Dark

SMCI20261218C31
SMCI Dec 18 2026 31.00 Call (SMCI261218C00031000)
option OPRA

EOD

Sep 16, 2026

8.60+6.568%(+0.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	8.6000	8.6000	8.6000	8.6000	+6.568%	1	1,122	0.000%
2026-09-15	8.2700	8.2700	8.0700	8.0700	-26.636%	16	1,122	+6.568%
2026-09-09	11.0000	11.0000	11.0000	11.0000	-14.729%	1	1,137	-21.818%
2026-09-08	12.1400	12.9000	12.1400	12.9000	+6.348%	2	1,138	-33.333%
2026-09-04	11.7400	12.1300	11.7400	12.1300	+20.457%	30	1,141	-29.101%
2026-09-03	8.9300	10.0900	8.9300	10.0700	+14.692%	9	1,141	-14.598%
2026-09-02	9.5400	9.5400	8.6500	8.7800	-3.622%	25	1,141	-2.050%
2026-09-01	8.8800	9.1100	8.8800	9.1100	-5.301%	3	1,147	-5.598%
2026-08-31	9.6700	9.6700	9.6200	9.6200	-7.053%	2	1,146	-10.603%
2026-08-27	10.6000	11.2500	10.3500	10.3500	-4.608%	12	1,145	-16.908%
2026-08-25	10.8500	10.8500	10.8500	10.8500	+26.901%	1	1,144	-20.737%
2026-08-24	7.9700	8.7500	7.8000	8.5500	-11.856%	61	1,144	+0.585%
2026-08-21	9.7000	9.7000	9.7000	9.7000	-1.921%	12	1,104	-11.340%
2026-08-20	9.7700	9.8900	9.6000	9.8900	+1.959%	3	1,116	-13.043%
2026-08-19	9.7000	9.7000	9.7000	9.7000	+4.865%	1	1,117	-11.340%
2026-08-18	9.2500	9.2500	9.2500	9.2500	-15.138%	4	1,116	-7.027%
2026-08-17	11.4000	11.4000	10.9000	10.9000	-11.741%	3	1,116	-21.101%
2026-08-14	12.0000	12.5900	12.0000	12.3500	-2.062%	115	1,117	-30.364%
2026-08-13	12.0000	14.3100	12.0000	12.6100	+18.962%	79	1,018	-31.800%
2026-08-12	8.1700	10.6000	8.1700	10.6000	+64.341%	61	1,046	-18.868%
2026-08-11	7.1200	7.1200	6.3800	6.4500	-6.522%	68	1,082	+33.333%
2026-08-10	7.7300	7.9000	6.9000	6.9000	+1.471%	42	1,043	+24.638%
2026-08-07	6.3100	6.8000	6.2500	6.8000	+3.659%	42	1,081	+26.471%
2026-08-06	6.5500	6.5600	6.5500	6.5600	-8.762%	6	1,083	+31.098%
2026-08-05	7.0000	7.3500	6.9600	7.1900	-3.230%	7	1,077	+19.611%
2026-08-04	6.0200	7.4300	6.0200	7.4300	+31.738%	8	1,076	+15.747%
2026-08-03	5.6400	5.6400	5.6400	5.6400	+4.444%	1	1,071	+52.482%
2026-07-31	5.4000	5.4000	5.4000	5.4000	+3.053%	1	1,072	+59.259%
2026-07-30	5.2300	5.2400	5.1700	5.2400	+10.316%	5	1,071	+64.122%
2026-07-29	5.3500	5.3500	4.7500	4.7500	-12.844%	14	1,072	+81.053%
2026-07-28	5.2300	5.4500	5.0000	5.4500	-28.289%	47	1,075	+57.798%
2026-07-23	7.2700	8.3800	7.2700	7.6000	+1.333%	24	1,063	+13.158%
2026-07-22	6.7500	8.0700	6.7500	7.5000	+106.612%	119	1,052	+14.667%
2026-07-20	3.6000	3.6300	3.4900	3.6300	-2.419%	129	1,041	+136.915%
2026-07-17	3.4700	3.9000	3.4700	3.7200	-5.102%	27	1,106	+131.183%
2026-07-16	4.5800	4.5800	3.9000	3.9200	-25.333%	46	1,108	+119.388%
2026-07-13	5.6300	5.6300	5.2500	5.2500	-13.934%	5	1,104	+63.810%
2026-07-10	6.2500	6.2500	6.1000	6.1000	+1.161%	14	1,105	+40.984%
2026-07-09	6.4500	6.4500	6.0300	6.0300	+1.345%	40	1,102	+42.620%
2026-07-08	5.2700	5.9500	5.1500	5.9500	+17.589%	6	1,078	+44.538%
2026-07-07	5.0000	5.0600	4.6900	5.0600	-7.495%	8	1,078	+69.960%
2026-07-06	5.5600	5.5600	5.3000	5.4700	-6.014%	31	1,075	+57.221%
2026-07-02	6.5000	6.5000	5.8200	5.8200	-3.483%	3	1,082	+47.766%
2026-07-01	5.9700	6.0300	5.9700	6.0300	-14.468%	6	1,082	+42.620%
2026-06-30	6.4000	7.1000	6.4000	7.0500	+9.133%	18	1,088	+21.986%
2026-06-29	7.6500	7.8000	5.9500	6.4600	-13.867%	86	1,086	+33.127%
2026-06-26	7.5000	7.5000	7.5000	7.5000	-13.295%	1	1,070	+14.667%
2026-06-25	8.6500	8.6500	8.6500	8.6500	+3.966%	1	1,069	-0.578%
2026-06-24	8.3200	8.3200	8.3200	8.3200	-12.605%	1	1,067	+3.365%
2026-06-23	10.1000	10.1000	9.5200	9.5200	-14.234%	3	1,068	-9.664%
2026-06-22	9.2000	11.3300	9.2000	11.1000	+44.156%	148	1,069	-22.523%
2026-06-18	6.9000	7.7300	6.9000	7.7000	+10.315%	55	1,136	+11.688%
2026-06-17	6.9800	6.9800	6.9800	6.9800	-5.676%	1	1,136	+23.209%
2026-06-16	7.9000	7.9000	6.9500	7.4000	-8.642%	45	1,136	+16.216%
2026-06-15	8.7500	8.7500	8.0500	8.1000	+1.377%	106	1,079	+6.173%
2026-06-12	8.3500	8.6000	7.6800	7.9900	-9.205%	74	1,079	+7.635%
2026-06-11	7.3500	8.8500	7.0000	8.8000	+21.379%	101	1,079	-2.273%
2026-06-10	11.0000	11.2700	7.2100	7.2500	-55.385%	25	1,045	+18.621%
2026-06-05	17.3200	17.3200	16.2500	16.2500	-18.750%	4	1,046	-47.077%
2026-06-03	20.0000	20.0000	20.0000	20.0000	-15.254%	4	1,050	-57.000%
2026-06-02	23.9700	24.0000	22.5500	23.6000	+10.539%	125	1,046	-63.559%
2026-06-01	21.0000	21.3500	21.0000	21.3500	+11.314%	18	980	-59.719%
2026-05-29	19.5500	21.0000	19.1800	19.1800	+18.909%	7	983	-55.162%
2026-05-28	16.1300	16.1300	16.1300	16.1300	+31.138%	2	987	-46.683%
2026-05-27	12.3000	12.3000	12.3000	12.3000	-0.566%	2	989	-30.081%
2026-05-26	11.2000	12.3700	11.2000	12.3700	+15.070%	2	989	-30.477%
2026-05-22	9.2000	10.7500	9.2000	10.7500	+24.277%	12	989	-20.000%
2026-05-21	9.2500	9.2500	8.6500	8.6500	-5.049%	5	997	-0.578%
2026-05-20	8.1000	9.1100	7.9000	9.1100	+26.704%	4	997	-5.598%
2026-05-18	7.0000	7.1900	6.9000	7.1900	-7.821%	11	998	+19.611%
2026-05-15	7.9000	8.0000	7.8000	7.8000	-8.879%	6	998	+10.256%
2026-05-13	8.4300	8.5600	8.3500	8.5600	-3.167%	3	995	+0.467%
2026-05-12	7.7500	8.8400	7.7500	8.8400	-18.299%	21	995	-2.715%
2026-05-11	11.5000	11.5000	10.5500	10.8200	+2.559%	12	995	-20.518%
2026-05-08	10.0300	10.5500	10.0300	10.5500	+6.566%	3	998	-18.483%
2026-05-07	9.8200	10.6500	9.8200	9.9000	-1.000%	5	998	-13.131%
2026-05-06	9.0000	10.0000	8.1500	10.0000	+66.667%	12	998	-14.000%
2026-05-05	6.0000	6.0000	6.0000	6.0000	-11.765%	2	998	+43.333%
2026-04-24	6.8000	6.8000	6.8000	6.8000	+26.866%	10	998	+26.471%
2026-04-23	5.3600	5.3600	5.3600	5.3600	-23.429%	1	988	+60.448%
2026-04-21	7.0500	7.0500	7.0000	7.0000	+16.086%	17	1,003	+22.857%
2026-04-20	6.0300	6.0300	6.0300	6.0300	+3.077%	1	1,003	+42.620%
2026-04-14	5.8500	5.8500	5.8500	5.8500	+17.000%	2	1,003	+47.009%
2026-04-13	4.6800	5.0000	4.6800	5.0000	+4.603%	2	1,005	+72.000%
2026-04-10	4.7000	4.8100	4.7000	4.7800	+29.189%	4	1,005	+79.916%
2026-04-07	3.6500	3.7000	3.6500	3.7000	-11.905%	2	1,002	+132.432%
2026-04-02	4.2000	4.2000	4.2000	4.2000	+5.000%	1	1,000	+104.762%
2026-04-01	4.0000	4.0000	4.0000	4.0000	+5.263%	3	1,000	+115.000%
2026-03-31	3.5500	3.8000	3.5500	3.8000	+9.827%	18	997	+126.316%
2026-03-30	3.4600	3.4600	3.4600	3.4600	-8.707%	1	991	+148.555%
2026-03-27	3.7900	3.7900	3.7900	3.7900	-4.774%	1	992	+126.913%
2026-03-26	3.9800	3.9800	3.9800	3.9800	-16.211%	4	992	+116.080%
2026-03-25	4.6500	4.8500	4.5700	4.7500	+18.750%	14	992	+81.053%
2026-03-24	3.6000	4.1000	3.6000	4.0000	+19.403%	72	992	+115.000%
2026-03-20	4.1500	4.3300	3.3500	3.3500	-53.984%	29	957	+156.716%
2026-03-19	7.2800	7.2800	7.2800	7.2800	-9.677%	1	958	+18.132%
2026-03-18	8.0600	8.0600	8.0600	8.0600	-5.951%	1	958	+6.700%
2026-03-17	8.5700	8.5700	8.5700	8.5700	-1.494%	1	957	+0.350%
2026-03-16	8.7000	8.7000	8.7000	8.7000	+5.455%	5	957	-1.149%
2026-03-12	8.2500	8.4000	8.2000	8.2500	-5.498%	13	962	+4.242%
2026-03-10	8.9500	8.9500	8.7300	8.7300	+7.117%	2	961	-1.489%
2026-03-09	8.4000	8.4000	8.1500	8.1500	-7.386%	12	963	+5.521%
2026-03-06	8.9500	8.9500	8.8000	8.8000	+5.642%	2	962	-2.273%
2026-03-04	8.3300	8.3300	8.3300	8.3300	+0.361%	2	961	+3.241%
2026-03-03	7.7000	8.5000	7.7000	8.3000	-1.775%	45	961	+3.614%
2026-03-02	7.5000	8.5000	7.5000	8.4500	-4.520%	4	964	+1.775%
2026-02-26	8.8500	8.8500	8.8500	8.8500	-12.028%	1	963	-2.825%
2026-02-25	10.0600	10.0600	10.0600	10.0600	+15.632%	1	964	-14.513%
2026-02-24	8.7000	8.7000	8.7000	8.7000	+4.192%	2	964	-1.149%
2026-02-23	8.9300	8.9300	8.3500	8.3500	-5.114%	35	964	+2.994%
2026-02-19	8.4000	9.1500	8.4000	8.8000	+9.317%	18	959	-2.273%
2026-02-18	8.0000	8.0500	8.0000	8.0500	-2.187%	16	970	+6.832%
2026-02-17	8.2300	8.2300	8.2300	8.2300	-2.140%	5	959	+4.496%
2026-02-13	8.5000	8.5000	8.4100	8.4100	+0.119%	6	953	+2.259%
2026-02-12	9.1200	9.1200	8.3000	8.4000	-15.152%	41	953	+2.381%
2026-02-09	9.2000	10.0000	9.2000	9.9000	-8.333%	3	923	-13.131%
2026-02-06	10.3500	11.0300	10.3500	10.8000	+27.059%	6	923	-20.370%
2026-02-05	8.8800	8.8800	8.5000	8.5000	-11.550%	5	924	+1.176%
2026-02-04	8.5500	11.5000	8.5500	9.6100	+20.881%	50	922	-10.510%
2026-02-03	8.4000	8.4000	7.6500	7.9500	-12.155%	57	928	+8.176%
2026-01-28	9.2000	9.2000	9.0000	9.0500	+1.571%	21	955	-4.972%
2026-01-27	9.1000	9.1000	8.9100	8.9100	-1.656%	4	945	-3.479%
2026-01-26	9.2000	9.2000	9.0600	9.0600	-5.625%	13	944	-5.077%
2026-01-23	9.6000	9.6000	9.6000	9.6000	-6.796%	1	943	-10.417%
2026-01-22	10.3500	10.3500	10.3000	10.3000	+6.186%	11	942	-16.505%
2026-01-21	9.5300	9.8900	9.1600	9.7000	+6.127%	13	934	-11.340%
2026-01-20	8.6500	9.1500	8.6500	9.1400	-5.773%	21	938	-5.908%
2026-01-16	8.6000	10.4500	8.6000	9.7000	+31.973%	26	954	-11.340%
2026-01-15	7.3500	7.3500	7.3500	7.3500	+3.667%	1	954	+17.007%
2026-01-14	7.0900	7.0900	7.0900	7.0900	-1.664%	10	955	+21.298%
2026-01-13	7.9700	7.9700	6.9800	7.2100	-12.606%	4	963	+19.279%
2026-01-12	8.2500	8.2500	8.2500	8.2500	+5.096%	1	960	+4.242%
2026-01-08	7.8500	7.8500	7.8500	7.8500	-12.291%	1	960	+9.554%
2026-01-06	7.9300	9.0000	7.9000	8.9500	+5.917%	824	961	-3.911%
2026-01-05	8.9000	8.9000	8.4400	8.4500	-6.111%	30	232	+1.775%
2026-01-02	9.0000	9.0000	8.9500	9.0000	+17.340%	13	222	-4.444%
2025-12-31	7.6700	7.6700	7.6700	7.6700	-6.463%	2	211	+12.125%
2025-12-30	8.3500	8.3500	8.2000	8.2000	-3.416%	4	211	+4.878%
2025-12-26	8.4500	8.4900	8.4500	8.4900	-0.118%	11	209	+1.296%
2025-12-24	8.5000	8.5000	8.5000	8.5000	+0.592%	1	200	+1.176%
2025-12-23	8.4500	8.4500	8.4500	8.4500	-5.269%	3	200	+1.775%
2025-12-22	9.4000	9.4000	8.9200	8.9200	-2.832%	17	203	-3.587%
2025-12-19	8.4000	9.1800	8.4000	9.1800	+9.940%	133	197	-6.318%
2025-12-18	8.3500	8.3500	8.3500	8.3500	-11.640%	1	84	+2.994%
2025-12-17	9.4500	9.4500	9.4500	9.4500	-1.563%	1	85	-8.995%
2025-12-16	9.7000	9.7000	9.4700	9.6000	-0.621%	16	84	-10.417%
2025-12-15	9.6600	9.6600	9.6600	9.6600	-18.066%	1	78	-10.973%
2025-12-10	11.7900	11.7900	11.7900	11.7900	+1.202%	1	77	-27.057%
2025-12-01	11.6000	11.6500	11.6000	11.6500	+10.952%	5	77	-26.180%
2025-11-25	10.5000	10.5000	10.5000	10.5000	-3.670%	1	80	-18.095%
2025-11-20	10.9900	10.9900	10.0000	10.9000	-13.286%	7	80	-21.101%
2025-11-18	12.5700	12.5700	12.5700	12.5700	-1.412%	1	79	-31.583%
2025-11-13	12.7500	12.7500	12.7500	12.7500	-25.872%	1	78	-32.549%
2025-11-06	18.5700	18.5700	17.2000	17.2000	-36.531%	6	78	-50.000%
2025-10-30	27.1000	27.1000	27.1000	27.1000	-8.136%	3	74	-68.266%
2025-10-10	29.5000	29.5000	29.5000	29.5000	-7.524%	1	74	-70.847%
2025-10-08	31.7500	31.9000	31.7500	31.9000	+7.589%	2	74	-73.041%
2025-10-06	29.6500	29.6500	29.6500	29.6500	+12.952%	1	75	-70.995%
2025-10-03	26.2500	26.2500	26.2500	26.2500	+38.889%	30	75	-67.238%
2025-09-17	18.9000	18.9000	18.9000	18.9000	-2.073%	2	105	-54.497%
2025-09-11	19.3000	19.3000	19.3000	19.3000	+21.767%	2	105	-55.440%
2025-09-08	15.8500	15.8500	15.8500	15.8500	-16.535%	1	107	-45.741%
2025-08-26	18.8900	19.1000	18.8900	18.9900	-3.848%	10	107	-54.713%
2025-08-25	19.7000	19.7500	19.7000	19.7500	+2.226%	2	110	-56.456%
2025-08-22	19.3000	19.3200	19.3000	19.3200	-15.633%	2	110	-55.487%
2025-08-06	22.9000	22.9000	22.9000	22.9000	-32.488%	5	110	-62.445%
2025-08-05	33.9200	33.9200	33.9200	33.9200	-5.804%	5	110	-74.646%
2025-07-31	35.9500	36.0100	35.9500	36.0100	+8.627%	6	115	-76.118%
2025-07-28	33.1500	33.1500	33.1500	33.1500	+18.393%	1	115	-74.057%
2025-07-21	28.0000	28.0000	28.0000	28.0000	-3.945%	1	115	-69.286%
2025-07-17	29.1500	29.1500	29.1500	29.1500	+11.600%	2	115	-70.497%
2025-07-03	26.1200	26.1200	26.1200	26.1200	-2.537%	2	115	-67.075%
2025-06-30	27.2600	27.2600	26.8000	26.8000	+1.824%	8	115	-67.910%
2025-06-27	25.8000	26.3200	25.8000	26.3200	+6.429%	2	115	-67.325%
2025-06-25	22.6400	24.7300	22.6400	24.7300	+11.900%	5	116	-65.224%
2025-06-20	22.1000	22.1000	22.1000	22.1000	-11.600%	4	114	-61.086%
2025-05-14	25.0000	25.0000	25.0000	25.0000	+73.010%	1	112	-65.600%
2025-05-12	14.4500	14.4500	14.4500	14.4500	+7.836%	1	113	-40.484%
2025-05-08	13.4000	13.4000	13.4000	13.4000	+3.077%	5	112	-35.821%
2025-04-30	12.2000	13.0000	12.2000	13.0000	-26.136%	31	117	-33.846%
2025-04-28	17.6000	17.6000	17.6000	17.6000	+5.389%	2	93	-51.136%
2025-04-25	16.7000	16.7000	16.7000	16.7000	+8.795%	2	93	-48.503%
2025-04-24	15.3000	15.3500	15.3000	15.3500	+18.716%	8	93	-43.974%
2025-04-22	12.4500	12.9300	12.4500	12.9300	+8.473%	11	93	-33.488%
2025-04-21	11.9200	11.9200	11.9200	11.9200	-10.511%	3	92	-27.852%
2025-04-17	13.4500	13.4500	13.3200	13.3200	+2.857%	8	92	-35.435%
2025-04-04	12.4200	12.9500	12.4200	12.9500	-9.187%	38	92	-33.591%
2025-04-03	14.6300	14.6300	14.2600	14.2600	-32.545%	27	107	-39.691%
2025-03-04	19.0000	21.1400	19.0000	21.1400	-23.267%	8	96	-59.319%
2025-02-25	27.5500	27.5500	27.5500	27.5500	-22.065%	20	94	-68.784%
2025-02-21	35.3500	35.3500	35.3500	35.3500	+7.873%	2	114	-75.672%
2025-02-18	30.7500	32.7700	30.7500	32.7700	+21.505%	2	115	-73.756%
2025-02-14	26.9700	26.9700	26.9700	26.9700	+16.501%	2	116	-68.113%
2025-02-10	23.1500	23.1500	23.1500	23.1500	+26.849%	1	116	-62.851%
2025-02-07	18.2500	18.2500	18.2500	18.2500	+7.353%	2	116	-52.877%
2025-02-06	17.0000	17.0000	17.0000	17.0000	+13.865%	5	116	-49.412%
2025-02-05	14.9300	14.9300	14.9300	14.9300	+3.681%	5	116	-42.398%
2025-01-31	13.6300	14.4500	13.6300	14.4000	+11.197%	6	116	-40.278%
2025-01-28	12.9500	12.9500	12.9500	12.9500	-8.803%	1	116	-33.591%
2025-01-17	14.2000	14.2000	14.2000	14.2000	-0.281%	16	123	-39.437%
2025-01-15	14.2400	14.2400	14.2400	14.2400	+0.282%	1	123	-39.607%
2025-01-13	14.2000	14.2000	14.2000	14.2000	-24.868%	8	122	-39.437%
2025-01-06	18.9000	18.9000	18.9000	18.9000	+22.727%	3	114	-54.497%
2025-01-03	15.1000	15.4000	14.9500	15.4000	+11.756%	46	114	-44.156%
2025-01-02	14.5000	14.5000	13.7800	13.7800	-2.270%	28	114	-37.591%
2024-12-31	14.4500	14.4500	14.1000	14.1000	-5.051%	26	88	-39.007%
2024-12-30	14.8500	14.8500	14.8500	14.8500	-3.759%	5	88	-42.088%
2024-12-27	15.4300	15.4300	15.4300	15.4300	+0.521%	2	88	-44.264%
2024-12-19	15.3500	15.3500	15.3500	15.3500	-9.759%	1	87	-43.974%
2024-12-16	17.0100	17.0100	17.0100	17.0100	-21.972%	1	87	-49.442%
2024-12-12	21.8000	21.8000	21.8000	21.8000	+10.941%	1	87	-60.550%
2024-12-11	20.1500	20.1500	19.6500	19.6500	-29.696%	2	88	-56.234%
2024-12-09	27.9500	27.9500	27.9500	27.9500	+18.936%	3	88	-69.231%
2024-12-02	23.5000	23.5000	23.5000	23.5000	+21.762%	2	88	-63.404%
2024-11-26	20.0000	20.0000	18.4800	19.3000	-11.224%	5	88	-55.440%
2024-11-25	20.0000	21.7400	20.0000	21.7400	+26.249%	3	87	-60.442%
2024-11-22	16.3900	17.8700	16.3900	17.2200	+22.912%	32	89	-50.058%
2024-11-19	14.0100	14.0100	14.0100	14.0100	+117.209%	1	79	-38.615%
2024-11-15	6.4500	6.4500	6.4500	6.4500	+6.086%	2	78	+33.333%
2024-11-14	6.0800	6.0800	6.0800	6.0800	-28.471%	3	78	+41.447%
2024-11-12	8.5000	8.5000	8.5000	8.5000	-17.073%	50	81	+1.176%
2024-11-08	10.3000	10.3000	10.2500	10.2500	-5.963%	6	31	-16.098%
2024-11-07	10.1500	10.9000	10.1500	10.9000	+21.381%	5	30	-21.101%
2024-11-06	8.9800	8.9800	8.9800	8.9800	-24.219%	1	27	-4.232%
2024-11-04	11.8500	11.8500	11.8500	11.8500	-14.748%	1	26	-27.426%
2024-10-31	14.7500	14.7500	13.9000	13.9000	-43.816%	4	25	-38.129%
2024-10-22	24.7400	24.7400	24.7400	24.7400	0.000%	2	22	-65.238%