Dark

SMCI20261218C49
SMCI Dec 18 2026 49.00 Call (SMCI261218C00049000)
option OPRA

EOD

Sep 17, 2026

3.60+60.714%(+1.36)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.8500	3.8500	2.8500	3.6000	+60.714%	54	800	0.000%
2026-09-16	2.3000	2.3000	2.2400	2.2400	+7.692%	9	800	+60.714%
2026-09-15	2.6100	2.6100	2.0800	2.0800	-21.509%	137	809	+73.077%
2026-09-14	2.8300	2.8300	2.6500	2.6500	-28.378%	18	812	+35.849%
2026-09-11	2.8300	3.7000	2.7400	3.7000	+35.036%	15	818	-2.703%
2026-09-10	3.2500	3.2500	2.7400	2.7400	-33.171%	3	811	+31.387%
2026-09-08	4.2000	4.4000	4.1000	4.1000	+9.333%	20	809	-12.195%
2026-09-04	3.3000	3.7500	3.2500	3.7500	+25.000%	104	709	-4.000%
2026-09-03	2.6000	3.0100	2.6000	3.0000	+23.457%	190	709	+20.000%
2026-09-02	2.5100	2.5300	2.3800	2.4300	-7.605%	19	714	+48.148%
2026-09-01	2.7000	2.7000	2.4500	2.6300	-27.348%	246	715	+36.882%
2026-08-27	3.6200	3.6200	3.6200	3.6200	-3.209%	1	699	-0.552%
2026-08-25	3.7400	3.7400	3.7400	3.7400	+37.500%	13	698	-3.743%
2026-08-24	2.4600	2.7200	2.4600	2.7200	-17.576%	27	691	+32.353%
2026-08-19	3.1500	3.3000	3.1500	3.3000	-19.903%	13	695	+9.091%
2026-08-17	4.2500	4.2500	3.9000	4.1200	-18.577%	102	686	-12.621%
2026-08-14	5.0000	5.0700	4.9500	5.0600	+7.660%	8	688	-28.854%
2026-08-13	5.0000	5.8000	4.7000	4.7000	+22.078%	67	689	-23.404%
2026-08-12	3.0000	4.0000	3.0000	3.8500	+63.830%	12	711	-6.494%
2026-08-11	2.5500	2.5500	2.3500	2.3500	-22.951%	30	710	+53.191%
2026-08-10	3.0500	3.0500	3.0500	3.0500	+25.000%	2	700	+18.033%
2026-08-07	2.4400	2.4400	2.4400	2.4400	-14.386%	1	700	+47.541%
2026-08-05	2.9800	2.9800	2.7000	2.8500	-4.362%	1,018	701	+26.316%
2026-08-04	2.3300	3.0500	2.3300	2.9800	+50.505%	1,019	1,438	+20.805%
2026-08-03	2.0000	2.0300	1.9800	1.9800	+10.000%	6	469	+81.818%
2026-07-30	1.8000	1.8000	1.8000	1.8000	+16.129%	1	467	+100.000%
2026-07-29	1.6400	1.6700	1.4900	1.5500	-21.320%	18	467	+132.258%
2026-07-28	2.0700	2.0700	1.9700	1.9700	-11.659%	2	452	+82.741%
2026-07-27	2.2500	2.2500	2.2100	2.2300	-15.209%	41	452	+61.435%
2026-07-24	2.6800	2.6800	2.6300	2.6300	-21.493%	26	431	+36.882%
2026-07-23	3.3500	3.3500	3.3500	3.3500	+17.544%	3	430	+7.463%
2026-07-22	2.5000	3.3500	2.5000	2.8500	+111.111%	59	433	+26.316%
2026-07-21	1.2800	1.3500	1.2800	1.3500	+11.570%	5	399	+166.667%
2026-07-20	1.2100	1.2100	1.2100	1.2100	-9.701%	1	399	+197.521%
2026-07-17	1.3500	1.3500	1.3400	1.3400	-3.597%	8	400	+168.657%
2026-07-16	1.4100	1.4400	1.3900	1.3900	-44.400%	29	404	+158.993%
2026-07-09	2.5000	2.5000	2.5000	2.5000	+7.759%	5	402	+44.000%
2026-07-08	2.3200	2.3200	2.3200	2.3200	-5.306%	5	397	+55.172%
2026-07-01	2.4700	2.4700	2.4500	2.4500	-23.438%	6	397	+46.939%
2026-06-26	3.2000	3.2000	3.2000	3.2000	-12.088%	1	392	+12.500%
2026-06-25	3.6500	3.7200	3.6400	3.6400	-13.333%	34	392	-1.099%
2026-06-24	4.2000	4.2000	4.2000	4.2000	-4.110%	8	400	-14.286%
2026-06-23	4.4700	4.7300	4.3800	4.3800	-24.483%	6	396	-17.808%
2026-06-22	4.6000	5.8000	4.6000	5.8000	+70.088%	32	394	-37.931%
2026-06-18	3.0500	3.4100	3.0500	3.4100	+32.171%	28	423	+5.572%
2026-06-17	2.5800	2.5800	2.5800	2.5800	-16.774%	2	423	+39.535%
2026-06-16	2.9500	3.1000	2.8000	3.1000	-10.145%	10	423	+16.129%
2026-06-15	3.7100	3.7100	3.4500	3.4500	-4.167%	3	418	+4.348%
2026-06-12	3.6000	3.6000	3.6000	3.6000	-2.703%	2	418	0.000%
2026-06-11	3.4500	3.7000	3.4500	3.7000	+5.714%	4	418	-2.703%
2026-06-10	5.2000	5.5000	3.5000	3.5000	-54.839%	15	417	+2.857%
2026-06-09	9.1300	9.1300	7.2000	7.7500	-22.500%	3	416	-53.548%
2026-06-08	9.2000	10.0000	9.2000	10.0000	+21.212%	2	414	-64.000%
2026-06-05	9.6000	9.6000	8.2500	8.2500	-27.632%	5	415	-56.364%
2026-06-04	10.3500	11.4000	10.3500	11.4000	+0.441%	13	411	-68.421%
2026-06-03	11.7500	11.7700	11.3500	11.3500	-17.153%	7	413	-68.282%
2026-06-02	13.5000	13.9700	13.1500	13.7000	+10.841%	11	410	-73.723%
2026-06-01	12.0000	12.4500	11.8000	12.3600	+10.456%	16	409	-70.874%
2026-05-29	12.8100	12.8500	11.1000	11.1900	+26.014%	20	396	-67.828%
2026-05-28	9.5000	9.5000	8.8800	8.8800	+42.080%	5	396	-59.459%
2026-05-27	6.2500	6.2500	6.2500	6.2500	+2.965%	2	397	-42.400%
2026-05-26	6.0700	6.0700	6.0700	6.0700	+44.524%	2	397	-40.692%
2026-05-20	3.6100	4.2000	3.6100	4.2000	-10.638%	32	397	-14.286%
2026-05-11	4.7000	4.7000	4.7000	4.7000	+20.513%	2	397	-23.404%
2026-05-07	4.3000	4.3000	3.9000	3.9000	-11.565%	2	395	-7.692%
2026-05-06	3.6800	4.4100	3.2900	4.4100	+69.615%	61	395	-18.367%
2026-04-27	2.6000	2.6000	2.6000	2.6000	+4.000%	1	394	+38.462%
2026-04-22	2.5400	2.5400	2.5000	2.5000	-7.749%	26	393	+44.000%
2026-04-21	2.7100	2.7100	2.7100	2.7100	+13.389%	1	389	+32.841%
2026-04-20	2.3900	2.3900	2.3900	2.3900	+16.585%	1	390	+50.628%
2026-04-15	2.1400	2.1400	2.0500	2.0500	+9.043%	2	389	+75.610%
2026-04-10	1.7500	1.8800	1.7400	1.8800	+16.770%	7	387	+91.489%
2026-04-09	1.5800	1.6100	1.5600	1.6100	-2.424%	8	380	+123.602%
2026-04-08	1.5500	1.6500	1.5500	1.6500	+15.385%	23	372	+118.182%
2026-04-07	1.4300	1.4300	1.4300	1.4300	-7.143%	3	365	+151.748%
2026-04-06	1.5400	1.5400	1.5400	1.5400	+0.654%	1	362	+133.766%
2026-04-02	1.5500	1.5700	1.5300	1.5300	+6.993%	42	319	+135.294%
2026-04-01	1.5300	1.5300	1.4300	1.4300	+1.418%	3	319	+151.748%
2026-03-31	1.3700	1.4100	1.3700	1.4100	-2.083%	12	316	+155.319%
2026-03-30	1.5000	1.5100	1.4400	1.4400	-9.434%	479	305	+150.000%
2026-03-24	1.4500	1.5900	1.4500	1.5900	+22.308%	7	363	+126.415%
2026-03-23	1.2500	1.3000	1.2500	1.3000	-62.751%	2	363	+176.923%
2026-03-16	3.4900	3.4900	3.4900	3.4900	-18.837%	3	364	+3.152%
2026-02-26	4.3000	4.3000	4.3000	4.3000	+19.444%	1	364	-16.279%
2026-02-18	3.6000	3.6000	3.6000	3.6000	-29.412%	10	364	0.000%
2026-02-09	5.1000	5.1000	5.1000	5.1000	+26.238%	1	364	-29.412%
2026-02-05	4.0400	4.0400	4.0400	4.0400	-15.833%	3	364	-10.891%
2026-02-04	4.8000	4.8000	4.8000	4.8000	+21.519%	1	366	-25.000%
2026-01-29	3.9500	3.9500	3.9500	3.9500	-13.187%	1	366	-8.861%
2026-01-23	5.0000	5.0000	4.5500	4.5500	-6.186%	5	367	-20.879%
2026-01-16	4.1000	4.8500	4.1000	4.8500	+45.646%	11	353	-25.773%
2026-01-14	3.3300	3.3300	3.3300	3.3300	+4.389%	4	353	+8.108%
2026-01-13	3.2000	3.2000	3.1900	3.1900	-15.160%	15	353	+12.853%
2026-01-06	3.7600	3.7600	3.7600	3.7600	-12.761%	2	366	-4.255%
2026-01-02	4.2300	4.3500	4.1900	4.3100	+22.443%	221	368	-16.473%
2025-12-31	3.5200	3.5200	3.5200	3.5200	-7.368%	2	351	+2.273%
2025-12-30	3.8000	3.8000	3.8000	3.8000	-4.282%	2	351	-5.263%
2025-12-24	3.9700	3.9700	3.9700	3.9700	-7.674%	6	357	-9.320%
2025-12-22	4.4000	4.4000	4.3000	4.3000	+1.176%	44	357	-16.279%
2025-12-18	4.2500	4.2500	4.2500	4.2500	+2.657%	9	318	-15.294%
2025-12-17	4.1000	4.1400	4.1000	4.1400	-15.164%	107	323	-13.043%
2025-12-15	5.1000	5.1500	4.8800	4.8800	-23.150%	12	362	-26.230%
2025-12-09	6.3500	6.3500	6.3500	6.3500	+6.723%	2	363	-43.307%
2025-11-24	5.9500	5.9500	5.9500	5.9500	+10.185%	14	361	-39.496%
2025-11-21	5.5000	5.5000	5.4000	5.4000	-9.244%	107	347	-33.333%
2025-11-20	5.9500	5.9500	5.9500	5.9500	-14.756%	1	310	-39.496%
2025-11-19	6.9800	6.9800	6.9800	6.9800	-31.232%	1	311	-48.424%
2025-11-10	10.1500	10.1500	10.1000	10.1500	-12.425%	13	311	-64.532%
2025-11-06	11.5900	11.5900	11.5900	11.5900	-26.413%	3	310	-68.939%
2025-11-04	15.7200	15.7500	15.7000	15.7500	-11.268%	8	307	-77.143%
2025-10-30	17.7100	17.7500	17.7100	17.7500	-4.054%	2	307	-79.718%
2025-10-29	18.5000	18.5000	18.5000	18.5000	+1.985%	3	306	-80.541%
2025-10-28	18.0000	18.1400	18.0000	18.1400	+6.895%	2	306	-80.154%
2025-10-27	16.9700	16.9700	16.9700	16.9700	+9.484%	1	307	-78.786%
2025-10-24	15.6000	15.6000	15.4500	15.5000	+3.887%	5	307	-76.774%
2025-10-23	14.9500	15.0000	14.9200	14.9200	-22.694%	3	303	-75.871%
2025-10-14	19.8500	19.8500	19.0000	19.3000	+0.156%	7	302	-81.347%
2025-10-06	19.2700	19.2700	19.2700	19.2700	+17.931%	3	305	-81.318%
2025-10-02	16.3000	16.3400	16.3000	16.3400	+4.811%	8	306	-77.968%
2025-10-01	15.3200	15.5900	15.3200	15.5900	+28.843%	4	308	-76.908%
2025-09-26	12.1000	12.1000	12.1000	12.1000	-9.363%	1	306	-70.248%
2025-09-25	13.3500	13.3500	13.3500	13.3500	+3.488%	4	306	-73.034%
2025-09-24	13.4000	13.4000	12.9000	12.9000	-3.371%	23	322	-72.093%
2025-09-23	13.3500	13.3500	13.3500	13.3500	-4.506%	5	306	-73.034%
2025-09-22	13.9800	13.9800	13.9800	13.9800	+17.975%	1	301	-74.249%
2025-09-15	12.0500	12.0500	11.8500	11.8500	+7.727%	10	300	-69.620%
2025-09-11	11.0000	11.0000	11.0000	11.0000	-5.172%	5	296	-67.273%
2025-09-10	10.8000	11.7500	10.8000	11.6000	+31.370%	26	303	-68.966%
2025-09-09	8.8300	8.8300	8.8300	8.8300	+0.914%	10	321	-59.230%
2025-09-02	9.1600	9.1600	8.7500	8.7500	-25.532%	26	321	-58.857%
2025-08-27	11.7500	11.7500	11.7500	11.7500	+0.427%	1	321	-69.362%
2025-08-25	11.7000	11.7000	11.7000	11.7000	-9.302%	1	322	-69.231%
2025-08-13	12.9000	12.9000	12.9000	12.9000	-3.371%	1	321	-72.093%
2025-08-11	13.3500	13.3500	13.3500	13.3500	-10.702%	20	320	-73.034%
2025-08-06	14.9500	14.9500	14.9500	14.9500	-33.259%	15	323	-75.920%
2025-08-05	22.4000	22.4000	22.4000	22.4000	-3.030%	1	330	-83.929%
2025-07-28	22.0900	23.1000	22.0900	23.1000	+21.579%	6	331	-84.416%
2025-07-24	18.3000	19.0000	18.3000	19.0000	+5.263%	6	330	-81.053%
2025-07-23	18.0500	18.0500	18.0500	18.0500	-9.068%	2	335	-80.055%
2025-07-17	19.8500	19.8500	19.8500	19.8500	-0.998%	5	335	-81.864%
2025-07-16	19.9900	20.0500	19.5500	20.0500	-4.067%	36	340	-82.045%
2025-07-15	20.4500	20.9000	20.4000	20.9000	+17.087%	13	375	-82.775%
2025-07-14	18.6000	18.6000	17.8500	17.8500	-1.053%	35	373	-79.832%
2025-07-11	18.0400	18.0400	18.0400	18.0400	+1.921%	1	398	-80.044%
2025-07-09	17.5600	17.7000	17.5600	17.7000	-0.840%	6	398	-79.661%
2025-07-08	17.8500	17.8500	17.8500	17.8500	-0.557%	5	395	-79.832%
2025-07-03	17.9500	17.9500	17.9500	17.9500	-2.973%	1	390	-79.944%
2025-06-26	18.6500	18.6500	18.5000	18.5000	+38.577%	7	390	-80.541%
2025-06-23	13.3500	13.3500	13.3500	13.3500	-11.472%	2	390	-73.034%
2025-06-16	15.0800	15.0800	15.0800	15.0800	+0.533%	2	392	-76.127%
2025-05-27	15.0000	15.0000	15.0000	15.0000	-6.250%	1	390	-76.000%
2025-05-21	16.0000	16.0000	16.0000	16.0000	-7.514%	10	390	-77.500%
2025-05-14	17.7500	17.7500	17.3000	17.3000	+56.561%	51	380	-79.191%
2025-05-13	11.0500	11.0500	11.0500	11.0500	+29.240%	20	329	-67.421%
2025-05-01	8.5500	8.5500	8.5500	8.5500	-22.273%	1	349	-57.895%
2025-04-24	11.0000	11.0000	11.0000	11.0000	+10.553%	121	350	-67.273%
2025-04-23	9.9500	9.9500	9.9500	9.9500	+19.735%	10	219	-63.819%
2025-04-17	8.3100	8.3100	8.3100	8.3100	-15.805%	10	219	-56.679%
2025-04-09	9.8700	9.8700	9.8700	9.8700	+13.058%	10	219	-63.526%
2025-04-04	8.2200	8.7300	8.2200	8.7300	-10.462%	22	219	-58.763%
2025-04-03	9.7700	9.7700	9.7500	9.7500	-8.537%	2	219	-63.077%
2025-04-02	10.6600	10.6600	10.6600	10.6600	-2.202%	5	221	-66.229%
2025-03-28	11.6600	11.6600	10.9000	10.9000	-17.424%	14	221	-66.972%
2025-03-26	13.2000	13.2000	13.2000	13.2000	-11.706%	2	216	-72.727%
2025-03-25	16.7200	16.7200	14.9500	14.9500	-7.887%	3	218	-75.920%
2025-03-13	16.7300	16.7300	16.2300	16.2300	+4.642%	4	218	-77.819%
2025-03-04	15.5100	15.5100	15.5100	15.5100	-51.119%	3	218	-76.789%
2025-02-20	31.7300	31.7300	31.7300	31.7300	-7.708%	1	215	-88.654%
2025-02-19	30.2500	34.3800	28.7700	34.3800	+25.429%	12	216	-89.529%
2025-02-18	25.5300	27.4300	25.3400	27.4100	+61.235%	177	218	-86.866%
2025-02-13	16.9400	17.0000	16.9400	17.0000	+8.280%	10	236	-78.824%
2025-02-12	15.7000	15.7000	15.7000	15.7000	-2.302%	5	236	-77.070%
2025-02-10	15.3700	16.0700	15.3700	16.0700	+19.302%	11	231	-77.598%
2025-02-07	13.4700	13.4700	13.4700	13.4700	+30.904%	2	231	-73.274%
2025-02-05	10.1800	10.2900	10.1800	10.2900	+14.206%	80	232	-65.015%
2025-02-04	9.1800	9.2500	9.0100	9.0100	-24.603%	110	172	-60.044%
2025-01-24	11.9500	11.9500	11.9500	11.9500	+1.100%	4	62	-69.874%
2025-01-22	11.8200	11.8200	11.8200	11.8200	+10.467%	2	64	-69.543%
2025-01-21	10.7000	10.7000	10.7000	10.7000	+2.294%	6	64	-66.355%
2025-01-03	10.4600	10.4600	10.4600	10.4600	-36.606%	2	59	-65.583%
2024-12-10	17.2500	17.2500	16.5000	16.5000	-9.091%	2	58	-78.182%
2024-12-04	17.3800	18.1500	17.3800	18.1500	+4.011%	2	58	-80.165%
2024-12-03	17.4500	17.4500	17.4500	17.4500	-8.158%	1	59	-79.370%
2024-12-02	15.1000	19.0000	15.1000	19.0000	+144.216%	9	58	-81.053%
2024-11-20	7.7800	7.7800	7.7800	7.7800	+114.325%	1	58	-53.728%
2024-11-14	3.6500	3.8800	3.5500	3.6300	-21.935%	33	57	-0.826%
2024-11-13	4.8500	4.8500	4.6500	4.6500	-19.828%	2	58	-22.581%
2024-11-11	5.8000	5.8000	5.8000	5.8000	+3.571%	1	58	-37.931%
2024-11-07	5.6000	5.6000	5.6000	5.6000	+21.212%	1	59	-35.714%
2024-11-06	4.7700	4.7700	4.6200	4.6200	-46.713%	10	59	-22.078%
2024-11-04	8.6700	8.6700	8.6700	8.6700	-10.248%	1	67	-58.478%
2024-10-31	10.3000	10.3000	9.0800	9.6600	-52.036%	65	66	-62.733%
2024-10-25	20.2000	20.2000	20.1400	20.1400	-5.667%	6	63	-82.125%
2024-10-16	21.7000	21.7000	21.2000	21.3500	+38.188%	3	61	-83.138%
2024-10-07	15.0500	15.5300	15.0200	15.4500	0.000%	10	60	-76.699%
2024-10-04	15.4500	15.4500	15.4500	15.4500	0.000%	20	60	-76.699%