.9000	5.1500	-3.738%	30	474	+202.136%
2026-07-17	4.7000	5.3500	4.7000	5.3500	-2.727%	19	456	+190.841%
2026-07-16	6.7500	6.7500	5.5000	5.5000	-15.385%	199	474	+182.909%
2026-07-15	7.1000	7.1000	6.5000	6.5000	-20.925%	16	306	+139.385%
2026-07-10	8.2200	8.2200	8.2200	8.2200	-1.202%	2	302	+89.294%
2026-07-09	8.3200	8.3200	8.3200	8.3200	+28.992%	1	304	+87.019%
2026-07-07	6.7600	6.9000	6.3700	6.4500	-9.790%	48	303	+141.240%
2026-07-06	7.4000	7.4000	7.1500	7.1500	-11.180%	28	258	+117.622%
2026-07-01	8.0500	8.0500	8.0500	8.0500	+0.249%	13	253	+93.292%
2026-06-29	8.0300	8.0300	8.0300	8.0300	-35.760%	1	253	+93.773%
2026-06-23	12.5000	12.5000	12.5000	12.5000	-3.846%	1	253	+24.480%
2026-06-22	13.0000	13.0000	13.0000	13.0000	+52.941%	10	253	+19.692%
2026-06-17	8.5000	8.5000	8.5000	8.5000	-10.432%	10	243	+83.059%
2026-06-16	9.3500	9.4900	9.3500	9.4900	-9.360%	22	243	+63.962%
2026-06-15	10.6800	10.6800	10.4700	10.4700	+3.663%	3	244	+48.615%
2026-06-11	9.3200	10.1000	9.3200	10.1000	-53.023%	3	244	+54.059%
2026-06-08	21.5000	21.5000	21.5000	21.5000	-10.230%	3	242	-27.628%
2026-06-03	23.9500	23.9500	23.9500	23.9500	-9.623%	1	242	-35.031%
2026-06-02	25.9300	26.9000	25.9300	26.5000	+10.879%	6	242	-41.283%
2026-06-01	23.9000	23.9000	23.9000	23.9000	-0.417%	1	245	-34.895%
2026-05-29	24.7500	24.7500	24.0000	24.0000	+22.699%	6	246	-35.167%
2026-05-28	19.6500	19.6700	19.5400	19.5600	+21.491%	12	247	-20.450%
2026-05-27	16.1000	16.1000	16.1000	16.1000	+15.744%	1	246	-3.354%
2026-05-26	13.9400	13.9400	13.9000	13.9100	+17.186%	26	247	+11.862%
2026-05-21	12.3000	12.3000	11.8700	11.8700	+1.453%	2	249	+31.087%
2026-05-20	11.5500	11.7000	11.5500	11.7000	+27.174%	2	249	+32.991%
2026-05-18	10.0000	10.0000	9.2000	9.2000	-8.730%	2	247	+69.130%
2026-05-15	10.3000	10.3000	10.0800	10.0800	-8.778%	2	247	+54.365%
2026-05-13	11.1900	11.1900	10.9200	11.0500	-1.251%	6	246	+40.814%
2026-05-12	11.5700	11.5800	10.6100	11.1900	-11.681%	369	246	+39.053%
2026-05-11	13.1500	13.1700	12.6700	12.6700	-6.148%	343	246	+22.810%
2026-05-08	13.0500	13.5000	13.0500	13.5000	+7.058%	9	196	+15.259%
2026-05-07	12.6100	12.6100	12.6100	12.6100	+15.688%	1	201	+23.394%
2026-05-06	11.5000	11.5000	10.9000	10.9000	+39.208%	7	202	+42.752%
2026-05-05	7.8300	7.8300	7.8300	7.8300	+3.026%	1	199	+98.723%
2026-04-28	7.4500	7.6000	7.4500	7.6000	-10.059%	24	198	+104.737%
2026-04-27	8.4500	8.4500	8.4500	8.4500	+6.289%	1	200	+84.142%
2026-04-24	7.9500	7.9500	7.9500	7.9500	+10.570%	4	201	+95.723%
2026-04-23	7.1900	7.1900	7.1900	7.1900	-17.546%	4	205	+116.412%
2026-04-22	8.7100	8.7200	8.7100	8.7200	-3.111%	7	205	+78.440%
2026-04-21	9.0000	9.0000	9.0000	9.0000	+7.784%	3	206	+72.889%
2026-04-20	8.3500	8.3500	8.3500	8.3500	+3.727%	1	206	+86.347%
2026-04-16	7.6000	8.2100	7.6000	8.0500	+4.545%	52	205	+93.292%
2026-04-15	7.9300	7.9300	7.7000	7.7000	-0.645%	96	257	+102.078%
2026-04-14	7.8500	7.8500	7.4000	7.7500	+13.139%	9	264	+100.774%
2026-04-13	6.4000	6.8500	6.1500	6.8500	+4.580%	55	263	+127.153%
2026-04-10	6.2500	6.6500	6.2500	6.5500	+16.964%	183	219	+137.557%
2026-04-09	5.6000	5.6000	5.6000	5.6000	-0.885%	1	310	+177.857%
2026-04-08	5.5000	5.6500	5.4800	5.6500	+9.709%	123	309	+175.398%
2026-04-06	5.5000	5.5000	5.1500	5.1500	-9.649%	7	209	+202.136%
2026-04-02	5.4000	5.7000	5.4000	5.7000	+7.547%	10	206	+172.982%
2026-04-01	5.5000	5.5000	5.3000	5.3000	+0.952%	5	206	+193.585%
2026-03-31	4.7500	5.2500	4.7500	5.2500	+5.000%	21	205	+196.381%
2026-03-30	5.0000	5.0000	5.0000	5.0000	-9.910%	4	204	+211.200%
2026-03-25	5.5500	5.5500	5.5500	5.5500	+10.558%	3	200	+180.360%
2026-03-24	5.0700	5.0700	4.9300	5.0200	+0.400%	5	197	+209.960%
2026-03-23	4.3100	5.0000	4.2000	5.0000	+5.263%	10	196	+211.200%
2026-03-20	5.2200	5.2600	4.7000	4.7500	-55.273%	28	197	+227.579%
2026-03-18	10.6200	10.6200	10.6200	10.6200	-3.191%	1	187	+46.516%
2026-03-17	10.9700	10.9700	10.9700	10.9700	-2.228%	1	187	+41.841%
2026-03-16	11.2200	11.2200	11.2200	11.2200	+8.406%	2	186	+38.681%
2026-03-12	11.1500	11.1500	10.3500	10.3500	-6.588%	3	186	+50.338%
2026-03-06	11.2800	11.2800	11.0800	11.0800	-2.465%	3	184	+40.433%
2026-03-05	11.3700	11.3700	11.3600	11.3600	-4.937%	2	185	+36.972%
2026-02-27	11.2500	11.9500	11.2500	11.9500	+6.506%	13	186	+30.209%
2026-02-26	11.2200	11.2200	11.2200	11.2200	-7.273%	1	194	+38.681%
2026-02-25	11.5000	12.1000	11.5000	12.1000	+11.009%	3	192	+28.595%
2026-02-24	10.6600	10.9000	10.5000	10.9000	+2.733%	10	192	+42.752%
2026-02-23	10.6100	10.6100	10.6100	10.6100	-6.106%	1	184	+46.654%
2026-02-20	11.3000	11.3000	11.3000	11.3000	+13.000%	2	183	+37.699%
2026-02-18	10.0000	10.0000	10.0000	10.0000	-21.875%	1	185	+55.600%
2026-02-10	13.3100	13.3300	12.8000	12.8000	+14.798%	8	184	+21.563%
2026-02-05	10.3500	11.1500	10.3500	11.1500	-3.962%	3	179	+39.552%
2026-02-04	13.5000	13.5000	11.6100	11.6100	+19.938%	7	179	+34.022%
2026-02-03	10.3000	10.3000	9.6800	9.6800	-2.616%	4	180	+60.744%
2026-01-30	10.2200	10.2200	9.9400	9.9400	-2.835%	4	180	+56.539%
2026-01-29	10.4500	10.4500	10.2300	10.2300	-6.575%	5	179	+52.102%
2026-01-27	10.9500	10.9500	10.9500	10.9500	-3.097%	1	181	+42.100%
2026-01-26	11.2000	11.4000	11.2000	11.3000	-3.993%	5	181	+37.699%
2026-01-23	11.7000	11.7700	11.6200	11.7700	-6.587%	6	178	+32.201%
2026-01-22	12.5000	12.6000	12.5000	12.6000	+8.621%	4	180	+23.492%
2026-01-20	11.1500	11.6000	11.1500	11.6000	+17.172%	6	177	+34.138%
2026-01-15	9.9000	9.9000	9.9000	9.9000	+8.791%	8	175	+57.172%
2026-01-13	9.8700	9.8700	8.9900	9.1000	-9.000%	18	175	+70.989%
2026-01-09	10.3900	10.5500	9.9500	10.0000	-0.990%	8	173	+55.600%
2026-01-08	10.0000	10.1000	10.0000	10.1000	-3.349%	8	177	+54.059%
2026-01-07	10.4500	10.4500	10.3300	10.4500	+2.451%	6	176	+48.900%
2026-01-06	10.1600	10.2500	10.1500	10.2000	-4.225%	9	173	+52.549%
2026-01-05	10.6500	10.6500	10.6500	10.6500	-1.389%	1	172	+46.103%
2025-12-26	10.8000	10.8000	10.8000	10.8000	-2.262%	1	172	+44.074%
2025-12-24	11.0500	11.0500	11.0500	11.0500	+0.455%	1	170	+40.814%
2025-12-23	10.9000	11.0000	10.9000	11.0000	-0.091%	4	170	+41.455%
2025-12-19	11.0100	11.0100	11.0100	11.0100	+2.419%	9	167	+41.326%
2025-12-18	10.5000	10.7500	10.5000	10.7500	0.000%	2	176	+44.744%
2025-12-17	10.6500	10.7500	10.6500	10.7500	-6.522%	5	176	+44.744%
2025-12-16	11.5000	11.5000	11.5000	11.5000	-22.034%	1	172	+35.304%
2025-12-09	14.8500	14.8500	14.5900	14.7500	+2.076%	3	172	+5.492%
2025-12-05	14.1000	14.4500	14.1000	14.4500	+1.049%	4	172	+7.682%
2025-12-04	13.2500	14.3000	13.2500	14.3000	+4.380%	4	172	+8.811%
2025-12-01	13.4500	13.7000	13.4500	13.7000	-2.837%	2	173	+13.577%
2025-11-28	14.1000	14.1000	14.1000	14.1000	+5.618%	1	173	+10.355%
2025-11-26	13.3100	13.3500	13.3100	13.3500	+3.488%	2	171	+16.554%
2025-11-20	13.8000	13.8000	12.9000	12.9000	-8.185%	2	171	+20.620%
2025-11-19	14.0500	14.0500	14.0500	14.0500	-14.590%	1	173	+10.747%
2025-11-14	15.4500	16.9800	15.4500	16.4500	-2.663%	10	174	-5.410%
2025-11-12	16.9000	16.9000	16.9000	16.9000	-15.920%	1	171	-7.929%
2025-11-10	20.1000	20.1000	20.1000	20.1000	-5.899%	5	171	-22.587%
2025-11-06	21.3600	21.3600	21.3600	21.3600	-30.762%	9	172	-27.154%
2025-11-03	30.8500	30.8500	30.8500	30.8500	+2.322%	1	166	-49.562%
2025-10-31	30.1500	30.1500	30.1500	30.1500	-0.166%	1	166	-48.391%
2025-10-30	30.1500	30.2000	30.1500	30.2000	-1.468%	2	165	-48.477%
2025-10-28	30.6500	30.6500	30.6500	30.6500	+13.309%	1	165	-49.233%
2025-10-23	27.0500	27.0500	27.0500	27.0500	-11.311%	3	164	-42.477%
2025-10-22	30.0000	30.5000	30.0000	30.5000	-8.683%	5	167	-48.984%
2025-10-16	33.4500	33.4500	33.4000	33.4000	+0.906%	2	167	-53.413%
2025-10-15	33.0000	33.1000	33.0000	33.1000	+2.955%	2	167	-52.991%
2025-10-10	32.1500	32.1500	32.1500	32.1500	-10.917%	1	165	-51.602%
2025-10-09	36.0900	36.0900	36.0900	36.0900	-0.028%	1	165	-56.886%
2025-10-08	34.2000	36.1000	34.2000	36.1000	+8.735%	8	164	-56.898%
2025-10-07	33.2000	33.2000	33.2000	33.2000	+3.138%	1	160	-53.133%
2025-10-06	31.4000	32.8000	31.4000	32.1900	+6.413%	5	160	-51.662%
2025-10-03	30.2500	30.2500	30.2500	30.2500	+3.774%	1	159	-48.562%
2025-10-01	29.1500	29.1500	29.1500	29.1500	+21.206%	1	158	-46.621%
2025-09-26	23.0400	24.0500	23.0400	24.0500	-2.828%	6	157	-35.301%
2025-09-25	24.3500	24.7500	24.3500	24.7500	-2.559%	3	154	-37.131%
2025-09-24	25.4000	25.4000	25.4000	25.4000	+4.742%	1	151	-38.740%
2025-09-19	24.2500	24.2500	24.2500	24.2500	+5.435%	1	150	-35.835%
2025-09-17	22.9500	23.0000	22.9500	23.0000	+0.877%	2	149	-32.348%
2025-09-16	23.0500	23.0500	22.8000	22.8000	+0.441%	2	148	-31.754%
2025-09-15	22.7000	22.7000	22.7000	22.7000	-1.518%	1	149	-31.454%
2025-09-12	23.3900	23.3900	23.0500	23.0500	+2.673%	4	149	-32.495%
2025-09-11	22.4500	22.4500	22.4500	22.4500	+0.899%	1	152	-30.690%
2025-09-10	22.3500	22.3500	22.2500	22.2500	+16.798%	2	151	-30.067%
2025-09-04	19.1500	19.1500	19.0500	19.0500	-1.039%	5	153	-18.320%
2025-09-03	19.0000	19.2500	19.0000	19.2500	0.000%	5	148	-19.169%
2025-09-02	19.3500	19.3500	18.8000	19.2500	-5.637%	4	143	-19.169%
2025-08-29	20.4000	20.4000	20.4000	20.4000	-8.273%	1	140	-23.725%
2025-08-26	22.1100	22.3500	21.9300	22.2400	+5.653%	18	140	-30.036%
2025-08-21	21.0500	21.0500	21.0500	21.0500	-32.424%	1	139	-26.081%
2025-07-21	31.1500	31.1500	31.1500	31.1500	-3.560%	1	139	-50.048%
2025-07-17	32.3000	32.3000	32.3000	32.3000	+10.277%	1	139	-51.827%
2025-06-26	29.2900	29.2900	29.2900	29.2900	+8.522%	2	140	-46.876%
2025-05-16	26.5000	26.9900	26.5000	26.9900	+63.082%	36	138	-42.349%
2025-05-13	16.5500	16.5500	16.5500	16.5500	+1.534%	5	146	-5.982%
2025-05-02	16.3000	16.3000	16.3000	16.3000	+16.429%	8	146	-4.540%
2025-04-30	14.0000	14.0000	14.0000	14.0000	-21.744%	41	149	+11.143%
2025-04-24	17.8900	17.8900	17.8900	17.8900	+1.648%	1	169	-13.024%
2025-04-23	17.6000	17.6000	17.6000	17.6000	+26.346%	3	169	-11.591%
2025-04-21	13.9300	13.9300	13.9300	13.9300	-5.942%	1	172	+11.701%
2025-04-17	14.8100	14.8100	14.8100	14.8100	-3.581%	1	170	+5.064%
2025-04-16	15.3600	15.3600	15.3600	15.3600	-8.462%	1	170	+1.302%
2025-04-11	16.7000	16.7800	16.7000	16.7800	-5.198%	8	171	-7.271%
2025-04-10	18.2000	18.2000	17.7000	17.7000	-20.270%	2	170	-12.090%
2025-03-04	22.2000	22.2000	22.2000	22.2000	+6.220%	1	168	-29.910%
2025-03-03	23.1700	23.1700	20.9000	20.9000	-12.000%	2	169	-25.550%
2025-02-28	23.7500	23.7500	23.7500	23.7500	-18.103%	2	168	-34.484%
2025-02-25	29.0000	29.0000	29.0000	29.0000	-30.572%	3	169	-46.345%
2025-02-21	41.7700	41.7700	41.7700	41.7700	-3.310%	2	172	-62.748%
2025-02-19	41.5000	43.2000	41.5000	43.2000	+15.200%	4	173	-63.981%
2025-02-18	35.0000	37.5000	35.0000	37.5000	+28.866%	6	175	-58.507%
2025-02-14	29.1000	29.1000	29.1000	29.1000	+25.974%	4	177	-46.529%
2025-02-12	23.1000	23.1000	23.1000	23.1000	+8.451%	1	177	-32.641%
2025-02-07	21.3000	21.3000	21.3000	21.3000	+23.121%	4	178	-26.948%
2025-02-05	17.3000	17.3000	17.3000	17.3000	+12.338%	2	180	-10.058%
2025-01-27	16.4500	16.4500	15.4000	15.4000	-16.304%	3	182	+1.039%
2025-01-24	18.4000	18.4000	18.4000	18.4000	+14.642%	2	179	-15.435%
2025-01-14	16.0500	16.0500	16.0500	16.0500	-23.389%	2	179	-3.053%
2025-01-06	21.1000	21.1000	20.9500	20.9500	+30.938%	6	182	-25.728%
2025-01-03	16.0000	16.0000	16.0000	16.0000	+0.946%	2	182	-2.750%
2024-12-31	15.8500	15.8500	15.8500	15.8500	-3.939%	3	182	-1.830%
2024-12-30	16.5000	16.5000	16.5000	16.5000	-3.226%	1	182	-5.697%
2024-12-20	17.0500	17.0500	17.0500	17.0500	-7.838%	1	182	-8.739%
2024-12-18	18.5000	18.5000	18.5000	18.5000	-3.696%	1	182	-15.892%
2024-12-16	18.4500	19.2100	18.4500	19.2100	-9.770%	11	185	-19.001%
2024-12-13	21.2900	21.2900	21.2900	21.2900	-3.883%	20	185	-26.914%
2024-12-11	21.8400	22.9000	21.8400	22.1500	-9.035%	4	190	-29.752%
2024-12-10	24.3500	24.3500	24.3500	24.3500	-16.034%	1	189	-36.099%
2024-12-06	27.0000	29.0000	27.0000	29.0000	+8.249%	6	189	-46.345%
2024-12-05	26.7900	26.7900	26.7900	26.7900	+2.841%	1	192	-41.919%
2024-12-04	26.0500	26.0500	26.0500	26.0500	+2.559%	3	193	-40.269%
2024-12-03	26.5900	26.5900	25.4000	25.4000	+5.833%	7	193	-38.740%
2024-11-25	24.0000	24.0000	24.0000	24.0000	+24.031%	2	188	-35.167%
2024-11-22	18.5000	19.7000	18.5000	19.3500	+17.558%	124	189	-19.587%
2024-11-21	15.0000	17.0000	14.5000	16.4600	+25.266%	31	195	-5.468%
2024-11-20	14.1800	14.1800	13.1400	13.1400	-14.397%	40	195	+18.417%
2024-11-19	14.0500	15.7000	14.0200	15.3500	+57.436%	12	164	+1.368%
2024-11-18	9.7500	9.7500	9.7500	9.7500	+30.000%	8	158	+59.590%
2024-11-15	7.2500	7.5000	7.2500	7.5000	-1.575%	20	158	+107.467%
2024-11-14	7.7500	7.7500	7.6200	7.6200	-14.765%	6	158	+104.199%
2024-11-13	9.1500	9.2900	8.9400	8.9400	-10.331%	9	164	+74.049%
2024-11-12	10.1500	10.1500	9.9700	9.9700	-7.514%	62	163	+56.068%
2024-11-11	10.1300	11.0000	10.1300	10.7800	-13.414%	60	172	+44.341%
2024-11-07	12.1000	13.0000	12.1000	12.4500	+27.431%	29	113	+24.980%
2024-11-06	9.1500	9.7700	9.1500	9.7700	-32.621%	30	90	+59.263%
2024-11-05	13.6500	14.5000	13.3800	14.5000	+8.209%	8	82	+7.310%
2024-11-04	13.9000	14.7500	13.4000	13.4000	-3.249%	27	74	+16.119%
2024-11-01	13.8500	13.8500	13.8500	13.8500	-24.932%	2	64	+12.347%
2024-10-30	16.2800	18.4500	16.2800	18.4500	-38.004%	11	64	-15.664%
2024-10-25	29.7600	29.7600	29.7600	29.7600	+1.466%	6	73	-47.715%
2024-10-17	28.9100	29.3300	28.9100	29.3300	+27.855%	20	70	-46.949%
2024-10-03	22.9400	22.9400	22.9400	22.9400	0.000%	20	90	-32.171%