Dark

SMCI20261218C64
SMCI Dec 18 2026 64.00 Call (SMCI261218C00064000)
option OPRA

EOD

Sep 17, 2026

1.40+62.791%(+0.54)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0700	1.4400	1.0700	1.4000	+62.791%	8	559	0.000%
2026-09-15	0.8600	0.8600	0.8600	0.8600	-22.523%	2	556	+62.791%
2026-09-14	1.1700	1.1700	1.1000	1.1100	-23.448%	11	557	+26.126%
2026-09-11	1.1600	1.4500	1.1600	1.4500	+16.935%	6	559	-3.448%
2026-09-10	1.2400	1.2400	1.2400	1.2400	-20.513%	1	559	+12.903%
2026-09-09	1.5300	1.5600	1.5000	1.5600	-16.578%	10	558	-10.256%
2026-09-08	1.9300	1.9800	1.8700	1.8700	+28.966%	11	561	-25.134%
2026-09-04	1.4400	1.4500	1.4200	1.4500	+52.632%	5	573	-3.448%
2026-09-02	0.9500	0.9500	0.9500	0.9500	-39.490%	7	573	+47.368%
2026-08-26	1.5700	1.5700	1.5700	1.5700	-4.848%	10	570	-10.828%
2026-08-25	1.6000	1.6500	1.6000	1.6500	+47.321%	2	560	-15.152%
2026-08-24	1.1500	1.1500	1.1200	1.1200	-27.273%	203	558	+25.000%
2026-08-21	1.5400	1.5700	1.5400	1.5400	-16.757%	10	758	-9.091%
2026-08-20	1.8500	1.8500	1.8500	1.8500	+12.805%	1	752	-24.324%
2026-08-19	1.6400	1.6400	1.6400	1.6400	+4.459%	1	752	-14.634%
2026-08-18	1.6600	1.6600	1.5700	1.5700	-38.672%	5	752	-10.828%
2026-08-14	2.5600	2.5600	2.5600	2.5600	-12.027%	1	752	-45.313%
2026-08-13	2.1500	2.9100	2.1500	2.9100	+57.297%	19	753	-51.890%
2026-08-12	1.6500	1.8500	1.4200	1.8500	+62.281%	34	749	-24.324%
2026-08-11	1.3500	1.3500	1.1000	1.1400	-24.000%	15	742	+22.807%
2026-08-10	1.5000	1.5000	1.5000	1.5000	+15.385%	1	727	-6.667%
2026-08-07	1.2300	1.3000	1.2300	1.3000	-8.451%	10	726	+7.692%
2026-08-05	1.4000	1.4400	1.4000	1.4200	+1.429%	12	726	-1.408%
2026-08-04	1.4000	1.4000	1.4000	1.4000	+35.922%	100	725	0.000%
2026-08-03	0.9000	1.0300	0.9000	1.0300	+6.186%	101	652	+35.922%
2026-07-28	0.9700	0.9700	0.9700	0.9700	-25.954%	1	583	+44.330%
2026-07-24	1.3100	1.3100	1.3100	1.3100	+101.538%	7	584	+6.870%
2026-07-20	0.6500	0.6500	0.6500	0.6500	-50.000%	9	591	+115.385%
2026-07-09	1.3000	1.3000	1.3000	1.3000	+28.713%	3	582	+7.692%
2026-07-07	1.0100	1.0100	1.0100	1.0100	-19.841%	16	585	+38.614%
2026-07-06	1.2600	1.2600	1.2600	1.2600	+3.279%	16	601	+11.111%
2026-07-02	1.2200	1.2200	1.2200	1.2200	+2.521%	1	601	+14.754%
2026-07-01	1.3500	1.3500	1.1900	1.1900	-24.684%	29	601	+17.647%
2026-06-29	1.4600	1.5800	1.4600	1.5800	-31.897%	11	604	-11.392%
2026-06-24	2.3200	2.3200	2.3200	2.3200	-17.438%	17	604	-39.655%
2026-06-23	2.8100	2.8100	2.8100	2.8100	-13.538%	1	621	-50.178%
2026-06-22	3.2500	3.2600	3.2500	3.2500	+64.975%	278	620	-56.923%
2026-06-15	1.9700	1.9700	1.9700	1.9700	+13.218%	1	476	-28.934%
2026-06-11	1.7400	1.7400	1.7400	1.7400	-37.634%	50	476	-19.540%
2026-06-10	2.7900	2.7900	2.7900	2.7900	-48.333%	1	451	-49.821%
2026-06-08	5.4000	5.4000	5.4000	5.4000	+12.500%	20	451	-74.074%
2026-06-05	6.2200	6.2200	4.6500	4.8000	-32.961%	7	451	-70.833%
2026-06-04	7.1500	7.1600	7.1500	7.1600	-3.893%	12	454	-80.447%
2026-06-03	8.9000	8.9000	7.4500	7.4500	-19.892%	4	448	-81.208%
2026-06-02	9.6900	9.6900	9.2000	9.3000	+15.385%	20	446	-84.946%
2026-06-01	7.6000	8.0600	7.6000	8.0600	+12.727%	35	429	-82.630%
2026-05-29	6.8500	8.8000	6.8500	7.1500	+30.000%	17	423	-80.420%
2026-05-28	4.1000	5.9000	4.1000	5.5000	+50.685%	7	427	-74.545%
2026-05-27	3.4500	3.7000	3.4500	3.6500	+19.672%	3	425	-61.644%
2026-05-26	3.0500	3.0500	3.0500	3.0500	+12.963%	3	426	-54.098%
2026-05-08	2.8700	2.8700	2.6400	2.7000	+8.000%	6	426	-48.148%
2026-05-07	2.5000	2.5000	2.5000	2.5000	+25.000%	3	423	-44.000%
2026-05-06	2.0000	2.0000	2.0000	2.0000	+34.228%	4	420	-30.000%
2026-05-04	1.4900	1.4900	1.4900	1.4900	+11.194%	1	416	-6.040%
2026-04-22	1.3400	1.3400	1.3400	1.3400	+6.349%	1	415	+4.478%
2026-04-20	1.2600	1.2600	1.2600	1.2600	-1.563%	22	415	+11.111%
2026-04-17	1.2800	1.2800	1.2800	1.2800	+2.400%	1	415	+9.375%
2026-04-16	1.2500	1.2500	1.2500	1.2500	+12.613%	2	415	+12.000%
2026-04-15	1.1500	1.1500	1.1100	1.1100	-0.893%	6	415	+26.126%
2026-04-14	1.1600	1.1600	1.1200	1.1200	+47.368%	2	412	+25.000%
2026-04-01	0.7600	0.7600	0.7600	0.7600	+8.571%	1	411	+84.211%
2026-03-31	0.7000	0.7000	0.7000	0.7000	-16.667%	10	412	+100.000%
2026-03-20	0.9000	0.9000	0.8400	0.8400	-60.000%	3	412	+66.667%
2026-03-16	2.1000	2.1000	2.1000	2.1000	+11.111%	10	414	-33.333%
2026-03-13	1.8900	1.8900	1.8900	1.8900	-15.247%	3	404	-25.926%
2026-03-04	2.2300	2.2300	2.2300	2.2300	+2.765%	3	404	-37.220%
2026-02-27	2.1700	2.1700	2.1700	2.1700	-6.466%	1	401	-35.484%
2026-02-26	2.3200	2.3200	2.3200	2.3200	-1.695%	1	400	-39.655%
2026-02-25	2.3600	2.3600	2.3600	2.3600	-22.623%	35	401	-40.678%
2026-02-10	3.0500	3.0500	3.0500	3.0500	+5.172%	3	401	-54.098%
2026-01-28	2.9000	2.9000	2.9000	2.9000	-6.452%	5	398	-51.724%
2026-01-16	3.1000	3.1000	3.1000	3.1000	+42.857%	1	392	-54.839%
2026-01-15	2.1700	2.1700	2.1700	2.1700	-8.051%	1	392	-35.484%
2026-01-07	2.3600	2.3600	2.3600	2.3600	-3.673%	1	393	-40.678%
2025-12-23	2.4500	2.4500	2.4500	2.4500	+2.083%	1	393	-42.857%
2025-12-18	2.4000	2.4000	2.4000	2.4000	-14.591%	200	393	-41.667%
2025-12-15	2.8100	2.8100	2.8100	2.8100	-28.861%	1	500	-50.178%
2025-12-08	3.9500	3.9500	3.9500	3.9500	+2.597%	1	501	-64.557%
2025-12-05	3.8500	3.8500	3.8500	3.8500	+9.065%	1	501	-63.636%
2025-11-25	3.4300	3.5300	3.4300	3.5300	-5.867%	49	502	-60.340%
2025-11-21	3.7500	3.7500	3.7500	3.7500	-24.547%	10	549	-62.667%
2025-11-14	4.9700	4.9700	4.9700	4.9700	+4.193%	1	539	-71.831%
2025-11-13	4.7100	4.7700	4.7100	4.7700	-24.045%	2	538	-70.650%
2025-11-12	6.3100	6.3100	6.2800	6.2800	-13.973%	20	523	-77.707%
2025-11-10	7.3000	7.3000	7.3000	7.3000	-4.575%	6	523	-80.822%
2025-11-05	8.1000	8.2000	7.6500	7.6500	-39.526%	9	522	-81.699%
2025-10-30	13.4500	13.4500	12.6500	12.6500	-6.296%	3	520	-88.933%
2025-10-29	13.5000	13.5000	13.5000	13.5000	+11.570%	4	521	-89.630%
2025-10-27	12.1000	12.1000	12.1000	12.1000	+10.704%	1	525	-88.430%
2025-10-24	10.9000	10.9300	10.9000	10.9300	-19.927%	26	525	-87.191%
2025-10-17	13.6500	13.6500	13.6500	13.6500	-5.862%	1	519	-89.744%
2025-10-14	14.5000	14.5000	14.5000	14.5000	+0.346%	1	519	-90.345%
2025-10-13	14.4500	14.4500	14.4500	14.4500	-9.404%	6	518	-90.311%
2025-10-08	16.0000	16.0000	15.9500	15.9500	+15.246%	11	512	-91.223%
2025-10-07	15.8000	15.9500	13.8400	13.8400	+93.026%	31	502	-89.884%
2025-09-11	7.1700	7.1700	7.1700	7.1700	-6.519%	10	502	-80.474%
2025-09-10	7.6700	7.6700	7.6700	7.6700	+21.746%	1	492	-81.747%
2025-09-09	5.7700	6.3000	5.7700	6.3000	+15.596%	9	491	-77.778%
2025-09-08	5.4500	5.4500	5.4500	5.4500	+0.926%	2	500	-74.312%
2025-09-05	5.4000	5.4600	5.3000	5.4000	-2.878%	10	498	-74.074%
2025-09-02	5.5600	5.5600	5.5600	5.5600	-11.746%	3	498	-74.820%
2025-08-29	6.3000	6.3000	6.3000	6.3000	-6.667%	1	500	-77.778%
2025-08-20	6.7500	6.7500	6.7500	6.7500	-17.178%	10	500	-79.259%
2025-08-15	8.1500	8.1500	8.1500	8.1500	-4.678%	10	500	-82.822%
2025-08-08	8.7500	8.7500	8.5500	8.5500	-13.636%	30	490	-83.626%
2025-08-06	10.6900	10.6900	9.8000	9.9000	-42.037%	34	520	-85.859%
2025-08-05	17.0000	17.1500	17.0000	17.0800	-2.288%	201	506	-91.803%
2025-08-04	17.4800	17.4800	17.4800	17.4800	+9.455%	6	573	-91.991%
2025-08-01	15.9800	15.9800	15.9700	15.9700	-19.303%	6	573	-91.234%
2025-07-31	19.7900	19.7900	19.7900	19.7900	+12.125%	1	573	-92.926%
2025-07-29	17.6500	17.6500	17.6500	17.6500	-3.815%	1	574	-92.068%
2025-07-28	17.6500	18.3500	17.6500	18.3500	+31.825%	33	573	-92.371%
2025-07-25	13.9200	13.9200	13.9200	13.9200	+12.987%	1	543	-89.943%
2025-07-22	12.3200	12.3200	12.3200	12.3200	-9.942%	1	544	-88.636%
2025-07-21	13.7000	13.7000	13.5200	13.6800	-7.317%	200	544	-89.766%
2025-07-17	14.7600	14.7600	14.7600	14.7600	-6.167%	1	475	-90.515%
2025-07-15	15.7300	15.7300	15.7300	15.7300	+8.783%	3	475	-91.100%
2025-07-10	14.4700	14.4700	14.4600	14.4600	+6.716%	3	475	-90.318%
2025-07-01	13.5500	13.6000	13.5500	13.5500	-4.645%	9	472	-89.668%
2025-06-30	14.2100	14.2100	14.2100	14.2100	+32.804%	1	463	-90.148%
2025-06-24	10.7000	10.7000	10.7000	10.7000	-6.794%	1	464	-86.916%
2025-06-05	11.4800	11.4800	11.4800	11.4800	-7.045%	6	463	-87.805%
2025-05-20	12.3500	12.3500	12.3500	12.3500	-13.757%	4	457	-88.664%
2025-05-14	14.3200	14.3200	14.3200	14.3200	+122.016%	2	457	-90.223%
2025-05-08	6.3000	6.4500	6.2500	6.4500	-4.444%	116	456	-78.295%
2025-05-01	6.7500	6.7500	6.7500	6.7500	+15.385%	1	374	-79.259%
2025-04-30	5.8500	5.8500	5.8500	5.8500	-28.221%	1	374	-76.068%
2025-04-24	8.1500	8.1500	8.1500	8.1500	+36.975%	1	374	-82.822%
2025-04-22	5.9100	5.9500	5.9000	5.9500	-13.768%	14	374	-76.471%
2025-04-16	6.9000	6.9000	6.9000	6.9000	-6.757%	14	384	-79.710%
2025-04-10	7.4000	7.4000	7.4000	7.4000	+17.460%	2	384	-81.081%
2025-04-04	6.3500	6.3500	6.3000	6.3000	-10.000%	6	386	-77.778%
2025-04-03	7.0000	7.0000	7.0000	7.0000	-17.160%	3	387	-80.000%
2025-04-02	8.6500	8.6500	8.4500	8.4500	-4.195%	2	390	-83.432%
2025-03-28	8.5700	8.8200	8.5700	8.8200	-31.094%	410	390	-84.127%
2025-03-21	12.8000	12.8000	12.8000	12.8000	-0.775%	2	271	-89.063%
2025-03-14	12.9000	12.9000	12.9000	12.9000	+4.285%	2	271	-89.147%
2025-03-13	12.3700	12.3700	12.3700	12.3700	+12.968%	1	271	-88.682%
2025-03-07	11.1400	11.1400	10.9500	10.9500	-22.340%	96	271	-87.215%
2025-02-27	15.2900	15.2900	14.1000	14.1000	-18.023%	11	271	-90.071%
2025-02-25	17.2000	17.2000	17.2000	17.2000	-17.506%	1	259	-91.860%
2025-02-24	21.7600	21.7600	20.8500	20.8500	-32.040%	3	259	-93.285%
2025-02-19	24.6600	31.6000	23.8400	30.6800	+33.044%	63	259	-95.437%
2025-02-18	21.7000	23.0600	21.7000	23.0600	+60.139%	3	275	-93.929%
2025-02-10	12.1100	14.4000	12.1100	14.4000	+38.862%	49	274	-90.278%
2025-02-07	10.3700	10.3700	10.3700	10.3700	+7.573%	10	274	-86.500%
2025-02-06	9.5500	9.6400	9.4200	9.6400	+18.719%	90	274	-85.477%
2025-02-05	7.9600	8.1800	7.8200	8.1200	+15.341%	87	274	-82.759%
2025-02-04	7.0500	7.0500	7.0200	7.0400	+0.142%	81	274	-80.114%
2025-01-27	7.0300	7.0300	7.0300	7.0300	-11.905%	5	274	-80.085%
2025-01-21	7.9800	7.9800	7.9800	7.9800	-21.611%	4	283	-82.456%
2025-01-06	10.1800	10.1800	10.1800	10.1800	-1.643%	1	283	-86.248%
2024-12-13	10.4300	10.4300	10.3500	10.3500	-3.271%	4	282	-86.473%
2024-12-11	10.7000	10.7000	10.7000	10.7000	-35.230%	1	282	-86.916%
2024-12-09	16.5200	16.5200	16.5200	16.5200	+16.338%	5	281	-91.525%
2024-12-06	14.5500	14.5500	14.2000	14.2000	-3.598%	12	281	-90.141%
2024-12-02	12.8000	14.7300	12.8000	14.7300	+20.738%	3	284	-90.496%
2024-11-25	12.2000	12.2000	12.2000	12.2000	+22.613%	1	284	-88.525%
2024-11-22	9.9500	9.9500	9.9500	9.9500	+30.921%	20	283	-85.930%
2024-11-21	7.5000	7.6000	7.5000	7.6000	+137.500%	11	283	-81.579%
2024-11-13	3.2000	3.2000	3.2000	3.2000	-11.111%	10	283	-56.250%
2024-11-12	3.6000	3.6000	3.6000	3.6000	-16.279%	1	283	-61.111%
2024-11-08	4.3000	4.3000	4.3000	4.3000	+19.444%	2	283	-67.442%
2024-11-06	3.4000	3.6000	3.4000	3.6000	-35.135%	6	283	-61.111%
2024-11-05	5.8000	5.8000	5.5500	5.5500	-2.632%	2	279	-74.775%
2024-11-04	6.2000	6.2000	5.7000	5.7000	-18.571%	2	279	-75.439%
2024-10-31	7.0000	7.0000	7.0000	7.0000	-21.348%	1	277	-80.000%
2024-10-30	9.4000	9.4000	8.5000	8.9000	-43.312%	65	277	-84.270%
2024-10-28	15.7000	15.7000	15.7000	15.7000	+6.081%	10	292	-91.083%
2024-10-24	15.2000	15.2000	14.8000	14.8000	+4.965%	46	292	-90.541%
2024-10-23	14.5400	14.5400	14.1000	14.1000	-2.151%	50	262	-90.071%
2024-10-22	14.4100	14.4100	14.4100	14.4100	-9.200%	46	285	-90.285%
2024-10-17	15.8700	15.8700	15.8700	15.8700	+5.941%	2	269	-91.178%
2024-10-15	14.9900	14.9900	14.9800	14.9800	+7.000%	2	267	-90.654%
2024-10-08	14.3000	14.3000	14.0000	14.0000	-7.285%	14	267	-90.000%
2024-10-07	14.7000	15.1000	14.7000	15.1000	+33.628%	4	281	-90.728%
2024-10-04	11.4500	11.6600	11.2000	11.3000	-4.156%	68	279	-87.611%
2024-10-02	11.3500	11.7900	11.3500	11.7900	+6.987%	21	310	-88.126%
2024-10-01	11.8500	11.8500	10.7700	11.0200	0.000%	11	318	-87.296%