Dark

SMCI20261218C28
SMCI Dec 18 2026 28.00 Call (SMCI261218C00028000)
option OPRA

EOD

Sep 17, 2026

14.23+22.672%(+2.63)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.8000	14.2300	12.8000	14.2300	+22.672%	3	1,605	0.000%
2026-09-14	11.2500	11.6000	11.2500	11.6000	-14.643%	50	1,605	+22.672%
2026-09-11	14.0000	14.0000	13.5900	13.5900	+7.008%	3	1,605	+4.709%
2026-09-10	12.7700	12.7700	12.5200	12.7000	-15.333%	104	1,607	+12.047%
2026-09-08	15.1000	15.1000	15.0000	15.0000	+5.559%	28	1,610	-5.133%
2026-09-04	14.0000	14.2900	14.0000	14.2100	+23.030%	23	1,646	+0.141%
2026-09-03	11.5500	11.5500	11.5500	11.5500	+7.642%	3	1,646	+23.203%
2026-09-02	10.9000	10.9000	10.3500	10.7300	-13.607%	39	1,646	+32.619%
2026-08-27	12.4200	12.4200	12.4200	12.4200	+8.000%	1	1,650	+14.573%
2026-08-21	11.5000	11.5000	11.5000	11.5000	+6.285%	4	1,651	+23.739%
2026-08-20	11.5000	11.5000	10.6200	10.8200	-8.923%	10	1,651	+31.516%
2026-08-19	11.5000	11.9000	11.5000	11.8800	-1.411%	23	1,650	+19.781%
2026-08-18	11.1500	12.1000	11.1500	12.0500	-8.365%	33	1,644	+18.091%
2026-08-17	12.7600	13.1500	12.7600	13.1500	-7.913%	13	1,637	+8.213%
2026-08-14	14.6300	14.6300	13.3000	14.2800	-10.189%	19	1,646	-0.350%
2026-08-13	15.1000	15.9500	15.1000	15.9000	+26.693%	15	1,664	-10.503%
2026-08-12	10.3500	12.5500	10.0300	12.5500	+53.049%	169	1,652	+13.386%
2026-08-11	8.6500	8.6500	7.7500	8.2000	-2.265%	29	1,739	+73.537%
2026-08-10	9.5500	9.5500	8.3700	8.3900	+4.744%	36	1,749	+69.607%
2026-08-07	7.9500	8.2000	7.5500	8.0100	+7.806%	51	1,748	+77.653%
2026-08-06	7.7000	7.7000	7.4300	7.4300	-7.702%	34	1,721	+91.521%
2026-08-05	8.0500	8.0500	8.0500	8.0500	-8.314%	10	1,722	+76.770%
2026-08-04	7.2000	8.7800	7.2000	8.7800	+25.429%	1,274	1,722	+62.073%
2026-08-03	6.8000	7.0000	6.2600	7.0000	+9.375%	1,299	1,950	+103.286%
2026-07-31	6.8700	6.8700	6.2000	6.4000	+2.400%	30	852	+122.344%
2026-07-30	5.7600	6.4000	5.5500	6.2500	+19.048%	43	852	+127.680%
2026-07-29	6.4300	6.4300	5.2500	5.2500	-22.222%	40	837	+171.048%
2026-07-28	6.2000	6.7700	6.2000	6.7500	-5.594%	22	804	+110.815%
2026-07-27	8.0000	8.0000	7.0000	7.1500	-11.728%	43	784	+99.021%
2026-07-24	8.4000	8.4000	7.6500	8.1000	-3.571%	66	742	+75.679%
2026-07-23	9.3400	9.8000	8.4000	8.4000	+0.719%	24	720	+69.405%
2026-07-22	7.6000	9.6000	7.5000	8.3400	+70.204%	269	732	+70.624%
2026-07-21	4.9000	4.9000	4.9000	4.9000	+6.522%	1	869	+190.408%
2026-07-20	4.5000	4.6000	4.3000	4.6000	-1.075%	34	868	+209.348%
2026-07-17	4.2400	4.8200	4.2400	4.6500	-6.061%	58	838	+206.022%
2026-07-16	5.0000	5.0000	4.9000	4.9500	-17.500%	16	833	+187.475%
2026-07-15	5.8000	6.0000	5.6000	6.0000	-8.397%	29	821	+137.167%
2026-07-14	6.6000	6.6000	6.5500	6.5500	+2.344%	10	812	+117.252%
2026-07-13	6.5000	6.5000	6.4000	6.4000	-9.859%	15	802	+122.344%
2026-07-10	7.3000	7.3000	7.1000	7.1000	-3.401%	12	788	+100.423%
2026-07-09	7.4800	7.8000	7.3300	7.3500	+8.088%	29	779	+93.605%
2026-07-08	6.2000	6.8000	6.0500	6.8000	+13.333%	427	783	+109.265%
2026-07-07	6.2000	6.2000	5.6000	6.0000	-8.397%	83	630	+137.167%
2026-07-06	6.5800	6.7000	6.4000	6.5500	+3.968%	58	577	+117.252%
2026-07-02	7.6500	7.7500	6.3000	6.3000	-8.696%	110	539	+125.873%
2026-07-01	7.2000	7.2500	6.7800	6.9000	-5.738%	90	539	+106.232%
2026-06-29	7.4000	7.6000	7.3200	7.3200	-21.121%	15	467	+94.399%
2026-06-26	9.3800	9.3800	9.2800	9.2800	-4.330%	4	452	+53.341%
2026-06-25	10.1000	10.1000	9.7000	9.7000	-2.020%	2	454	+46.701%
2026-06-24	9.9000	9.9000	9.9000	9.9000	-22.353%	1	454	+43.737%
2026-06-22	12.7500	12.7500	12.7500	12.7500	+44.886%	1	455	+11.608%
2026-06-18	7.5400	8.8000	7.5400	8.8000	+20.548%	41	418	+61.705%
2026-06-17	7.3000	7.3000	7.3000	7.3000	-11.836%	1	418	+94.932%
2026-06-16	8.2800	8.2800	8.2800	8.2800	-11.444%	1	418	+71.860%
2026-06-15	9.3500	9.3500	9.3500	9.3500	+3.544%	3	412	+52.193%
2026-06-12	8.7500	9.5300	8.7500	9.0300	+2.614%	6	412	+57.586%
2026-06-11	8.6000	9.0000	8.1500	8.8000	-9.278%	7	412	+61.705%
2026-06-10	12.2200	12.2200	9.7000	9.7000	-45.352%	3	405	+46.701%
2026-06-05	17.7500	17.7500	17.7500	17.7500	-26.683%	2	400	-19.831%
2026-06-03	24.2100	24.2100	24.2100	24.2100	-3.160%	2	400	-41.223%
2026-06-02	24.0000	25.2000	24.0000	25.0000	+7.066%	25	402	-43.080%
2026-06-01	22.9000	23.3500	22.9000	23.3500	+8.756%	6	426	-39.058%
2026-05-29	21.7400	22.0800	21.4600	21.4700	+14.568%	10	421	-33.721%
2026-05-28	15.5800	18.7400	15.5800	18.7400	+31.049%	16	428	-24.066%
2026-05-27	14.6500	14.6500	14.2600	14.3000	+4.000%	3	442	-0.490%
2026-05-26	13.0200	14.0000	13.0200	13.7500	+10.176%	23	444	+3.491%
2026-05-22	11.5500	12.4800	11.5500	12.4800	+22.956%	32	433	+14.022%
2026-05-21	10.3000	10.5000	10.0000	10.1500	-5.844%	66	448	+40.197%
2026-05-20	10.5000	10.8000	10.4500	10.7800	+19.778%	45	448	+32.004%
2026-05-19	8.4400	9.0000	8.4400	9.0000	+7.271%	28	468	+58.111%
2026-05-18	8.6700	8.6700	8.3900	8.3900	-8.306%	2	468	+69.607%
2026-05-15	9.2500	9.2500	9.1500	9.1500	-11.594%	3	468	+55.519%
2026-05-14	10.8000	10.8000	10.3500	10.3500	+5.828%	3	494	+37.488%
2026-05-13	9.9500	9.9500	9.7800	9.7800	+2.947%	2	496	+45.501%
2026-05-12	10.7000	10.7000	9.5000	9.5000	-18.103%	21	496	+49.789%
2026-05-11	12.6000	12.6000	11.6000	11.6000	-5.306%	23	496	+22.672%
2026-05-08	11.8000	12.4500	11.8000	12.2500	+11.364%	50	481	+16.163%
2026-05-07	11.6000	12.0000	11.0000	11.0000	+13.402%	17	492	+29.364%
2026-05-06	10.2000	11.0000	9.6200	9.7000	+35.664%	37	499	+46.701%
2026-05-05	7.3000	7.3000	6.8000	7.1500	-0.279%	22	526	+99.021%
2026-05-04	7.5000	8.0000	7.1700	7.1700	+8.636%	42	528	+98.466%
2026-05-01	7.0500	7.4000	6.6000	6.6000	-3.930%	121	402	+115.606%
2026-04-30	6.8700	6.8700	6.8700	6.8700	+11.165%	6	402	+107.132%
2026-04-29	6.0000	6.1800	5.8300	6.1800	-11.714%	18	396	+130.259%
2026-04-28	6.7500	7.0000	6.6000	7.0000	0.000%	16	378	+103.286%
2026-04-27	7.6000	7.6000	7.0000	7.0000	-9.677%	24	384	+103.286%
2026-04-24	6.8000	7.9000	6.8000	7.7500	+24.000%	60	384	+83.613%
2026-04-23	6.5500	6.8300	6.2500	6.2500	-20.886%	20	400	+127.680%
2026-04-22	7.7400	8.2000	7.7400	7.9000	+4.636%	15	398	+80.127%
2026-04-20	7.2700	7.5500	7.0000	7.5500	+2.027%	65	400	+88.477%
2026-04-17	7.5000	7.5500	7.4000	7.4000	+2.069%	78	449	+92.297%
2026-04-16	6.5200	7.2500	6.5200	7.2500	+3.129%	54	437	+96.276%
2026-04-15	7.1400	7.1500	7.0000	7.0300	+3.382%	30	402	+102.418%
2026-04-14	7.2000	7.2000	6.8000	6.8000	+12.769%	21	408	+109.265%
2026-04-10	5.3000	6.0500	5.3000	6.0300	+22.065%	45	404	+135.987%
2026-04-09	4.9400	4.9400	4.9400	4.9400	+2.703%	1	384	+188.057%
2026-04-08	4.8100	4.8100	4.8100	4.8100	+3.441%	1	385	+195.842%
2026-04-07	4.6500	4.7000	4.6500	4.6500	+10.714%	46	385	+206.022%
2026-03-31	4.2000	4.2000	4.2000	4.2000	-4.545%	1	370	+238.810%
2026-03-30	4.4500	4.4500	4.2500	4.4000	-1.124%	36	369	+223.409%
2026-03-27	4.4500	4.4500	4.4500	4.4500	-6.904%	1	351	+219.775%
2026-03-26	4.7800	4.7900	4.7800	4.7800	-15.398%	7	350	+197.699%
2026-03-25	5.4600	5.6500	5.4600	5.6500	+20.213%	21	343	+151.858%
2026-03-24	4.3700	4.7000	4.3400	4.7000	+14.078%	64	323	+202.766%
2026-03-23	3.9000	4.1200	3.7000	4.1200	+5.641%	5	287	+245.388%
2026-03-20	4.6800	4.6800	3.9000	3.9000	-54.651%	28	288	+264.872%
2026-03-19	8.6000	8.6000	8.6000	8.6000	-11.704%	2	283	+65.465%
2026-03-12	9.7400	9.7400	9.7400	9.7400	+6.448%	5	284	+46.099%
2026-03-03	9.1500	9.1500	9.1500	9.1500	-14.004%	1	284	+55.519%
2026-02-27	10.6400	10.6400	10.6400	10.6400	-7.478%	1	283	+33.741%
2026-02-25	10.8000	11.5000	10.7100	11.5000	+14.885%	4	282	+23.739%
2026-02-23	10.4200	10.4200	10.0100	10.0100	-3.565%	6	282	+42.158%
2026-02-19	10.1500	10.3800	10.1500	10.3800	-14.215%	2	282	+37.091%
2026-02-10	12.1800	12.1800	12.1000	12.1000	+2.979%	51	281	+17.603%
2026-02-09	11.7500	11.7500	11.7500	11.7500	-3.053%	1	231	+21.106%
2026-02-06	12.1200	12.1200	12.1200	12.1200	+11.193%	1	231	+17.409%
2026-02-05	10.9000	10.9000	10.9000	10.9000	-8.557%	3	231	+30.550%
2026-02-04	11.7500	11.9200	11.7500	11.9200	+30.989%	3	231	+19.379%
2026-02-03	9.1300	9.1300	9.1000	9.1000	-5.208%	2	231	+56.374%
2026-02-02	9.1000	9.6000	9.1000	9.6000	+0.840%	2	231	+48.229%
2026-01-30	9.5200	9.5200	9.5200	9.5200	+5.660%	1	231	+49.475%
2026-01-29	9.0100	9.0100	9.0100	9.0100	-18.902%	1	231	+57.936%
2026-01-23	11.1100	11.1100	11.1100	11.1100	+5.308%	2	231	+28.083%
2026-01-20	9.8000	10.5500	9.8000	10.5500	-5.719%	5	229	+34.882%
2026-01-16	10.9500	11.1900	10.9500	11.1900	+22.832%	8	231	+27.167%
2026-01-15	8.9500	9.1100	8.9500	9.1100	+10.424%	3	231	+56.202%
2026-01-14	8.0100	8.3200	8.0000	8.2500	-1.198%	13	230	+72.485%
2026-01-13	8.4500	8.5000	7.9500	8.3500	-12.474%	17	230	+70.419%
2026-01-12	9.5400	9.5400	9.5400	9.5400	-4.313%	2	227	+49.161%
2026-01-07	9.9700	9.9700	9.9700	9.9700	-1.773%	1	227	+42.728%
2026-01-06	10.1500	10.1500	10.1500	10.1500	+7.407%	20	227	+40.197%
2025-12-30	9.4500	9.4500	9.4500	9.4500	-6.343%	3	227	+50.582%
2025-12-29	10.0900	10.0900	10.0900	10.0900	+0.900%	1	227	+41.031%
2025-12-23	10.0000	10.0000	10.0000	10.0000	-9.829%	1	226	+42.300%
2025-12-19	9.7500	11.0900	9.7500	11.0900	+15.521%	15	226	+28.314%
2025-12-18	9.6000	9.6000	9.6000	9.6000	-22.581%	3	217	+48.229%
2025-11-26	12.4000	12.4000	12.4000	12.4000	-9.489%	1	214	+14.758%
2025-11-20	13.7000	13.7000	13.7000	13.7000	+0.587%	1	214	+3.869%
2025-11-19	13.6200	13.6200	13.6200	13.6200	-2.714%	1	215	+4.479%
2025-11-17	13.5000	14.0000	13.5000	14.0000	-10.256%	4	215	+1.643%
2025-11-14	14.0000	15.6000	14.0000	15.6000	-20.000%	2	217	-8.782%
2025-11-10	19.5000	19.5000	19.5000	19.5000	-37.500%	1	217	-27.026%
2025-10-21	31.2000	31.2000	31.2000	31.2000	+0.743%	3	218	-54.391%
2025-10-06	30.9700	30.9700	30.9700	30.9700	+46.292%	1	215	-54.052%
2025-08-28	21.1400	21.1700	21.1300	21.1700	+1.195%	3	215	-32.782%
2025-08-26	20.8800	21.0600	20.7000	20.9200	-3.148%	18	218	-31.979%
2025-08-25	21.5300	21.6000	21.5300	21.6000	-5.841%	2	219	-34.120%
2025-08-18	22.9400	22.9400	22.9400	22.9400	-2.300%	2	218	-37.969%
2025-08-13	23.4800	23.4800	23.4800	23.4800	+0.989%	1	218	-39.395%
2025-08-11	23.2500	23.2500	23.2500	23.2500	+3.104%	1	218	-38.796%
2025-08-08	22.5500	22.5500	22.5500	22.5500	-11.569%	1	218	-36.896%
2025-08-07	25.5000	25.5000	25.5000	25.5000	-29.577%	5	217	-44.196%
2025-08-05	36.2100	36.2100	36.2100	36.2100	-4.961%	14	217	-60.701%
2025-07-31	38.1000	38.1000	38.1000	38.1000	+6.010%	5	217	-62.651%
2025-07-29	35.9400	35.9400	35.9400	35.9400	+1.525%	1	217	-60.406%
2025-07-28	34.2600	35.4000	34.2600	35.4000	+30.869%	7	217	-59.802%
2025-07-22	26.3300	27.0500	26.3300	27.0500	-9.228%	2	212	-47.394%
2025-07-21	29.8000	29.8000	29.8000	29.8000	-5.397%	1	211	-52.248%
2025-07-15	31.5000	31.5000	31.5000	31.5000	+16.667%	2	210	-54.825%
2025-07-03	27.8400	27.8400	26.6600	27.0000	-0.735%	8	208	-47.296%
2025-07-02	27.2000	27.2000	27.2000	27.2000	-3.546%	2	208	-47.684%
2025-06-26	27.3700	28.2000	27.3700	28.2000	+16.577%	2	208	-49.539%
2025-06-25	23.6100	24.1900	23.6100	24.1900	+7.607%	4	209	-41.174%
2025-06-24	22.4800	22.4800	22.4800	22.4800	-17.353%	1	209	-36.699%
2025-05-16	27.2000	27.2000	27.2000	27.2000	+13.808%	2	208	-47.684%
2025-05-14	23.9000	23.9000	23.9000	23.9000	+24.479%	1	207	-40.460%
2025-05-13	18.9000	19.2000	18.9000	19.2000	+40.762%	4	208	-25.885%
2025-05-07	13.6400	13.6400	13.6400	13.6400	-28.399%	14	210	+4.326%
2025-04-29	19.0500	19.0500	19.0500	19.0500	+0.263%	2	203	-25.302%
2025-04-28	19.0000	19.0000	19.0000	19.0000	+4.396%	1	203	-25.105%
2025-04-25	18.2000	18.2000	18.2000	18.2000	+10.036%	2	204	-21.813%
2025-04-24	16.5400	16.5400	16.5400	16.5400	-2.130%	2	205	-13.966%
2025-04-08	16.9000	16.9000	16.9000	16.9000	+3.364%	1	205	-15.799%
2025-04-07	16.3500	16.3500	16.3500	16.3500	+21.021%	1	206	-12.966%
2025-04-04	13.5100	13.5100	13.5100	13.5100	-21.086%	4	205	+5.329%
2025-03-28	17.1200	17.1200	17.1200	17.1200	-25.887%	2	206	-16.881%
2025-03-24	23.1000	23.1000	23.1000	23.1000	-1.702%	2	205	-38.398%
2025-03-21	23.5000	23.5000	23.5000	23.5000	+10.070%	10	205	-39.447%
2025-03-20	21.3500	21.3500	21.3500	21.3500	+11.488%	1	205	-33.349%
2025-03-07	19.1500	19.1500	19.1500	19.1500	-21.837%	2	204	-25.692%
2025-02-27	24.5000	24.5000	24.5000	24.5000	-19.804%	20	205	-41.918%
2025-02-25	30.5500	30.5500	30.5500	30.5500	-10.279%	1	226	-53.421%
2025-02-24	35.5000	35.6000	34.0500	34.0500	-17.594%	8	226	-58.209%
2025-02-21	40.2000	41.3200	40.2000	41.3200	+1.399%	4	232	-65.561%
2025-02-20	40.7500	40.7500	40.7500	40.7500	-2.976%	5	232	-65.080%
2025-02-19	45.9500	45.9500	42.0000	42.0000	+20.759%	6	237	-66.119%
2025-02-18	34.3500	34.7800	34.3500	34.7800	+17.619%	11	233	-59.086%
2025-02-14	28.5000	29.5700	28.5000	29.5700	+19.475%	14	231	-51.877%
2025-02-13	21.5800	24.7500	21.5800	24.7500	+7.609%	15	231	-42.505%
2025-02-12	24.5000	24.5000	23.0000	23.0000	+0.612%	21	231	-38.130%
2025-02-11	23.3300	23.3300	22.4500	22.8600	-11.498%	34	211	-37.752%
2025-02-10	22.5000	25.8300	22.5000	25.8300	+32.326%	2	221	-44.909%
2025-02-07	19.5200	19.5200	19.5200	19.5200	+19.024%	10	221	-27.100%
2025-02-05	16.4000	16.4000	16.4000	16.4000	+15.493%	7	221	-13.232%
2025-02-04	14.1900	14.3200	14.1900	14.2000	+10.506%	23	214	+0.211%
2025-02-03	12.5300	12.8500	12.5300	12.8500	-5.861%	2	191	+10.739%
2025-01-29	13.6500	13.6500	13.6500	13.6500	-2.847%	3	191	+4.249%
2025-01-28	14.3000	14.3000	14.0500	14.0500	-1.056%	2	188	+1.281%
2025-01-27	16.3500	16.5000	14.2000	14.2000	-23.243%	4	187	+0.211%
2025-01-24	18.5000	18.5000	18.5000	18.5000	+3.352%	10	189	-23.081%
2025-01-23	17.9000	17.9000	17.9000	17.9000	+16.993%	5	194	-20.503%
2025-01-17	15.3000	15.3000	15.3000	15.3000	+0.658%	2	189	-6.993%
2025-01-15	15.5000	15.5000	15.2000	15.2000	+3.401%	7	189	-6.382%
2025-01-13	14.7000	14.7000	14.7000	14.7000	-26.537%	1	188	-3.197%
2025-01-06	20.0100	20.0100	20.0100	20.0100	+32.079%	1	187	-28.886%
2024-12-31	15.1500	15.1500	15.1500	15.1500	-8.735%	4	184	-6.073%
2024-12-20	16.6000	16.6000	16.6000	16.6000	-5.143%	1	184	-14.277%
2024-12-18	18.2100	18.2100	17.5000	17.5000	-6.617%	2	184	-18.686%
2024-12-16	18.9800	18.9800	18.7400	18.7400	-11.812%	2	182	-24.066%
2024-12-11	21.2500	21.2500	21.2500	21.2500	-15.000%	1	182	-33.035%
2024-12-04	25.1200	25.1200	25.0000	25.0000	-13.941%	15	183	-43.080%
2024-12-03	29.0500	29.0500	29.0500	29.0500	+9.211%	1	188	-51.015%
2024-12-02	28.3000	28.3000	26.6000	26.6000	+47.450%	2	189	-46.504%
2024-11-29	16.4000	18.2500	16.4000	18.0400	-10.383%	20	188	-21.120%
2024-11-27	20.1300	20.1300	20.1300	20.1300	+0.399%	10	188	-29.309%
2024-11-26	20.3000	20.8000	20.0500	20.0500	+7.796%	6	188	-29.027%
2024-11-22	18.6500	18.7000	17.5000	18.6000	+17.722%	210	193	-23.495%
2024-11-21	14.2000	16.0000	14.2000	15.8000	+23.438%	25	254	-9.937%
2024-11-20	13.0000	13.0000	12.6000	12.8000	-14.667%	91	245	+11.172%
2024-11-19	14.9500	15.8000	14.0000	15.0000	+60.428%	37	159	-5.133%
2024-11-18	9.8500	9.8500	9.3500	9.3500	+36.496%	20	138	+52.193%
2024-11-15	6.8500	6.8500	6.8500	6.8500	-5.125%	2	143	+107.737%
2024-11-14	6.7400	7.2700	6.7400	7.2200	-13.012%	45	142	+97.091%
2024-11-13	8.3300	8.3300	8.3000	8.3000	-18.468%	2	107	+71.446%
2024-11-11	9.2500	10.6000	9.2500	10.1800	-14.454%	11	107	+39.784%
2024-11-08	11.9000	11.9000	11.9000	11.9000	+7.692%	2	102	+19.580%
2024-11-07	11.1200	11.1200	11.0500	11.0500	+24.157%	17	102	+28.778%
2024-11-06	8.5000	8.9000	8.3000	8.9000	-31.801%	16	85	+59.888%
2024-11-05	13.0000	13.3800	13.0000	13.0500	-6.719%	17	84	+9.042%
2024-11-04	11.7600	13.9900	11.7600	13.9900	+3.630%	11	79	+1.716%
2024-11-01	13.5500	14.3500	13.5000	13.5000	-6.897%	8	72	+5.407%
2024-10-31	13.9000	14.5000	13.9000	14.5000	0.000%	28	68	-1.862%