Dark

SMCI20261218C27
SMCI Dec 18 2026 27.00 Call (SMCI261218C00027000)
option OPRA

EOD

Sep 14, 2026

12.30-13.684%(-1.95)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	12.3000	12.3000	12.3000	12.3000	-13.684%	3	533	0.000%
2026-09-11	14.0600	14.2500	14.0600	14.2500	+5.791%	3	533	-13.684%
2026-09-10	13.5100	13.5300	13.2900	13.4700	-5.474%	94	532	-8.686%
2026-09-04	14.3000	14.3000	14.2500	14.2500	+21.587%	20	536	-13.684%
2026-09-03	11.7200	11.7200	11.7200	11.7200	+2.091%	1	536	+4.949%
2026-09-02	11.5000	11.5000	11.4800	11.4800	-1.375%	2	535	+7.143%
2026-09-01	11.6400	11.6400	11.6400	11.6400	-2.594%	4	535	+5.670%
2026-08-28	11.9500	11.9500	11.9500	11.9500	-12.132%	2	535	+2.929%
2026-08-25	13.3500	13.6000	13.3500	13.6000	+32.039%	5	533	-9.559%
2026-08-24	10.2300	10.3000	10.2300	10.3000	-16.599%	2	535	+19.417%
2026-08-20	12.3500	12.3500	12.3500	12.3500	+5.646%	1	536	-0.405%
2026-08-19	11.6900	11.6900	11.6900	11.6900	-2.583%	2	535	+5.218%
2026-08-18	12.3500	12.3500	12.0000	12.0000	-11.111%	5	537	+2.500%
2026-08-17	13.5200	13.5200	13.5000	13.5000	-8.599%	4	536	-8.889%
2026-08-13	15.3000	16.8500	14.7700	14.7700	+11.472%	32	536	-16.723%
2026-08-12	11.7500	13.2500	11.5000	13.2500	+54.971%	114	541	-7.170%
2026-08-11	9.1500	9.1500	8.5500	8.5500	-3.281%	21	548	+43.860%
2026-08-10	9.2500	9.2500	8.8200	8.8400	+10.638%	9	548	+39.140%
2026-08-07	7.9800	7.9900	7.9800	7.9900	-0.745%	2	545	+53.942%
2026-08-06	8.6500	8.7000	8.0500	8.0500	-15.263%	53	543	+52.795%
2026-08-05	9.5000	9.5000	9.5000	9.5000	+9.827%	50	494	+29.474%
2026-08-04	7.7500	8.6500	7.7500	8.6500	+20.139%	9	484	+42.197%
2026-08-03	7.2000	7.2000	7.2000	7.2000	+7.143%	2	481	+70.833%
2026-07-31	7.1000	7.6200	6.5000	6.7200	-0.885%	126	481	+83.036%
2026-07-30	6.6100	6.8000	6.5500	6.7800	+21.071%	17	538	+81.416%
2026-07-29	6.2000	6.3500	5.5500	5.6000	-13.178%	91	526	+119.643%
2026-07-28	6.4500	6.4500	6.4500	6.4500	-12.838%	4	457	+90.698%
2026-07-27	7.5000	7.5000	7.4000	7.4000	-17.778%	18	457	+66.216%
2026-07-24	9.0000	9.0000	9.0000	9.0000	-5.063%	1	442	+36.667%
2026-07-22	8.3500	9.9600	8.3500	9.4800	+74.265%	137	442	+29.747%
2026-07-21	5.4400	5.4400	5.4400	5.4400	+16.989%	3	462	+126.103%
2026-07-20	4.8500	4.8500	4.6500	4.6500	-6.814%	109	462	+164.516%
2026-07-17	4.9000	5.0900	4.7500	4.9900	-4.952%	25	419	+146.493%
2026-07-16	5.7500	5.7500	5.2500	5.2500	-13.223%	30	420	+134.286%
2026-07-15	6.4000	6.4500	6.0000	6.0500	-12.950%	25	402	+103.306%
2026-07-14	6.9500	6.9500	6.9500	6.9500	-0.714%	2	398	+76.978%
2026-07-13	7.2500	7.2500	7.0000	7.0000	-7.773%	25	400	+75.714%
2026-07-10	7.6500	7.6500	7.5900	7.5900	-1.429%	11	410	+62.055%
2026-07-09	7.9000	7.9000	7.7000	7.7000	+5.048%	145	413	+59.740%
2026-07-08	6.7000	7.3600	6.6500	7.3300	+20.164%	60	466	+67.804%
2026-07-07	6.5800	6.5800	5.9000	6.1000	-11.337%	48	453	+101.639%
2026-07-06	7.1000	7.1000	6.7300	6.8800	-1.149%	475	420	+78.779%
2026-07-02	8.1500	8.1500	6.7900	6.9600	-7.815%	13	305	+76.724%
2026-07-01	7.6000	7.9000	7.1500	7.5500	+0.667%	13	305	+62.914%
2026-06-29	7.5000	7.5000	7.5000	7.5000	-28.775%	1	295	+64.000%
2026-06-25	10.5300	10.5300	10.5300	10.5300	-10.383%	1	294	+16.809%
2026-06-23	11.7500	11.7500	11.7500	11.7500	-11.388%	1	295	+4.681%
2026-06-22	11.6300	14.2000	11.6300	13.2600	+44.918%	38	295	-7.240%
2026-06-18	8.9800	9.1500	8.9800	9.1500	-5.181%	2	296	+34.426%
2026-06-12	9.6500	9.6500	9.6500	9.6500	+8.427%	1	296	+27.461%
2026-06-10	12.5500	12.5500	8.9000	8.9000	-48.851%	11	296	+38.202%
2026-06-09	16.4500	17.4000	16.0000	17.4000	-8.613%	47	288	-29.310%
2026-06-08	19.3500	19.3500	18.9900	19.0400	-16.308%	11	293	-35.399%
2026-06-04	22.7500	22.7500	22.7500	22.7500	-13.662%	1	283	-45.934%
2026-06-02	25.2000	26.3500	24.6500	26.3500	+13.090%	26	283	-53.321%
2026-06-01	23.3500	23.3500	23.3000	23.3000	+4.766%	3	267	-47.210%
2026-05-29	23.0900	23.0900	22.2400	22.2400	+14.639%	3	268	-44.694%
2026-05-28	15.4800	19.4000	15.4800	19.4000	+27.548%	5	269	-36.598%
2026-05-27	15.2100	15.2100	15.2100	15.2100	+69.188%	1	269	-19.132%
2026-05-19	8.9900	8.9900	8.9900	8.9900	+2.275%	1	268	+36.819%
2026-05-18	9.1700	9.1700	8.7200	8.7900	-8.438%	8	268	+39.932%
2026-05-15	9.6600	9.8800	9.6000	9.6000	-10.698%	3	268	+28.125%
2026-05-14	10.7500	10.7500	10.7500	10.7500	+0.373%	1	268	+14.419%
2026-05-12	10.0000	10.7100	9.9800	10.7100	-16.848%	3	268	+14.846%
2026-05-11	12.8800	12.8800	12.8800	12.8800	+0.625%	2	268	-4.503%
2026-05-08	12.7600	12.9500	12.7600	12.8000	+24.878%	3	272	-3.906%
2026-05-06	10.9000	11.0000	10.0000	10.2500	+26.543%	34	272	+20.000%
2026-05-05	7.4900	8.1000	7.4900	8.1000	+6.160%	8	287	+51.852%
2026-05-04	7.4500	7.8000	7.4500	7.6300	-0.261%	28	284	+61.206%
2026-05-01	7.3900	7.7000	7.3900	7.6500	+21.236%	70	262	+60.784%
2026-04-29	6.2400	6.3100	6.2400	6.3100	-13.680%	20	262	+94.929%
2026-04-28	7.1500	7.3100	6.9000	7.3100	-5.677%	9	257	+68.263%
2026-04-27	7.7300	7.7500	7.5800	7.7500	-6.514%	16	252	+58.710%
2026-04-24	8.2000	8.5000	8.2000	8.2900	+28.130%	12	236	+48.372%
2026-04-23	7.0000	7.2500	6.4700	6.4700	-22.422%	56	247	+90.108%
2026-04-21	8.3400	8.3400	8.3400	8.3400	+11.200%	1	194	+47.482%
2026-04-20	7.5000	7.5000	7.5000	7.5000	-10.180%	1	194	+64.000%
2026-04-17	7.9000	8.3500	7.9000	8.3500	+9.008%	6	193	+47.305%
2026-04-16	7.4200	7.6600	7.4200	7.6600	+7.133%	21	196	+60.574%
2026-04-15	7.9000	7.9000	7.1500	7.1500	-0.694%	30	216	+72.028%
2026-04-14	7.1000	7.6300	7.1000	7.2000	+12.853%	20	211	+70.833%
2026-04-13	5.7000	6.3800	5.7000	6.3800	+2.903%	51	205	+92.790%
2026-04-10	6.0700	6.2000	6.0700	6.2000	+15.888%	2	203	+98.387%
2026-04-08	5.2900	5.6500	5.2900	5.3500	+11.458%	16	203	+129.907%
2026-03-31	4.8000	4.8000	4.8000	4.8000	+10.092%	1	209	+156.250%
2026-03-30	4.5500	4.8100	4.3600	4.3600	-9.167%	54	208	+182.110%
2026-03-27	5.0100	5.0100	4.8000	4.8000	-8.571%	8	206	+156.250%
2026-03-26	5.6900	5.6900	5.2500	5.2500	-12.935%	10	206	+134.286%
2026-03-25	5.7000	6.0300	5.5000	6.0300	+23.819%	10	197	+103.980%
2026-03-24	4.6700	4.8700	4.6300	4.8700	+0.412%	13	197	+152.567%
2026-03-23	3.9100	4.9000	3.9100	4.8500	+5.435%	108	190	+153.608%
2026-03-20	4.7500	5.4100	4.4000	4.6000	-54.046%	19	137	+167.391%
2026-03-18	10.3200	10.3200	10.0100	10.0100	-4.848%	2	133	+22.877%
2026-03-17	10.5200	10.5200	10.5200	10.5200	+11.677%	1	132	+16.920%
2026-03-13	10.0000	10.0000	9.4200	9.4200	-14.364%	10	132	+30.573%
2026-03-10	11.0000	11.0000	11.0000	11.0000	+15.063%	2	128	+11.818%
2026-03-09	9.5600	9.5600	9.5600	9.5600	-14.183%	1	130	+28.661%
2026-03-05	11.1400	11.1400	11.1400	11.1400	-0.447%	2	129	+10.413%
2026-03-04	10.1000	11.1900	10.1000	11.1900	+6.571%	7	131	+9.920%
2026-02-26	10.8200	10.8200	10.5000	10.5000	-5.660%	11	134	+17.143%
2026-02-25	11.1300	11.1300	11.1300	11.1300	+8.374%	2	123	+10.512%
2026-02-24	10.2700	10.2700	10.2700	10.2700	+0.097%	5	123	+19.766%
2026-02-23	10.2600	10.2600	10.2600	10.2600	-17.258%	1	122	+19.883%
2026-02-10	13.0000	13.0000	12.4000	12.4000	+11.712%	18	121	-0.806%
2026-02-04	11.8000	11.8000	11.1000	11.1000	+18.590%	7	121	+10.811%
2026-02-03	9.3000	9.3600	9.3000	9.3600	-5.645%	2	126	+31.410%
2026-01-30	9.9200	9.9200	9.9200	9.9200	+2.268%	3	124	+23.992%
2026-01-29	10.2000	10.2000	9.7000	9.7000	-8.491%	6	124	+26.804%
2026-01-27	10.5700	10.6000	10.5700	10.6000	-2.930%	11	122	+16.038%
2026-01-26	10.9200	10.9200	10.9200	10.9200	-3.534%	1	132	+12.637%
2026-01-23	11.3500	11.3500	11.3200	11.3200	+3.379%	2	132	+8.657%
2026-01-20	10.5000	10.9500	10.5000	10.9500	-4.783%	7	132	+12.329%
2026-01-16	10.3000	11.5000	10.3000	11.5000	+15.000%	3	136	+6.957%
2026-01-14	10.0000	10.0000	10.0000	10.0000	+15.607%	1	136	+23.000%
2026-01-13	9.1000	9.1000	8.6500	8.6500	-12.626%	19	135	+42.197%
2026-01-12	10.2500	10.2500	9.9000	9.9000	-0.402%	11	118	+24.242%
2026-01-07	9.9400	9.9400	9.9400	9.9400	+0.914%	2	127	+23.742%
2026-01-06	9.6900	9.8500	9.6900	9.8500	-12.755%	3	129	+24.873%
2026-01-05	11.2900	11.2900	11.2900	11.2900	+8.558%	2	124	+8.946%
2025-12-29	9.9800	10.4000	9.9800	10.4000	0.000%	10	124	+18.269%
2025-12-23	10.5000	10.5000	10.4000	10.4000	+6.231%	2	122	+18.269%
2025-12-18	9.9500	9.9500	9.7900	9.7900	-4.951%	20	121	+25.638%
2025-12-17	10.3000	10.3000	10.3000	10.3000	-17.600%	2	101	+19.417%
2025-12-11	12.5000	12.5000	12.5000	12.5000	-3.026%	4	99	-1.600%
2025-12-01	12.8900	12.8900	12.8900	12.8900	+4.204%	4	103	-4.577%
2025-11-20	15.4500	15.4500	12.3700	12.3700	-22.201%	2	99	-0.566%
2025-11-14	13.9700	16.0600	13.9700	15.9000	+4.605%	25	99	-22.642%
2025-11-13	15.2000	15.2000	15.2000	15.2000	-13.390%	1	99	-19.079%
2025-11-12	17.5500	17.5500	17.5500	17.5500	-3.252%	3	98	-29.915%
2025-11-07	18.1400	18.1400	18.1400	18.1400	-12.747%	1	98	-32.194%
2025-11-05	20.8600	20.8800	20.7900	20.7900	-36.325%	6	99	-40.837%
2025-10-16	32.6500	32.6500	32.6500	32.6500	+0.927%	1	103	-62.328%
2025-10-14	32.3500	32.3500	32.3500	32.3500	+0.124%	2	102	-61.978%
2025-10-13	32.3100	32.3100	32.3100	32.3100	+0.342%	2	104	-61.931%
2025-10-08	32.2000	32.2000	32.2000	32.2000	+21.877%	3	102	-61.801%
2025-10-01	26.4200	26.4200	26.4200	26.4200	+18.210%	2	105	-53.444%
2025-09-16	22.2500	22.3500	22.1000	22.3500	-0.887%	4	103	-44.966%
2025-09-15	22.8000	22.8000	22.5500	22.5500	+12.806%	18	101	-45.455%
2025-08-20	19.6000	20.1500	19.6000	19.9900	-26.991%	8	89	-38.469%
2025-07-22	27.3800	27.3800	27.3800	27.3800	-8.885%	25	89	-55.077%
2025-07-21	30.0500	30.0500	30.0500	30.0500	+0.907%	1	89	-59.068%
2025-07-10	29.5900	29.9500	29.0400	29.7800	+7.703%	16	90	-58.697%
2025-07-08	27.8700	27.8700	27.6500	27.6500	-3.993%	2	90	-55.515%
2025-06-30	28.8000	28.8000	28.8000	28.8000	+4.727%	1	90	-57.292%
2025-06-26	26.2000	27.5000	26.2000	27.5000	+18.739%	2	91	-55.273%
2025-06-16	23.1600	23.1600	23.1600	23.1600	+4.702%	5	93	-46.891%
2025-06-13	22.1200	22.1200	22.1200	22.1200	-3.700%	10	98	-44.394%
2025-06-06	22.9700	22.9700	22.9700	22.9700	-4.886%	6	93	-46.452%
2025-06-04	24.1500	24.1500	24.1500	24.1500	-1.709%	1	90	-49.068%
2025-05-20	24.5700	24.5700	24.5700	24.5700	-7.978%	5	90	-49.939%
2025-05-14	26.6500	26.7000	26.6500	26.7000	+83.505%	2	85	-53.933%
2025-05-07	14.2000	14.6600	13.9500	14.5500	-11.818%	8	85	-15.464%
2025-04-14	16.5000	16.5000	16.5000	16.5000	-26.438%	5	85	-25.455%
2025-03-11	22.4300	22.4300	22.4300	22.4300	+13.283%	1	90	-45.163%
2025-03-06	19.8000	19.8000	19.8000	19.8000	-3.415%	1	90	-37.879%
2025-03-03	20.5000	20.5000	20.5000	20.5000	-46.053%	3	90	-40.000%
2025-02-21	38.0000	38.0000	38.0000	38.0000	+17.465%	2	93	-67.632%
2025-02-18	32.3500	32.3500	32.3500	32.3500	+30.707%	1	94	-61.978%
2025-02-13	24.5000	24.8500	24.5000	24.7500	+7.609%	5	95	-50.303%
2025-02-12	23.2500	23.2500	23.0000	23.0000	-3.199%	71	100	-46.522%
2025-02-11	23.4500	23.9500	23.4500	23.7600	+18.800%	4	169	-48.232%
2025-02-07	20.0000	20.0000	20.0000	20.0000	+11.111%	10	169	-38.500%
2025-02-06	18.0000	18.0000	18.0000	18.0000	+25.436%	1	164	-31.667%
2025-02-04	14.3500	14.3500	14.3500	14.3500	-22.138%	1	165	-14.286%
2025-01-22	18.2600	18.4300	18.2600	18.4300	+15.549%	11	164	-33.261%
2024-12-30	15.9500	15.9500	15.9500	15.9500	-18.205%	10	155	-22.884%
2024-12-26	19.5000	19.5000	19.5000	19.5000	+13.902%	2	145	-36.923%
2024-12-23	17.1200	17.1200	17.1200	17.1200	+0.706%	1	143	-28.154%
2024-12-16	17.0000	17.0000	17.0000	17.0000	-18.269%	1	143	-27.647%
2024-12-13	20.8000	20.8000	20.8000	20.8000	-4.805%	2	143	-40.865%
2024-12-11	21.8500	21.8500	21.8500	21.8500	-15.244%	2	144	-43.707%
2024-12-10	25.7800	25.7800	25.7800	25.7800	-11.103%	2	146	-52.289%
2024-12-03	29.0000	29.0000	29.0000	29.0000	+61.111%	1	148	-57.586%
2024-11-29	18.0000	18.0000	18.0000	18.0000	-12.664%	4	149	-31.667%
2024-11-27	20.6100	20.6100	20.6100	20.6100	-1.857%	10	151	-40.320%
2024-11-26	21.0000	21.5000	21.0000	21.0000	-9.287%	18	151	-41.429%
2024-11-25	22.7700	23.1500	22.5000	23.1500	+22.747%	65	169	-46.868%
2024-11-22	18.1900	19.2500	17.9500	18.8600	+18.467%	46	185	-34.783%
2024-11-21	13.7800	16.6000	13.7800	15.9200	+20.333%	71	187	-22.739%
2024-11-20	13.0000	13.8700	13.0000	13.2300	-10.305%	17	170	-7.029%
2024-11-19	14.1000	15.5000	13.8500	14.7500	+38.889%	39	173	-16.610%
2024-11-18	9.5000	12.0000	9.5000	10.6200	+52.806%	13	142	+15.819%
2024-11-15	6.9500	6.9500	6.9500	6.9500	-1.418%	6	129	+76.978%
2024-11-14	7.2500	7.4500	6.1500	7.0500	-20.964%	15	126	+74.468%
2024-11-13	9.3000	9.3000	8.7400	8.9200	-7.083%	7	130	+37.892%
2024-11-11	9.6000	9.6000	9.6000	9.6000	-17.808%	5	124	+28.125%
2024-11-08	11.6500	11.6800	11.6500	11.6800	-3.071%	6	119	+5.308%
2024-11-07	11.3900	12.0500	11.3900	12.0500	+28.877%	15	116	+2.075%
2024-11-06	8.8800	9.3500	8.7000	9.3500	-31.901%	8	106	+31.551%
2024-11-05	13.1500	14.0500	13.1500	13.7300	+3.233%	18	107	-10.415%
2024-11-04	13.5000	13.5000	13.3000	13.3000	-0.375%	3	91	-7.519%
2024-11-01	14.0000	14.5000	13.0400	13.3500	-9.797%	26	90	-7.865%
2024-10-31	13.7000	14.8000	13.7000	14.8000	-18.681%	7	81	-16.892%
2024-10-30	18.2000	18.2000	18.2000	18.2000	0.000%	1	80	-32.418%