Dark

SMCI20261218C68
SMCI Dec 18 2026 68.00 Call (SMCI261218C00068000)
option OPRA

EOD

Sep 17, 2026

1.15+49.351%(+0.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.1500	1.1500	1.1500	1.1500	+49.351%	1	4,165	0.000%
2026-09-15	0.7700	0.7700	0.7700	0.7700	-15.385%	3	4,165	+49.351%
2026-09-14	0.8700	0.9100	0.8700	0.9100	-20.870%	25	4,168	+26.374%
2026-09-11	0.8300	1.1500	0.8300	1.1500	+23.656%	6	4,183	0.000%
2026-09-10	0.9300	0.9300	0.9300	0.9300	-16.216%	1	4,183	+23.656%
2026-09-09	1.2400	1.2400	1.1100	1.1100	-26.000%	38	4,182	+3.604%
2026-09-08	1.6000	1.6100	1.5000	1.5000	+19.048%	45	4,182	-23.333%
2026-09-04	1.2600	1.2600	1.2600	1.2600	+1.613%	3	4,217	-8.730%
2026-08-28	1.2400	1.2400	1.2400	1.2400	-8.148%	1	4,217	-7.258%
2026-08-25	1.3500	1.3500	1.3500	1.3500	+50.000%	3	4,217	-14.815%
2026-08-24	0.9000	0.9000	0.9000	0.9000	-33.333%	1	4,217	+27.778%
2026-08-21	1.3100	1.3500	1.3100	1.3500	+2.273%	11	4,218	-14.815%
2026-08-20	1.2900	1.3200	1.2900	1.3200	+8.197%	3	4,217	-12.879%
2026-08-19	1.2200	1.2200	1.2200	1.2200	-10.949%	10	4,216	-5.738%
2026-08-18	1.4000	1.4100	1.3600	1.3700	-14.375%	4	4,206	-16.058%
2026-08-17	1.6000	1.6000	1.6000	1.6000	-23.810%	3	4,206	-28.125%
2026-08-14	2.2600	2.2600	2.1000	2.1000	-5.830%	7	4,206	-45.238%
2026-08-13	2.0200	2.6300	2.0200	2.2300	+48.667%	104	4,203	-48.430%
2026-08-12	1.5000	1.5000	1.5000	1.5000	+33.929%	1	4,200	-23.333%
2026-08-10	1.0400	1.1300	1.0400	1.1200	+13.131%	10	4,200	+2.679%
2026-08-06	0.9900	0.9900	0.9900	0.9900	+17.857%	1	4,200	+16.162%
2026-08-03	0.8400	0.8400	0.8400	0.8400	+12.000%	6	4,200	+36.905%
2026-07-29	0.7500	0.7500	0.7500	0.7500	-8.537%	1	4,194	+53.333%
2026-07-28	0.8200	0.8200	0.8200	0.8200	-28.696%	1	4,200	+40.244%
2026-07-24	1.1600	1.1600	1.1500	1.1500	-27.215%	4	4,199	0.000%
2026-07-23	1.3600	1.5800	1.3600	1.5800	+14.493%	8	4,203	-27.215%
2026-07-22	1.2100	1.4900	1.2100	1.3800	+133.898%	6	4,206	-16.667%
2026-07-20	0.5300	0.5900	0.5300	0.5900	-13.235%	7	4,207	+94.915%
2026-07-16	0.6800	0.6800	0.6800	0.6800	-32.000%	1	4,207	+69.118%
2026-07-15	1.0000	1.0000	1.0000	1.0000	-5.660%	5	4,206	+15.000%
2026-07-10	1.0600	1.0600	1.0600	1.0600	-4.505%	10	4,201	+8.491%
2026-07-09	1.1100	1.1100	1.1100	1.1100	+4.717%	1	4,191	+3.604%
2026-07-02	1.0600	1.0600	1.0600	1.0600	-21.481%	1	4,190	+8.491%
2026-06-29	1.3500	1.3500	1.3500	1.3500	-10.000%	1	4,190	-14.815%
2026-06-26	1.6800	1.6800	1.5000	1.5000	-22.680%	8	4,189	-23.333%
2026-06-24	1.9400	1.9400	1.9400	1.9400	-21.138%	2	4,189	-40.722%
2026-06-23	2.4800	2.4800	2.4400	2.4600	-5.019%	5	4,189	-53.252%
2026-06-22	2.2500	2.5900	2.2500	2.5900	+58.896%	4	4,187	-55.598%
2026-06-18	1.5300	1.6300	1.5300	1.6300	+16.429%	9	4,204	-29.448%
2026-06-17	1.4000	1.4000	1.4000	1.4000	-18.605%	20	4,204	-17.857%
2026-06-15	1.7200	1.7200	1.7200	1.7200	-9.474%	1	4,204	-33.140%
2026-06-12	1.7500	1.9300	1.7500	1.9000	-6.404%	3	4,204	-39.474%
2026-06-11	1.4700	2.0300	1.4700	2.0300	+14.045%	27	4,204	-43.350%
2026-06-10	2.3300	2.3300	1.7800	1.7800	-55.276%	202	4,185	-35.393%
2026-06-09	3.9800	3.9800	3.9800	3.9800	-23.166%	1	4,384	-71.106%
2026-06-05	5.2000	5.2000	5.1500	5.1800	-18.425%	46	4,384	-77.799%
2026-06-04	6.3500	6.3500	6.3500	6.3500	+0.794%	1	4,428	-81.890%
2026-06-03	6.6500	6.6500	6.2500	6.3000	-21.739%	35	4,428	-81.746%
2026-06-02	8.5000	8.5000	8.0500	8.0500	+15.827%	16	4,428	-85.714%
2026-06-01	7.1500	7.1500	6.9500	6.9500	+8.594%	8	4,430	-83.453%
2026-05-29	6.8000	7.7500	6.2500	6.4000	+19.626%	26	4,430	-82.031%
2026-05-28	3.4000	5.3500	3.4000	5.3500	+62.121%	17	4,436	-78.505%
2026-05-27	3.3500	3.3500	3.3000	3.3000	+42.857%	3	4,431	-65.152%
2026-05-22	2.3100	2.3100	2.3100	2.3100	+32.759%	3	4,430	-50.216%
2026-05-21	1.7400	1.7400	1.7400	1.7400	-17.143%	10	4,431	-33.908%
2026-05-20	1.9200	2.1000	1.9000	2.1000	+53.285%	52	4,431	-45.238%
2026-05-18	1.3700	1.3700	1.3700	1.3700	-33.495%	1	4,390	-16.058%
2026-05-14	2.0600	2.0600	2.0600	2.0600	+7.853%	10	4,390	-44.175%
2026-05-12	1.9100	1.9100	1.9100	1.9100	-19.068%	3	4,390	-39.791%
2026-05-11	2.3600	2.3600	2.3600	2.3600	-0.840%	10	4,390	-51.271%
2026-05-08	2.0700	2.3800	2.0700	2.3800	+3.478%	7	4,390	-51.681%
2026-05-07	2.3000	2.3000	2.3000	2.3000	+43.750%	200	4,390	-50.000%
2026-05-06	1.8500	1.8500	1.6000	1.6000	+22.137%	2	4,190	-28.125%
2026-05-04	1.3100	1.3100	1.3100	1.3100	+12.931%	1	4,190	-12.214%
2026-04-30	1.1600	1.1600	1.1600	1.1600	-7.200%	4	4,191	-0.862%
2026-04-21	1.2500	1.2500	1.2500	1.2500	+12.613%	8	4,203	-8.000%
2026-04-17	1.1200	1.1200	1.1100	1.1100	+15.625%	2	4,203	+3.604%
2026-04-14	0.9600	0.9600	0.9600	0.9600	+20.000%	10	4,201	+19.792%
2026-04-13	0.8000	0.8000	0.8000	0.8000	-2.439%	5	4,201	+43.750%
2026-04-10	0.8200	0.8200	0.8200	0.8200	+38.983%	1	4,196	+40.244%
2026-03-23	0.5900	0.5900	0.5900	0.5900	-20.270%	36	4,197	+94.915%
2026-03-20	0.8000	0.8000	0.7300	0.7400	-45.588%	138	4,197	+55.405%
2026-03-19	1.3600	1.3600	1.3600	1.3600	-32.338%	36	4,197	-15.441%
2026-02-27	2.0100	2.0100	2.0100	2.0100	-10.268%	200	4,185	-42.786%
2026-02-25	2.0500	2.2500	2.0500	2.2400	+21.081%	79	4,186	-48.661%
2026-02-24	1.8500	1.8500	1.8500	1.8500	-10.194%	1	4,186	-37.838%
2026-02-23	2.0600	2.0600	2.0600	2.0600	-10.435%	3	4,187	-44.175%
2026-02-11	2.3000	2.3000	2.3000	2.3000	-22.559%	22	4,187	-50.000%
2026-02-06	2.9700	2.9700	2.9700	2.9700	+18.800%	1	4,187	-61.279%
2026-02-05	2.5000	2.5100	2.5000	2.5000	-10.714%	200	4,187	-54.000%
2026-02-04	2.7500	2.8000	2.7500	2.8000	+24.444%	2	4,222	-58.929%
2026-02-03	2.2500	2.2500	2.2500	2.2500	+4.651%	1	4,223	-48.889%
2026-01-30	2.1500	2.1500	2.1500	2.1500	-4.444%	27	4,222	-46.512%
2026-01-29	2.2500	2.2500	2.2500	2.2500	-5.462%	1	4,222	-48.889%
2026-01-28	2.3800	2.3800	2.3800	2.3800	+30.055%	1	4,222	-51.681%
2026-01-13	1.8300	1.8300	1.8300	1.8300	-8.500%	27	4,221	-37.158%
2025-12-30	2.0000	2.0000	2.0000	2.0000	-3.846%	5	4,214	-42.500%
2025-12-29	2.0800	2.0800	2.0800	2.0800	-2.804%	5	4,214	-44.712%
2025-12-26	2.1400	2.1400	2.1400	2.1400	-3.167%	3	4,214	-46.262%
2025-12-23	2.0500	2.2100	2.0500	2.2100	-0.450%	30	4,214	-47.964%
2025-12-17	2.4100	2.4100	2.2200	2.2200	-11.905%	6	4,215	-48.198%
2025-12-16	2.5200	2.6600	2.5200	2.5200	-14.865%	37	4,214	-54.365%
2025-12-12	2.9600	2.9600	2.9600	2.9600	-5.732%	5	4,182	-61.149%
2025-12-11	3.1400	3.1400	3.1400	3.1400	-11.549%	5	4,185	-63.376%
2025-12-10	3.5500	3.5500	3.5500	3.5500	-1.389%	1	4,185	-67.606%
2025-12-09	3.6000	3.6000	3.6000	3.6000	+14.286%	1	4,185	-68.056%
2025-12-04	3.1500	3.1500	3.1500	3.1500	-1.869%	1	4,185	-63.492%
2025-12-03	3.1000	3.2100	3.1000	3.2100	+0.312%	27	4,185	-64.174%
2025-12-02	3.2500	3.2500	3.2000	3.2000	-4.478%	2	4,193	-64.063%
2025-12-01	3.3500	3.3500	3.3500	3.3500	+5.016%	1	4,193	-65.672%
2025-11-25	3.0700	3.1900	3.0700	3.1900	-4.491%	2	4,193	-63.950%
2025-11-21	3.3400	3.3400	3.3400	3.3400	-18.537%	7	4,193	-65.569%
2025-11-19	4.0900	4.1000	4.0900	4.1000	-16.327%	2	4,186	-71.951%
2025-11-14	4.9000	4.9000	4.9000	4.9000	-20.325%	5	4,185	-76.531%
2025-11-10	6.1000	6.1500	6.1000	6.1500	0.000%	2	4,185	-81.301%
2025-11-07	6.1500	6.1500	6.1500	6.1500	-5.385%	1	4,185	-81.301%
2025-11-06	6.6500	6.6500	6.5000	6.5000	-39.082%	30	4,185	-82.308%
2025-11-04	10.6700	10.6700	10.6700	10.6700	-7.619%	10	4,184	-89.222%
2025-11-03	11.8500	11.8500	11.5500	11.5500	-2.941%	20	4,201	-90.043%
2025-10-31	11.9000	11.9000	11.9000	11.9000	+2.322%	1	4,201	-90.336%
2025-10-30	11.6300	11.6300	11.6300	11.6300	-8.425%	1	4,202	-90.112%
2025-10-29	12.7000	12.7000	12.7000	12.7000	+2.008%	2	4,203	-90.945%
2025-10-28	12.4500	12.4500	12.4500	12.4500	+21.109%	1	4,201	-90.763%
2025-10-23	10.2800	10.2800	10.2800	10.2800	-23.284%	10	4,200	-88.813%
2025-10-16	13.4000	13.4000	13.4000	13.4000	+2.682%	1	4,200	-91.418%
2025-10-15	13.1000	13.1000	13.0500	13.0500	+2.756%	27	4,201	-91.188%
2025-10-10	12.7000	12.7000	12.7000	12.7000	+18.692%	1	4,201	-90.945%
2025-10-03	10.6600	10.7500	10.6600	10.7000	+10.537%	153	4,202	-89.252%
2025-10-01	9.6800	9.6800	9.6800	9.6800	+45.345%	24	4,197	-88.120%
2025-09-17	6.6600	6.6600	6.6600	6.6600	-3.057%	1	4,197	-82.733%
2025-09-16	6.8700	6.8700	6.8700	6.8700	+7.344%	3	4,198	-83.261%
2025-09-10	6.4500	6.4500	6.4000	6.4000	+34.737%	4	4,198	-82.031%
2025-09-08	4.7500	4.7500	4.7500	4.7500	-0.210%	4	4,199	-75.789%
2025-09-05	4.7700	4.7700	4.7600	4.7600	-5.743%	3	4,195	-75.840%
2025-09-04	5.0700	5.1000	4.9700	5.0500	-1.367%	2,200	4,195	-77.228%
2025-09-03	5.1200	5.1200	5.1200	5.1200	-20.373%	4	2,447	-77.539%
2025-08-28	6.4300	6.4300	6.4300	6.4300	+8.615%	1	2,443	-82.115%
2025-08-20	5.9200	5.9200	5.9200	5.9200	-27.805%	1	2,443	-80.574%
2025-08-13	8.2000	8.2000	8.2000	8.2000	-8.277%	3	2,442	-85.976%
2025-08-06	9.8700	9.8700	8.9400	8.9400	-43.561%	10	2,445	-87.136%
2025-08-05	15.8500	15.9000	15.8300	15.8400	-2.882%	200	2,435	-92.740%
2025-08-04	16.3100	16.3100	16.3100	16.3100	+4.618%	3	2,245	-92.949%
2025-08-01	15.5900	15.5900	15.5900	15.5900	-13.629%	18	2,242	-92.623%
2025-07-30	17.5500	18.0500	17.5500	18.0500	+4.820%	4	2,226	-93.629%
2025-07-29	17.2000	17.2200	17.2000	17.2200	+4.490%	3	2,227	-93.322%
2025-07-28	14.3800	16.4800	14.3800	16.4800	+24.848%	10	2,229	-93.022%
2025-07-25	13.2000	13.2000	13.2000	13.2000	+8.020%	1	2,220	-91.288%
2025-07-24	12.2300	12.2300	12.2200	12.2200	+2.689%	200	2,221	-90.589%
2025-07-23	11.9000	11.9000	11.9000	11.9000	-8.320%	1	2,161	-90.336%
2025-07-21	12.7000	13.0800	12.6500	12.9800	-3.494%	6	2,161	-91.140%
2025-07-18	13.4500	13.4500	13.4500	13.4500	-4.270%	2	2,161	-91.450%
2025-07-16	14.0500	14.0500	14.0500	14.0500	-3.767%	1	2,159	-91.815%
2025-07-15	13.7600	14.6000	13.7600	14.6000	+5.797%	5	2,158	-92.123%
2025-07-10	13.8000	13.8000	13.8000	13.8000	+8.661%	10	2,156	-91.667%
2025-07-01	12.7000	12.7000	12.7000	12.7000	-3.788%	8	2,157	-90.945%
2025-06-27	13.1000	13.2000	13.1000	13.2000	+1.538%	13	2,149	-91.288%
2025-06-26	13.0000	13.0000	13.0000	13.0000	+22.873%	5	2,148	-91.154%
2025-06-23	10.5800	10.5800	10.5800	10.5800	+0.762%	1	2,143	-89.130%
2025-06-05	10.5000	10.5000	10.5000	10.5000	+12.299%	1	2,142	-89.048%
2025-05-30	9.3500	9.3500	9.3500	9.3500	-10.096%	10	2,142	-87.701%
2025-05-22	10.4000	10.4000	10.4000	10.4000	+0.193%	1	2,142	-88.942%
2025-05-21	11.3500	11.3500	10.3800	10.3800	-4.945%	21	2,141	-88.921%
2025-05-20	11.6300	11.6300	10.9200	10.9200	-19.290%	2	2,142	-89.469%
2025-05-14	12.3700	13.5300	12.2800	13.5300	+69.762%	13	2,142	-91.500%
2025-05-13	7.9700	7.9700	7.9700	7.9700	+22.615%	1	2,143	-85.571%
2025-05-12	6.5000	6.5000	6.5000	6.5000	+3.175%	100	2,142	-82.308%
2025-05-01	6.3000	6.3000	6.3000	6.3000	-4.545%	2	2,042	-81.746%
2025-04-24	6.6000	6.6000	6.6000	6.6000	+19.565%	2	2,042	-82.576%
2025-04-22	5.3000	5.5200	5.3000	5.5200	-2.301%	14	2,044	-79.167%
2025-04-04	5.6500	5.6500	5.6500	5.6500	-27.097%	10	2,034	-79.646%
2025-03-31	7.7500	7.7500	7.7500	7.7500	-6.061%	2	2,029	-85.161%
2025-03-28	8.2500	8.2500	8.2500	8.2500	-7.303%	2	2,031	-86.061%
2025-03-27	8.9000	8.9000	8.9000	8.9000	-8.247%	1	2,032	-87.079%
2025-03-26	9.7000	9.7000	9.7000	9.7000	-15.284%	1	2,032	-88.144%
2025-03-24	11.4500	11.4500	11.4500	11.4500	-5.450%	1	2,032	-89.956%
2025-03-21	12.1100	12.1100	12.1100	12.1100	+16.779%	2	2,033	-90.504%
2025-03-20	10.3700	10.3700	10.3700	10.3700	-3.084%	1	2,032	-88.910%
2025-03-19	10.7000	10.7000	10.7000	10.7000	-4.635%	10	2,032	-89.252%
2025-03-18	11.2200	11.2200	11.2200	11.2200	-3.276%	10	2,032	-89.750%
2025-03-11	11.6000	11.6000	11.6000	11.6000	+8.411%	169	2,032	-90.086%
2025-03-07	10.7000	10.7000	10.7000	10.7000	-11.570%	2	1,985	-89.252%
2025-03-03	12.1000	12.1000	12.1000	12.1000	-17.519%	6	1,985	-90.496%
2025-02-27	14.6700	14.6700	14.6700	14.6700	-24.923%	10	1,991	-92.161%
2025-02-26	20.5700	20.5700	19.5400	19.5400	-8.692%	2	1,991	-94.115%
2025-02-24	21.4000	21.4000	21.4000	21.4000	-15.482%	6	1,992	-94.626%
2025-02-21	25.3200	25.3200	25.3200	25.3200	-11.561%	2	1,992	-95.458%
2025-02-19	29.0000	29.0000	28.6300	28.6300	+89.102%	40	1,991	-95.983%
2025-02-14	15.1400	15.1400	15.1400	15.1400	+27.120%	72	1,989	-92.404%
2025-02-11	12.8900	12.8900	11.9100	11.9100	-15.532%	36	1,989	-90.344%
2025-02-10	11.4600	14.1000	11.2600	14.1000	+43.147%	26	1,989	-91.844%
2025-02-07	9.8500	9.8500	9.8500	9.8500	+8.004%	2	2,010	-88.325%
2025-02-06	9.1200	9.1200	9.1200	9.1200	+28.451%	25	2,010	-87.390%
2025-02-05	7.3100	7.4000	7.1000	7.1000	+7.576%	74	2,010	-83.803%
2025-02-04	6.6000	6.6000	6.6000	6.6000	-21.615%	1	2,010	-82.576%
2025-01-24	8.4200	8.4200	8.4200	8.4200	-0.941%	20	2,009	-86.342%
2025-01-22	8.4900	8.5000	8.4900	8.5000	-10.808%	38	2,009	-86.471%
2025-01-06	9.5300	9.5300	9.5300	9.5300	+36.143%	1	2,010	-87.933%
2024-12-30	7.0000	7.0000	7.0000	7.0000	-3.714%	5	2,011	-83.571%
2024-12-23	7.2700	7.2700	7.2700	7.2700	-11.985%	2	2,006	-84.182%
2024-12-16	8.2600	8.2600	8.2600	8.2600	-20.957%	2	2,007	-86.077%
2024-12-11	10.7000	10.7000	10.4500	10.4500	-26.148%	2	2,005	-88.995%
2024-12-06	14.1500	14.1500	14.1500	14.1500	+20.426%	2	2,003	-91.873%
2024-12-04	11.7500	11.7500	11.7500	11.7500	-7.480%	1	2,003	-90.213%
2024-12-03	12.7000	12.7000	12.7000	12.7000	-7.636%	5	2,003	-90.945%
2024-12-02	10.7600	13.7500	10.7600	13.7500	+71.875%	15	2,003	-91.636%
2024-11-29	8.0000	8.0000	8.0000	8.0000	-13.043%	20	2,000	-85.625%
2024-11-26	9.2000	9.2000	9.2000	9.2000	-18.004%	2	2,000	-87.500%
2024-11-25	11.2200	11.2200	11.2200	11.2200	+32.000%	1	2,000	-89.750%
2024-11-22	8.0000	8.5000	8.0000	8.5000	+61.597%	24	2,000	-86.471%
2024-11-20	5.2600	5.2600	5.2600	5.2600	+23.474%	1	2,002	-78.137%
2024-11-18	3.7000	4.4700	3.7000	4.2600	+68.379%	30	2,001	-73.005%
2024-11-15	2.2400	2.5300	2.2400	2.5300	-41.570%	4	2,021	-54.545%
2024-11-08	5.7800	7.7500	4.3300	4.3300	+6.914%	16	2,023	-73.441%
2024-11-07	4.0500	4.0500	4.0500	4.0500	+15.714%	2	2,031	-71.605%
2024-11-06	2.9100	3.5000	2.8800	3.5000	-35.185%	6	2,029	-67.143%
2024-11-01	6.2000	6.2000	5.4000	5.4000	-20.588%	84	2,027	-78.704%
2024-10-31	6.7000	6.8000	6.0000	6.8000	-33.333%	1,807	2,026	-83.088%
2024-10-30	13.0000	13.0000	10.2000	10.2000	-26.087%	4	325	-88.725%
2024-10-24	13.8000	13.8000	13.8000	13.8000	+3.837%	301	327	-91.667%
2024-10-23	13.2900	13.2900	13.2900	13.2900	-18.616%	1	142	-91.347%
2024-10-17	16.3700	16.4300	16.3100	16.3300	+12.776%	30	142	-92.958%
2024-10-11	14.4700	14.4800	14.4700	14.4800	+13.125%	10	158	-92.058%
2024-10-08	13.7200	13.7200	12.8000	12.8000	-14.667%	7	155	-91.016%
2024-10-07	14.4500	15.3000	14.4500	15.0000	+33.929%	24	155	-92.333%
2024-10-03	11.2000	11.2000	11.2000	11.2000	+2.283%	1	157	-89.732%
2024-10-02	10.9500	10.9700	10.8000	10.9500	+7.776%	56	156	-89.498%
2024-10-01	8.7100	11.2200	8.7100	10.1600	0.000%	64	147	-88.681%