Dark

SMCI20261218C29
SMCI Dec 18 2026 29.00 Call (SMCI261218C00029000)
option OPRA

EOD

Sep 17, 2026

13.35+34.848%(+3.45)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.6000	13.7500	11.6000	13.3500	+34.848%	7	1,749	0.000%
2026-09-16	9.8500	9.9000	9.8500	9.9000	+4.984%	5	1,755	+34.848%
2026-09-15	9.4300	9.4300	9.4300	9.4300	-17.786%	1	1,758	+41.569%
2026-09-10	11.4700	11.4700	11.4700	11.4700	-15.971%	1	1,758	+16.391%
2026-09-08	13.7800	13.7800	13.6500	13.6500	+0.220%	2	1,758	-2.198%
2026-09-04	13.6200	13.6200	13.6200	13.6200	+37.160%	1	1,760	-1.982%
2026-09-03	9.9300	9.9300	9.9300	9.9300	-2.167%	1	1,760	+34.441%
2026-09-02	10.1500	10.1500	10.1500	10.1500	+1.908%	4	1,761	+31.527%
2026-09-01	9.7800	10.0300	9.7600	9.9600	-7.778%	26	1,761	+34.036%
2026-08-31	10.8000	10.8000	10.8000	10.8000	0.000%	4	1,758	+23.611%
2026-08-28	10.8100	10.8100	10.8000	10.8000	-7.296%	5	1,758	+23.611%
2026-08-27	11.7500	12.5000	11.6500	11.6500	+4.111%	13	1,759	+14.592%
2026-08-26	11.6000	11.6000	11.1500	11.1900	-5.169%	4	1,761	+19.303%
2026-08-25	11.6900	11.9500	11.6900	11.8000	+24.604%	6	1,760	+13.136%
2026-08-24	9.3700	9.4700	9.3500	9.4700	-15.822%	4	1,756	+40.971%
2026-08-21	11.2000	11.2500	11.2000	11.2500	+4.651%	6	1,757	+18.667%
2026-08-20	11.7000	11.7000	10.0200	10.7500	-1.826%	6	1,761	+24.186%
2026-08-18	11.2000	11.5500	10.9500	10.9500	-12.048%	5	1,763	+21.918%
2026-08-17	11.8700	12.4500	11.8700	12.4500	-7.159%	9	1,766	+7.229%
2026-08-13	15.1800	15.2000	13.3500	13.4100	+14.615%	10	1,762	-0.447%
2026-08-12	9.4300	12.0000	9.4300	11.7000	+40.120%	145	1,761	+14.103%
2026-08-10	8.6800	8.7800	8.3500	8.3500	+13.297%	29	1,877	+59.880%
2026-08-07	7.0500	7.3700	7.0500	7.3700	+8.223%	2	1,877	+81.140%
2026-08-06	6.9800	6.9800	6.8100	6.8100	-11.558%	17	1,878	+96.035%
2026-08-05	8.0000	8.0000	7.7000	7.7000	-8.333%	2	1,877	+73.377%
2026-08-04	7.0500	8.4000	6.7900	8.4000	+31.455%	26	1,877	+58.929%
2026-08-03	5.8400	6.4600	5.8400	6.3900	+0.789%	24	1,880	+108.920%
2026-07-31	6.7000	6.7000	5.7900	6.3400	+6.555%	33	1,874	+110.568%
2026-07-30	5.6500	6.2000	5.6500	5.9500	+14.423%	16	1,873	+124.370%
2026-07-29	5.6300	5.6300	5.2000	5.2000	-19.255%	8	1,860	+156.731%
2026-07-28	6.3500	6.4400	6.3300	6.4400	-10.056%	23	1,860	+107.298%
2026-07-27	7.5500	7.7000	6.6800	7.1600	-3.243%	19	1,858	+86.453%
2026-07-24	7.6700	7.6700	7.4000	7.4000	-18.681%	20	1,859	+80.405%
2026-07-23	8.9800	9.1000	8.4500	9.1000	+13.043%	21	1,856	+46.703%
2026-07-22	7.1500	8.9500	7.1500	8.0500	+64.286%	52	1,858	+65.839%
2026-07-21	4.3000	4.9000	4.3000	4.9000	+16.667%	27	1,857	+172.449%
2026-07-20	4.2500	4.2500	4.2000	4.2000	-8.696%	3	1,839	+217.857%
2026-07-17	3.9500	4.6000	3.9500	4.6000	+1.770%	46	1,840	+190.217%
2026-07-16	5.5800	5.5800	4.5200	4.5200	-12.233%	132	1,875	+195.354%
2026-07-15	5.5700	5.5700	5.1500	5.1500	-17.468%	24	1,862	+159.223%
2026-07-14	6.2400	6.2400	6.2400	6.2400	+4.874%	2	1,866	+113.942%
2026-07-13	6.4000	6.4000	5.9500	5.9500	-12.242%	44	1,866	+124.370%
2026-07-10	6.9100	7.0000	6.7800	6.7800	-3.830%	39	1,880	+96.903%
2026-07-09	7.1500	7.1800	6.9000	7.0500	+12.800%	41	1,860	+89.362%
2026-07-08	6.0000	6.2500	6.0000	6.2500	+1.626%	6	1,836	+113.600%
2026-07-06	6.1500	6.1500	6.1500	6.1500	+2.500%	11	1,836	+117.073%
2026-07-02	7.2500	7.4000	6.0000	6.0000	-10.448%	54	1,807	+122.500%
2026-07-01	6.7500	6.8700	6.7000	6.7000	-14.975%	6	1,807	+99.254%
2026-06-30	7.2000	7.8800	7.2000	7.8800	+11.773%	14	1,808	+69.416%
2026-06-29	7.8000	7.8500	6.5800	7.0500	-16.071%	22	1,801	+89.362%
2026-06-26	8.9100	8.9100	8.4000	8.4000	-10.733%	4	1,798	+58.929%
2026-06-25	9.4100	9.4100	9.4100	9.4100	-0.423%	1	1,799	+41.870%
2026-06-24	10.3000	10.3000	9.4500	9.4500	-25.940%	4	1,799	+41.270%
2026-06-22	10.9000	12.7600	10.9000	12.7600	+51.905%	75	1,799	+4.624%
2026-06-18	7.3300	8.4000	7.3300	8.4000	+25.937%	4	1,809	+58.929%
2026-06-17	7.6000	7.7000	6.6700	6.6700	-13.377%	64	1,809	+100.150%
2026-06-16	8.2500	8.2500	7.7000	7.7000	-14.634%	13	1,809	+73.377%
2026-06-15	9.0200	9.0200	9.0200	9.0200	+3.086%	1	1,809	+48.004%
2026-06-12	8.3000	8.7500	8.3000	8.7500	+2.700%	2	1,809	+52.571%
2026-06-11	8.1500	8.5200	7.5000	8.5200	+4.668%	22	1,809	+56.690%
2026-06-10	11.8500	11.9500	8.1400	8.1400	-43.472%	10	1,805	+64.005%
2026-06-09	14.4000	14.4000	14.4000	14.4000	-14.540%	1	1,801	-7.292%
2026-06-05	17.6500	17.6500	16.8500	16.8500	-21.918%	7	1,800	-20.772%
2026-06-03	21.6900	21.6900	21.5400	21.5800	-12.738%	18	1,800	-38.137%
2026-06-02	24.2300	24.7300	24.2300	24.7300	+9.376%	31	1,813	-46.017%
2026-06-01	22.5000	22.6900	22.5000	22.6100	+5.654%	138	1,842	-40.955%
2026-05-29	22.5000	22.5000	21.4000	21.4000	+21.591%	31	1,980	-37.617%
2026-05-28	16.0000	18.3500	16.0000	17.6000	+29.412%	8	2,010	-24.148%
2026-05-27	13.6000	13.6000	13.6000	13.6000	+0.295%	1	2,013	-1.838%
2026-05-26	12.1800	13.5600	12.1800	13.5600	+15.404%	6	2,013	-1.549%
2026-05-22	11.7500	11.7500	11.7500	11.7500	+21.510%	1	2,016	+13.617%
2026-05-21	9.6700	9.6700	9.6700	9.6700	+6.264%	1	2,016	+38.056%
2026-05-20	9.1000	9.1000	9.1000	9.1000	+20.530%	5	2,016	+46.703%
2026-05-19	7.5500	7.5500	7.5500	7.5500	-26.341%	1	2,016	+76.821%
2026-05-14	10.2500	10.2500	10.2500	10.2500	+9.861%	12	2,016	+30.244%
2026-05-13	9.5000	9.5000	9.3300	9.3300	-7.256%	2	2,018	+43.087%
2026-05-12	10.0600	10.0600	10.0600	10.0600	-14.383%	10	2,018	+32.704%
2026-05-11	12.2900	12.2900	11.7500	11.7500	+3.070%	2	2,018	+13.617%
2026-05-08	11.4000	11.4000	11.4000	11.4000	+23.913%	5	2,027	+17.105%
2026-05-06	10.1000	10.1300	9.2000	9.2000	+33.527%	3	2,032	+45.109%
2026-05-05	6.8900	6.8900	6.8900	6.8900	+0.584%	20	2,033	+93.759%
2026-05-04	7.1000	7.1000	6.8500	6.8500	+9.776%	21	2,031	+94.891%
2026-05-01	6.6900	6.6900	6.2400	6.2400	-4.733%	6	2,010	+113.942%
2026-04-30	6.5500	6.5500	6.5500	6.5500	+11.966%	5	2,010	+103.817%
2026-04-29	5.6000	5.8500	5.5000	5.8500	-16.785%	16	2,010	+128.205%
2026-04-27	7.0300	7.0300	7.0300	7.0300	-9.872%	5	2,014	+89.900%
2026-04-24	7.5000	7.8000	7.5000	7.8000	+4.980%	9	2,014	+71.154%
2026-04-22	7.4200	7.4300	7.4200	7.4300	+3.194%	7	2,014	+79.677%
2026-04-20	7.0500	7.2000	6.9000	7.2000	+2.857%	977	2,014	+85.417%
2026-04-17	7.3000	7.3000	7.0000	7.0000	+0.430%	20	2,068	+90.714%
2026-04-16	6.5500	7.4000	6.1000	6.9700	+7.895%	9	2,068	+91.535%
2026-04-15	6.7000	6.7000	6.4600	6.4600	+0.937%	9	2,066	+106.656%
2026-04-14	6.6700	6.7500	6.4000	6.4000	+17.431%	5	2,066	+108.594%
2026-04-13	5.4500	5.4500	5.4500	5.4500	+15.957%	1	2,066	+144.954%
2026-04-08	5.0200	5.0200	4.7000	4.7000	+6.576%	9	2,066	+184.043%
2026-04-07	4.2500	4.4100	4.2500	4.4100	-1.563%	2	2,069	+202.721%
2026-04-06	4.7000	4.7000	4.4800	4.4800	-1.538%	3	2,066	+197.991%
2026-04-01	4.4500	4.5500	4.4500	4.5500	+13.750%	3	2,068	+193.407%
2026-03-31	4.0600	4.0600	4.0000	4.0000	-2.439%	3	2,067	+233.750%
2026-03-30	4.3000	4.6500	4.1000	4.1000	-2.844%	15	2,066	+225.610%
2026-03-27	4.2400	4.5500	4.1000	4.2200	-22.711%	7	2,064	+216.351%
2026-03-25	5.2500	5.4600	5.2500	5.4600	+25.806%	5	2,062	+144.505%
2026-03-24	4.3000	4.3400	4.3000	4.3400	+3.333%	111	2,065	+207.604%
2026-03-23	3.8500	4.2000	3.8500	4.2000	+9.091%	26	1,969	+217.857%
2026-03-20	4.5000	4.5000	3.8500	3.8500	-53.049%	27	1,965	+246.753%
2026-03-19	8.2000	8.2000	8.2000	8.2000	-5.747%	1	1,964	+62.805%
2026-03-18	8.7000	8.7000	8.7000	8.7000	-1.249%	2	1,963	+53.448%
2026-03-13	8.8000	8.8100	8.8000	8.8100	-4.860%	22	1,963	+51.532%
2026-03-12	8.9000	9.2600	8.9000	9.2600	-4.041%	8	1,963	+44.168%
2026-03-11	9.8500	9.8500	9.6500	9.6500	-9.390%	10	1,958	+38.342%
2026-03-05	10.6500	10.6500	10.6500	10.6500	+20.748%	10	1,966	+25.352%
2026-03-03	8.8200	8.8200	8.8200	8.8200	-14.035%	1	1,966	+51.361%
2026-02-27	10.2700	10.2700	10.2600	10.2600	-0.870%	8	1,965	+30.117%
2026-02-25	10.3500	10.3500	10.3500	10.3500	+11.892%	1	1,966	+28.986%
2026-02-23	9.8000	9.8000	9.2500	9.2500	+9.727%	2	1,966	+44.324%
2026-02-17	8.4300	8.4300	8.4300	8.4300	-28.316%	7	1,966	+58.363%
2026-02-04	11.0000	12.1200	11.0000	11.7600	+42.545%	15	1,960	+13.520%
2026-02-03	9.2500	9.2500	8.2500	8.2500	-10.326%	11	1,960	+61.818%
2026-02-02	9.2000	9.2000	9.2000	9.2000	+3.371%	6	1,958	+45.109%
2026-01-30	9.1000	9.1000	8.9000	8.9000	-0.447%	2	1,958	+50.000%
2026-01-29	9.9000	9.9000	8.9400	8.9400	-11.921%	4	1,958	+49.329%
2026-01-28	10.0000	10.1500	10.0000	10.1500	+3.571%	31	1,955	+31.527%
2026-01-26	9.8000	9.8000	9.8000	9.8000	-9.677%	10	1,955	+36.224%
2026-01-23	10.8500	10.8500	10.8500	10.8500	-3.982%	2	1,955	+23.041%
2026-01-22	11.3000	11.3000	11.3000	11.3000	+5.607%	3	1,953	+18.142%
2026-01-21	10.3500	10.7000	10.1000	10.7000	+7.646%	8	1,953	+24.766%
2026-01-20	10.4000	10.4000	9.3000	9.9400	-9.636%	24	1,953	+34.306%
2026-01-16	9.9000	11.0000	9.9000	11.0000	+26.437%	8	1,955	+21.364%
2026-01-15	8.8900	8.8900	8.6000	8.7000	+11.538%	23	1,955	+53.448%
2026-01-14	8.2000	8.2000	7.7500	7.8000	-1.266%	12	1,955	+71.154%
2026-01-13	8.5000	8.5000	7.8400	7.9000	-13.661%	15	1,955	+68.987%
2026-01-12	9.1500	9.1500	9.1500	9.1500	-2.556%	1	1,955	+45.902%
2026-01-09	9.3900	9.3900	9.3900	9.3900	+5.506%	1	1,955	+42.173%
2026-01-08	8.6500	8.9000	8.5000	8.9000	+2.299%	899	1,955	+50.000%
2026-01-06	9.0000	9.0000	8.6500	8.7000	-9.845%	312	1,090	+53.448%
2026-01-02	9.9000	9.9000	9.6500	9.6500	+15.569%	157	878	+38.342%
2025-12-31	8.6000	8.6500	8.3500	8.3500	-11.640%	603	201	+59.880%
2025-12-30	9.4500	9.4500	9.4500	9.4500	+1.286%	1	201	+41.270%
2025-12-26	9.3300	9.3300	9.3300	9.3300	-1.582%	5	200	+43.087%
2025-12-24	9.4800	9.4800	9.4800	9.4800	+0.317%	5	200	+40.823%
2025-12-23	9.4500	9.4500	9.4500	9.4500	+7.386%	3	200	+41.270%
2025-12-19	9.3400	9.3400	8.8000	8.8000	-0.227%	3	202	+51.705%
2025-12-18	9.1700	9.1700	8.8200	8.8200	-15.598%	5	203	+51.361%
2025-12-16	10.4500	10.4500	10.4500	10.4500	-9.914%	2	199	+27.751%
2025-12-12	11.6000	11.6000	11.6000	11.6000	-6.452%	6	197	+15.086%
2025-12-11	12.4000	12.4000	12.4000	12.4000	+1.639%	1	193	+7.661%
2025-12-05	12.2000	12.2000	12.2000	12.2000	-1.613%	1	193	+9.426%
2025-12-02	13.6500	13.6500	12.4000	12.4000	+2.058%	2	192	+7.661%
2025-12-01	12.1500	12.1500	12.1500	12.1500	+1.250%	2	191	+9.877%
2025-11-21	12.0000	12.0000	12.0000	12.0000	-19.571%	4	191	+11.250%
2025-11-14	14.9200	14.9200	14.9200	14.9200	+8.351%	1	187	-10.523%
2025-11-13	14.5000	14.5000	13.6400	13.7700	-49.560%	5	186	-3.050%
2025-10-30	27.3000	27.3000	27.3000	27.3000	-5.862%	1	184	-51.099%
2025-10-28	29.0000	29.0000	29.0000	29.0000	-9.375%	1	185	-53.966%
2025-10-08	32.0000	32.0000	32.0000	32.0000	+36.170%	10	184	-58.281%
2025-09-30	23.5000	23.5000	23.5000	23.5000	+8.796%	2	189	-43.191%
2025-09-18	21.6000	21.6000	21.6000	21.6000	+1.171%	2	187	-38.194%
2025-09-15	21.3500	21.3500	21.3500	21.3500	+6.008%	1	185	-37.471%
2025-08-26	20.0200	20.3000	20.0200	20.1400	-1.852%	10	184	-33.714%
2025-08-22	20.4200	20.5200	20.4200	20.5200	-6.727%	2	181	-34.942%
2025-08-14	22.0000	22.0000	22.0000	22.0000	-22.234%	1	181	-39.318%
2025-07-14	28.2900	28.2900	28.2900	28.2900	+5.363%	1	180	-52.810%
2025-07-08	26.8100	26.8500	26.3500	26.8500	+17.249%	6	181	-50.279%
2025-06-17	22.9000	22.9000	22.9000	22.9000	0.000%	10	185	-41.703%
2025-06-11	22.7000	22.9100	22.7000	22.9000	-2.553%	3	195	-41.703%
2025-06-04	23.5000	23.5000	23.5000	23.5000	+3.297%	1	196	-43.191%
2025-06-03	22.7500	22.7500	22.7500	22.7500	-5.010%	5	197	-41.319%
2025-05-15	23.9500	23.9500	23.9500	23.9500	-5.373%	30	202	-44.259%
2025-05-14	25.3100	25.3100	25.3100	25.3100	+76.993%	1	173	-47.254%
2025-05-01	14.3000	14.3000	14.3000	14.3000	+7.925%	1	173	-6.643%
2025-04-30	12.8700	13.2500	12.2800	13.2500	-24.286%	5	173	+0.755%
2025-04-28	17.5000	17.5000	17.5000	17.5000	+12.108%	1	172	-23.714%
2025-04-09	15.4200	15.6100	15.4200	15.6100	+3.721%	32	173	-14.478%
2025-04-08	15.0500	15.0500	15.0500	15.0500	0.000%	1	173	-11.296%
2025-04-07	12.5100	15.0500	12.5100	15.0500	+7.500%	27	169	-11.296%
2025-04-04	13.0200	14.0000	13.0200	14.0000	-7.285%	60	169	-4.643%
2025-04-03	15.1000	15.1000	15.1000	15.1000	-27.855%	3	158	-11.589%
2025-03-05	20.9500	21.0200	20.9300	20.9300	-8.000%	30	155	-36.216%
2025-02-28	22.7500	22.7500	22.7500	22.7500	-9.000%	2	155	-41.319%
2025-02-27	27.6000	27.6000	25.0000	25.0000	-12.618%	10	156	-46.600%
2025-02-25	28.6100	28.6100	28.6100	28.6100	-23.091%	1	165	-53.338%
2025-02-20	37.2000	37.2000	37.2000	37.2000	-2.234%	1	165	-64.113%
2025-02-19	45.3500	45.3500	38.0500	38.0500	+8.466%	30	166	-64.915%
2025-02-18	34.0200	35.0800	34.0200	35.0800	+49.277%	3	171	-61.944%
2025-02-13	23.5000	23.5000	23.5000	23.5000	-0.424%	10	174	-43.191%
2025-02-12	23.6000	23.6000	23.6000	23.6000	+5.404%	30	174	-43.432%
2025-02-11	22.9000	22.9000	22.3900	22.3900	-9.972%	14	204	-40.375%
2025-02-10	24.8700	24.8700	24.8700	24.8700	+77.770%	1	194	-46.321%
2025-02-04	13.5000	13.9900	13.4500	13.9900	+10.593%	3	195	-4.575%
2025-02-03	12.6500	12.6500	12.6500	12.6500	-9.964%	2	193	+5.534%
2025-01-31	14.2800	14.2800	14.0500	14.0500	+3.690%	60	192	-4.982%
2025-01-30	13.4400	13.5500	13.4400	13.5500	+1.498%	31	142	-1.476%
2025-01-28	13.3500	13.3500	13.3500	13.3500	-23.099%	2	142	0.000%
2025-01-23	17.3600	17.3600	17.3600	17.3600	+8.162%	30	142	-23.099%
2025-01-21	16.0500	16.0500	16.0500	16.0500	+6.858%	19	172	-16.822%
2025-01-15	15.1100	15.1100	14.9900	15.0200	-7.853%	23	191	-11.119%
2025-01-10	16.3000	16.3000	16.3000	16.3000	-14.211%	2	183	-18.098%
2025-01-07	17.9500	19.0000	17.9500	19.0000	+29.870%	25	183	-29.737%
2024-12-31	14.6300	14.6300	14.6300	14.6300	-2.467%	7	175	-8.749%
2024-12-30	15.0000	15.0000	15.0000	15.0000	-16.295%	6	175	-11.000%
2024-12-24	16.4800	17.9200	16.4800	17.9200	+9.939%	21	148	-25.502%
2024-12-19	17.1000	17.1000	16.3000	16.3000	-5.507%	3	148	-18.098%
2024-12-18	17.2900	17.2900	17.2500	17.2500	-3.631%	17	149	-22.609%
2024-12-16	17.9000	17.9000	17.9000	17.9000	-11.078%	1	134	-25.419%
2024-12-13	20.1300	20.1300	20.1300	20.1300	-8.082%	2	135	-33.681%
2024-12-11	20.7700	21.9000	20.7700	21.9000	-20.939%	2	135	-39.041%
2024-12-09	28.2200	28.2200	27.7000	27.7000	+3.784%	7	137	-51.805%
2024-12-06	26.6900	26.6900	26.6900	26.6900	+1.290%	2	137	-49.981%
2024-12-05	26.3500	26.3500	26.3500	26.3500	+6.036%	1	138	-49.336%
2024-12-03	24.8000	24.8500	24.8000	24.8500	-4.054%	20	137	-46.278%
2024-12-02	25.2000	25.9000	25.2000	25.9000	+30.808%	46	122	-48.456%
2024-11-27	19.8000	19.8000	19.8000	19.8000	-1.737%	50	84	-32.576%
2024-11-26	20.1500	20.1500	20.1500	20.1500	-10.841%	8	84	-33.747%
2024-11-25	22.9000	22.9000	22.3000	22.6000	+23.836%	44	84	-40.929%
2024-11-22	16.2000	18.2500	16.2000	18.2500	+21.667%	22	97	-26.849%
2024-11-21	15.3000	15.5000	15.0000	15.0000	-0.464%	61	106	-11.000%
2024-11-19	13.2600	15.3000	13.2600	15.0700	+121.618%	5	48	-11.413%
2024-11-14	6.8000	6.8000	6.8000	6.8000	-16.049%	2	48	+96.324%
2024-11-13	8.1000	8.1000	8.1000	8.1000	-10.497%	1	47	+64.815%
2024-11-12	9.0500	9.0500	9.0500	9.0500	-16.048%	1	46	+47.514%
2024-11-08	10.7800	10.7800	10.7800	10.7800	-2.178%	2	47	+23.840%
2024-11-07	10.8900	11.0200	10.8900	11.0200	+28.889%	4	46	+21.143%
2024-11-06	8.5600	8.5600	8.5500	8.5500	-32.143%	3	45	+56.140%
2024-11-04	12.6000	12.6000	12.6000	12.6000	-0.395%	1	42	+5.952%
2024-11-01	13.8000	14.4500	12.6500	12.6500	-14.585%	56	41	+5.534%
2024-10-31	13.6000	14.8100	13.6000	14.8100	0.000%	14	14	-9.858%