Dark

SMCI20261218C3
SMCI Dec 18 2026 3.00 Call (SMCI261218C00003000)
option OPRA

Inactive

Jul 22, 2026

29.05-4.472%(-1.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	29.0500	29.0500	29.0500	29.0500	-4.472%	1	858	0.000%
2026-06-22	30.4000	30.4100	30.4000	30.4100	+10.985%	10	859	-4.472%
2026-06-18	27.4000	27.4000	27.4000	27.4000	-16.336%	10	849	+6.022%
2026-06-10	32.7500	32.7500	32.7500	32.7500	-3.676%	6	849	-11.298%
2026-05-27	34.0000	34.0000	34.0000	34.0000	+11.475%	10	855	-14.559%
2026-05-20	30.5000	30.5000	30.5000	30.5000	-6.154%	1	855	-4.754%
2026-05-07	32.5000	32.5000	32.5000	32.5000	+4.334%	1	855	-10.615%
2026-05-06	31.1500	31.1500	31.1500	31.1500	+28.348%	1	855	-6.742%
2026-04-14	24.2700	24.2700	24.2700	24.2700	+18.622%	1	854	+19.695%
2026-04-02	20.4600	20.4600	20.4600	20.4600	+10.000%	1	855	+41.984%
2026-03-24	18.6000	18.6000	18.6000	18.6000	+7.514%	1	855	+56.183%
2026-03-23	17.3000	17.3000	17.3000	17.3000	-7.979%	1	856	+67.919%
2026-03-20	20.0000	20.0000	18.8000	18.8000	-32.568%	10	856	+54.521%
2026-03-13	27.8800	27.8800	27.8800	27.8800	-2.210%	1	857	+4.197%
2026-03-12	28.2400	28.6300	28.1000	28.5100	-1.554%	376	856	+1.894%
2026-03-10	28.9600	28.9600	28.9600	28.9600	+2.513%	1	486	+0.311%
2026-03-09	28.1400	28.4300	28.0500	28.2500	-8.871%	89	485	+2.832%
2026-02-09	31.0000	31.0000	31.0000	31.0000	+16.541%	1	413	-6.290%
2026-02-03	26.6000	26.6000	26.6000	26.6000	-11.333%	1	412	+9.211%
2026-01-23	30.0000	30.0000	30.0000	30.0000	+4.895%	10	413	-3.167%
2026-01-21	28.6000	28.6000	28.6000	28.6000	+8.745%	1	403	+1.573%
2026-01-15	28.0500	28.0500	26.3000	26.3000	-5.396%	21	404	+10.456%
2026-01-09	27.6500	28.0500	27.5500	27.8000	+1.534%	45	403	+4.496%
2026-01-06	27.3800	27.3800	27.3800	27.3800	+0.330%	1	407	+6.099%
2025-12-30	27.2700	27.2900	27.2700	27.2900	-1.728%	8	406	+6.449%
2025-12-29	28.5400	28.5400	27.7400	27.7700	-0.998%	110	405	+4.609%
2025-12-23	28.0500	28.0500	28.0500	28.0500	+0.718%	20	295	+3.565%
2025-12-22	28.2700	28.2700	27.8500	27.8500	+1.273%	100	275	+4.309%
2025-12-18	27.5000	27.5000	27.5000	27.5000	-13.194%	1	296	+5.636%
2025-12-05	31.6800	31.6800	31.6800	31.6800	+5.249%	10	295	-8.302%
2025-11-26	30.1000	30.1000	30.1000	30.1000	-0.496%	10	289	-3.488%
2025-11-24	30.2500	30.2500	30.2500	30.2500	+2.300%	10	289	-3.967%
2025-11-21	29.5500	29.5700	29.5500	29.5700	-7.304%	4	284	-1.759%
2025-11-17	31.6500	31.9000	31.6500	31.9000	-34.186%	4	288	-8.934%
2025-10-27	48.4700	48.4700	48.4700	48.4700	+5.645%	1	285	-40.066%
2025-10-23	45.8800	45.8800	45.8800	45.8800	+6.822%	1	285	-36.683%
2025-08-11	43.0500	43.0500	42.9500	42.9500	-3.483%	19	284	-32.363%
2025-08-06	44.5000	44.5000	44.5000	44.5000	-19.820%	1	303	-34.719%
2025-08-05	55.4900	55.5000	55.4200	55.5000	+10.010%	4	304	-47.658%
2025-07-25	50.6500	50.6500	50.4500	50.4500	+6.569%	5	303	-42.418%
2025-07-09	47.3400	47.3400	47.3400	47.3400	+2.468%	10	308	-38.635%
2025-07-02	46.2000	46.2500	46.2000	46.2000	+15.068%	5	318	-37.121%
2025-06-24	39.0000	40.1500	39.0000	40.1500	-8.750%	2	323	-27.646%
2025-06-18	44.0000	44.0000	44.0000	44.0000	+3.529%	1	321	-33.977%
2025-06-09	40.0500	42.5000	40.0500	42.5000	+5.485%	2	321	-31.647%
2025-05-20	40.2900	40.2900	40.2900	40.2900	-5.974%	3	322	-27.898%
2025-05-16	42.8500	42.8500	42.8500	42.8500	+0.705%	6	322	-32.205%
2025-05-14	43.0800	43.0800	42.5500	42.5500	+37.347%	31	319	-31.727%
2025-05-01	30.8700	30.9800	30.8700	30.9800	+8.397%	200	305	-6.230%
2025-04-30	28.5800	28.5800	28.5800	28.5800	-7.806%	7	370	+1.645%
2025-04-23	31.0000	31.0000	31.0000	31.0000	-3.125%	7	370	-6.290%
2025-04-14	32.0000	32.0000	32.0000	32.0000	+6.667%	1	363	-9.219%
2025-04-11	30.0000	30.0000	30.0000	30.0000	0.000%	2	362	-3.167%
2025-04-10	30.0000	30.0000	30.0000	30.0000	0.000%	1	362	-3.167%
2025-04-09	30.0000	30.0000	30.0000	30.0000	+26.476%	1	363	-3.167%
2025-04-07	23.7200	23.7200	23.7200	23.7200	-12.634%	200	162	+22.470%
2025-04-04	27.0800	27.1500	27.0800	27.1500	-8.246%	400	162	+6.998%
2025-04-03	29.9200	29.9200	29.5900	29.5900	-9.924%	200	262	-1.825%
2025-04-01	32.8500	32.8500	32.8500	32.8500	+13.276%	100	62	-11.568%
2025-03-31	30.0500	30.0500	29.0000	29.0000	-23.483%	2	162	+0.172%
2025-03-21	37.9000	37.9000	37.9000	37.9000	+0.185%	200	163	-23.351%
2025-03-18	37.8300	37.8300	37.8300	37.8300	-9.929%	100	113	-23.209%
2025-03-12	42.0000	42.0000	42.0000	42.0000	+14.410%	1	163	-30.833%
2025-03-11	36.7100	36.7100	36.7100	36.7100	+4.886%	100	164	-20.866%
2025-03-06	35.0000	35.0000	35.0000	35.0000	-11.839%	1	64	-17.000%
2025-02-28	39.7000	39.7000	39.7000	39.7000	-7.995%	14	64	-26.826%
2025-02-27	43.1500	43.1500	43.1500	43.1500	-3.077%	7	64	-32.677%
2025-02-25	45.2000	45.2000	44.5200	44.5200	-22.842%	5	68	-34.748%
2025-02-20	57.7000	57.7000	57.7000	57.7000	+58.735%	8	68	-49.653%
2025-02-11	36.3500	36.3500	36.3500	36.3500	-7.365%	8	68	-20.083%
2025-02-10	39.5000	39.5000	39.2400	39.2400	+22.625%	4	60	-25.968%
2025-02-06	32.0000	32.0000	32.0000	32.0000	+18.694%	1	58	-9.219%
2025-01-27	29.0000	29.0000	26.9600	26.9600	-14.818%	11	59	+7.752%
2025-01-22	31.6500	31.6500	31.6500	31.6500	+1.118%	1	48	-8.215%
2025-01-21	31.3000	31.3000	31.3000	31.3000	-9.275%	1	47	-7.188%
2025-01-06	34.3700	34.7500	34.3300	34.5000	-6.757%	45	47	-15.797%
2024-12-12	37.0000	37.0000	37.0000	37.0000	+2.778%	1	3	-21.486%
2024-12-11	36.0000	36.0000	36.0000	36.0000	-10.000%	1	3	-19.306%
2024-12-04	40.0000	40.0000	40.0000	40.0000	-1.599%	1	2	-27.375%
2024-12-02	35.2000	40.6500	35.2000	40.6500	+31.129%	3	1	-28.536%
2024-11-29	31.0000	31.0000	31.0000	31.0000	0.000%	4	2	-6.290%