Dark

SMCI20261218C72
SMCI Dec 18 2026 72.00 Call (SMCI261218C00072000)
option OPRA

EOD

Sep 17, 2026

0.9500-20.168%(-0.2400)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0000	1.0000	0.9500	0.9500	-20.168%	15	1,668	0.000%
2026-09-08	1.2300	1.3400	1.1900	1.1900	0.000%	19	1,661	-20.168%
2026-09-04	0.9700	1.1900	0.9700	1.1900	+58.667%	205	1,663	-20.168%
2026-09-02	0.7500	0.7500	0.7500	0.7500	-28.571%	1	1,663	+26.667%
2026-08-21	1.0500	1.0500	1.0500	1.0500	-5.405%	2	1,664	-9.524%
2026-08-20	1.0800	1.1100	1.0800	1.1100	-18.382%	212	1,664	-14.414%
2026-08-17	1.3100	1.3600	1.3100	1.3600	-19.527%	52	1,664	-30.147%
2026-08-14	1.6900	1.6900	1.6900	1.6900	-3.429%	50	1,714	-43.787%
2026-08-13	1.7100	1.7500	1.7100	1.7500	+37.795%	5	1,714	-45.714%
2026-08-12	1.2700	1.2700	1.2700	1.2700	+36.559%	10	1,710	-25.197%
2026-08-07	0.9300	0.9300	0.9300	0.9300	-10.577%	1	1,710	+2.151%
2026-08-05	1.0400	1.0400	1.0400	1.0400	+36.842%	1	1,709	-8.654%
2026-07-31	0.7600	0.7600	0.7600	0.7600	+18.750%	1	1,708	+25.000%
2026-07-29	0.6400	0.6400	0.6400	0.6400	-11.111%	20	1,709	+48.438%
2026-07-28	0.6800	0.7200	0.6800	0.7200	-40.496%	5	1,729	+31.944%
2026-07-22	1.2100	1.2100	1.2100	1.2100	+132.692%	1	1,725	-21.488%
2026-07-21	0.5200	0.5200	0.5200	0.5200	-7.143%	5	1,725	+82.692%
2026-07-17	0.5600	0.5600	0.5600	0.5600	-44.554%	1	1,720	+69.643%
2026-07-09	1.0100	1.0100	1.0100	1.0100	-15.126%	25	1,719	-5.941%
2026-06-30	1.1900	1.1900	1.1900	1.1900	-21.711%	7	1,719	-20.168%
2026-06-26	1.5200	1.5200	1.5200	1.5200	-29.630%	1	1,719	-37.500%
2026-06-23	2.1600	2.1600	2.1600	2.1600	-16.923%	1	1,718	-56.019%
2026-06-22	2.6000	2.6000	2.6000	2.6000	+89.781%	136	1,717	-63.462%
2026-06-18	1.3300	1.4100	1.3000	1.3700	-6.803%	12	1,692	-30.657%
2026-06-15	1.4800	1.4800	1.4700	1.4700	+1.379%	27	1,692	-35.374%
2026-06-12	1.6900	1.6900	1.4500	1.4500	-58.571%	14	1,692	-34.483%
2026-06-09	3.5000	3.5000	3.5000	3.5000	-53.642%	3	1,692	-72.857%
2026-06-02	7.8000	7.8300	7.3500	7.5500	+21.774%	25	1,695	-87.417%
2026-06-01	6.2000	6.2000	6.2000	6.2000	+4.027%	1	1,696	-84.677%
2026-05-29	6.7500	6.7500	5.6900	5.9600	+24.167%	431	1,696	-84.060%
2026-05-28	3.2000	4.8000	3.2000	4.8000	+95.918%	12	1,908	-80.208%
2026-05-26	2.4500	2.4500	2.4500	2.4500	+19.512%	3	1,907	-61.224%
2026-05-22	1.9900	2.0500	1.9700	2.0500	+29.747%	41	1,904	-53.659%
2026-05-21	1.6000	1.6000	1.5800	1.5800	-16.842%	13	1,926	-39.873%
2026-05-20	1.9000	1.9000	1.9000	1.9000	-12.442%	1	1,926	-50.000%
2026-05-11	2.1500	2.2700	2.0500	2.1700	+0.930%	82	1,925	-56.221%
2026-05-08	2.1200	2.1700	2.1000	2.1500	+8.586%	63	1,908	-55.814%
2026-05-07	2.0100	2.0100	1.9800	1.9800	+65.000%	60	1,966	-52.020%
2026-05-06	1.2000	1.2000	1.2000	1.2000	+1.695%	1	1,986	-20.833%
2026-04-27	1.1800	1.1800	1.1800	1.1800	+22.917%	20	1,986	-19.492%
2026-04-20	0.9600	0.9600	0.9600	0.9600	+2.128%	7	1,980	-1.042%
2026-04-14	0.8000	0.9400	0.8000	0.9400	+42.424%	21	1,987	+1.064%
2026-04-06	0.6600	0.6600	0.6600	0.6600	+17.857%	1	1,980	+43.939%
2026-03-23	0.2700	0.5600	0.2700	0.5600	-63.158%	5	1,980	+69.643%
2026-03-16	1.5200	1.5200	1.5200	1.5200	-13.636%	70	1,980	-37.500%
2026-02-27	1.7600	1.7600	1.7600	1.7600	-13.725%	200	1,980	-46.023%
2026-02-11	2.1600	2.1600	2.0400	2.0400	+2.000%	136	2,179	-53.431%
2026-02-05	1.9900	2.0000	1.9900	2.0000	-13.043%	200	2,305	-52.500%
2026-01-28	2.3000	2.3000	2.3000	2.3000	+22.340%	1	2,121	-58.696%
2026-01-15	1.8800	1.8800	1.8800	1.8800	+13.253%	9	2,121	-49.468%
2026-01-14	1.6600	1.6600	1.6600	1.6600	-13.089%	5	2,121	-42.771%
2025-12-18	1.9100	1.9100	1.9100	1.9100	-38.188%	5	2,121	-50.262%
2025-12-10	3.0900	3.0900	3.0900	3.0900	-0.323%	10	2,126	-69.256%
2025-12-05	3.1000	3.1000	3.1000	3.1000	+8.772%	1	2,131	-69.355%
2025-12-02	3.0500	3.0500	2.8500	2.8500	-8.065%	2	2,131	-66.667%
2025-11-24	3.1000	3.1000	3.1000	3.1000	+0.324%	4	2,129	-69.355%
2025-11-20	3.0900	3.0900	3.0900	3.0900	-26.253%	4	2,129	-69.256%
2025-11-18	4.1900	4.1900	4.1900	4.1900	+9.115%	1	2,129	-77.327%
2025-11-17	3.8400	3.8400	3.8400	3.8400	-11.724%	1	2,129	-75.260%
2025-11-14	4.3500	4.3500	4.3500	4.3500	+12.403%	1	2,129	-78.161%
2025-11-13	3.8700	3.8700	3.8700	3.8700	-15.870%	6	2,128	-75.452%
2025-11-12	4.6000	4.6000	4.6000	4.6000	-36.111%	3	2,134	-79.348%
2025-11-05	7.2000	7.2000	7.2000	7.2000	-29.688%	3	2,134	-86.806%
2025-10-22	10.2500	10.2500	10.2400	10.2400	-25.797%	30	2,134	-90.723%
2025-10-08	12.2000	13.8000	12.2000	13.8000	+3.759%	31	2,160	-93.116%
2025-10-07	13.3000	13.3000	13.3000	13.3000	+19.820%	1	2,161	-92.857%
2025-10-06	11.1000	11.1000	11.1000	11.1000	+12.690%	16	2,161	-91.441%
2025-10-03	9.8500	9.8500	9.8500	9.8500	-1.990%	107	2,161	-90.355%
2025-10-02	9.7900	10.0500	9.7800	10.0500	+45.652%	83	2,066	-90.547%
2025-09-29	6.9000	6.9000	6.9000	6.9000	-4.167%	17	1,983	-86.232%
2025-09-24	7.2000	7.2000	7.2000	7.2000	+71.429%	1	1,983	-86.806%
2025-09-08	4.2000	4.2000	4.2000	4.2000	-2.326%	6	1,984	-77.381%
2025-09-05	4.3000	4.3000	4.3000	4.3000	-16.505%	1	1,984	-77.907%
2025-08-29	5.0000	5.1500	5.0000	5.1500	-4.630%	2	1,985	-81.553%
2025-08-21	5.4000	5.4000	5.4000	5.4000	-0.369%	1	1,985	-82.407%
2025-08-20	5.4200	5.4200	5.4200	5.4200	-22.571%	5	1,985	-82.472%
2025-08-18	7.0000	7.0000	7.0000	7.0000	-4.110%	1	1,985	-86.429%
2025-08-08	8.1500	8.1500	7.3000	7.3000	-14.620%	6	1,985	-86.986%
2025-08-07	8.5500	8.5500	8.5500	8.5500	+5.948%	1	1,984	-88.889%
2025-08-06	9.1800	9.5000	8.0700	8.0700	-42.151%	10	1,984	-88.228%
2025-08-01	13.9500	13.9500	13.9500	13.9500	-16.716%	2	1,984	-93.190%
2025-07-30	16.7500	16.7500	16.7500	16.7500	+12.492%	2	1,986	-94.328%
2025-07-28	13.0600	14.8900	13.0600	14.8900	+22.551%	9	1,986	-93.620%
2025-07-25	11.7500	12.4200	11.6500	12.1500	+7.048%	768	1,993	-92.181%
2025-07-24	11.3500	11.3500	11.3500	11.3500	+8.612%	2	1,808	-91.630%
2025-07-22	10.4500	10.4500	10.4500	10.4500	-4.566%	1	1,808	-90.909%
2025-07-07	10.9500	10.9500	10.9500	10.9500	-9.204%	1	1,808	-91.324%
2025-07-03	12.3000	12.5100	12.0600	12.0600	+0.921%	5	1,808	-92.123%
2025-07-01	11.9000	11.9500	11.9000	11.9500	-2.846%	8	1,815	-92.050%
2025-06-27	12.3000	12.3000	12.3000	12.3000	-3.529%	9	1,807	-92.276%
2025-06-26	12.2200	12.7500	12.2200	12.7500	+26.866%	3	1,800	-92.549%
2025-06-18	10.0500	10.0500	10.0500	10.0500	+1.005%	75	1,777	-90.547%
2025-06-11	10.0500	10.0500	9.9500	9.9500	+6.417%	2	1,777	-90.452%
2025-06-05	9.3500	9.3500	9.3500	9.3500	+5.056%	12	1,777	-89.840%
2025-06-02	8.9000	8.9000	8.9000	8.9000	-8.247%	12	1,789	-89.326%
2025-05-29	9.7000	9.7000	9.7000	9.7000	-10.846%	14	1,789	-90.206%
2025-05-20	10.8800	10.8800	10.8800	10.8800	-15.920%	5	1,803	-91.268%
2025-05-16	12.9400	12.9400	12.9400	12.9400	+3.108%	8	1,808	-92.658%
2025-05-14	12.5500	12.5500	12.5500	12.5500	+70.981%	1	1,812	-92.430%
2025-05-13	7.3300	7.3400	7.3300	7.3400	+3.380%	14	1,813	-87.057%
2025-04-24	7.1000	7.1000	7.1000	7.1000	+31.481%	1	1,799	-86.620%
2025-04-16	5.4500	5.4500	5.4000	5.4000	-17.557%	6	1,798	-82.407%
2025-04-11	6.4800	6.5500	6.4500	6.5500	+17.806%	22	1,804	-85.496%
2025-04-04	5.5000	5.5600	5.5000	5.5600	-27.320%	48	1,794	-82.914%
2025-03-28	7.4700	7.8900	7.4700	7.6500	-1.290%	434	1,795	-87.582%
2025-03-27	7.7500	7.7500	7.7500	7.7500	-32.609%	13	1,659	-87.742%
2025-03-21	11.5000	11.5000	11.5000	11.5000	+8.593%	12	1,653	-91.739%
2025-03-04	10.5900	10.5900	10.5900	10.5900	-24.357%	1	1,653	-91.029%
2025-02-27	14.1000	14.1000	14.0000	14.0000	-28.789%	40	1,653	-93.214%
2025-02-26	19.6600	19.6600	19.6600	19.6600	-12.816%	31	1,653	-95.168%
2025-02-21	22.5500	22.5500	22.5500	22.5500	-7.997%	4	1,653	-95.787%
2025-02-19	22.5000	28.0200	22.5000	24.5100	+26.275%	97	1,653	-96.124%
2025-02-18	19.4100	19.4100	19.4100	19.4100	+62.563%	8	1,693	-95.106%
2025-02-13	9.6000	12.1000	9.6000	11.9400	-0.417%	80	1,722	-92.044%
2025-02-12	12.6000	12.7700	11.4900	11.9900	-1.721%	97	1,722	-92.077%
2025-02-11	12.0000	12.2000	12.0000	12.2000	-7.224%	19	1,722	-92.213%
2025-02-10	11.0500	13.1500	11.0300	13.1500	+44.983%	47	1,722	-92.776%
2025-02-07	9.2600	9.4500	9.0700	9.0700	+11.975%	80	1,724	-89.526%
2025-02-06	7.6500	8.6000	7.5500	8.1000	+13.924%	983	1,724	-88.272%
2025-02-05	6.9900	7.5800	6.7600	7.1100	+21.538%	1,685	1,730	-86.639%
2025-02-04	6.1000	6.1000	5.8500	5.8500	+11.429%	6	430	-83.761%
2025-02-03	5.3000	5.3000	5.2500	5.2500	-35.185%	5	440	-81.905%
2025-01-24	8.4000	8.4000	8.1000	8.1000	+30.645%	4	445	-88.272%
2025-01-21	6.2000	6.2000	6.2000	6.2000	-2.362%	4	445	-84.677%
2025-01-16	6.3500	6.3500	6.3500	6.3500	+2.419%	1	445	-85.039%
2025-01-15	6.2000	6.2000	6.2000	6.2000	+0.813%	1	445	-84.677%
2025-01-14	6.1500	6.1500	6.1500	6.1500	-45.575%	1	445	-84.553%
2024-12-10	11.3000	11.3000	11.3000	11.3000	-13.210%	1	445	-91.593%
2024-12-06	12.8500	13.0200	12.8500	13.0200	+9.873%	4	445	-92.704%
2024-12-05	11.8500	11.8500	11.8500	11.8500	+8.716%	1	445	-91.983%
2024-12-02	10.9000	10.9000	10.9000	10.9000	+26.450%	10	445	-91.284%
2024-11-27	8.6200	8.6200	8.6200	8.6200	-13.800%	2	437	-88.979%
2024-11-25	10.0000	10.0000	10.0000	10.0000	+23.457%	1	437	-90.500%
2024-11-22	8.1000	8.1000	8.1000	8.1000	+51.970%	2	436	-88.272%
2024-11-21	5.3000	5.7300	5.3000	5.3300	+6.814%	107	360	-82.176%
2024-11-20	4.6800	4.9900	4.6700	4.9900	-22.636%	258	360	-80.962%
2024-11-19	6.4500	6.4500	6.4500	6.4500	+138.889%	2	354	-85.271%
2024-11-13	2.8200	2.8200	2.6400	2.7000	-20.354%	40	356	-64.815%
2024-11-08	3.3900	3.3900	3.3900	3.3900	+18.118%	38	394	-71.976%
2024-11-06	2.8700	2.8700	2.8700	2.8700	-65.833%	1	375	-66.899%
2024-10-30	7.4600	8.4000	7.4600	8.4000	-39.568%	6	375	-88.690%
2024-10-09	13.8000	13.9000	13.8000	13.9000	+8.594%	100	376	-93.165%
2024-10-08	12.8000	12.8000	12.8000	12.8000	+11.304%	75	351	-92.578%
2024-10-07	11.5000	11.5000	11.5000	11.5000	+13.861%	2	350	-91.739%
2024-10-02	10.1000	10.1000	10.1000	10.1000	+5.981%	10	350	-90.594%
2024-10-01	10.8000	10.8000	9.3300	9.5300	0.000%	26	360	-90.031%