Dark

SMCI20261218C74
SMCI Dec 18 2026 74.00 Call (SMCI261218C00074000)
option OPRA

EOD

Sep 17, 2026

0.9600+77.778%(+0.4200)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.9400	0.9600	0.9200	0.9600	+77.778%	14	2,446	0.000%
2026-09-16	0.5300	0.5500	0.5300	0.5400	-11.475%	14	2,452	+77.778%
2026-09-15	0.6100	0.6100	0.6100	0.6100	-6.154%	14	2,445	+57.377%
2026-09-14	0.6200	0.6500	0.5900	0.6500	-22.619%	165	2,455	+47.692%
2026-09-11	0.9900	0.9900	0.8400	0.8400	+12.000%	19	2,319	+14.286%
2026-09-10	0.7700	0.7700	0.7400	0.7500	-17.582%	14	2,329	+28.000%
2026-09-09	0.9000	0.9100	0.9000	0.9100	-24.793%	14	2,320	+5.495%
2026-09-08	1.1400	1.2200	1.1400	1.2100	+95.161%	43	2,329	-20.661%
2026-09-03	0.6200	0.6200	0.6200	0.6200	+1.639%	50	2,316	+54.839%
2026-09-01	0.6100	0.6100	0.6100	0.6100	-35.789%	50	2,366	+57.377%
2026-08-27	0.9500	0.9500	0.9500	0.9500	-5.000%	1	2,326	+1.053%
2026-08-25	1.0000	1.0000	1.0000	1.0000	-6.542%	1	2,327	-4.000%
2026-08-20	1.0700	1.0700	1.0700	1.0700	+7.000%	20	2,327	-10.280%
2026-08-18	0.9400	1.0000	0.8400	1.0000	-19.355%	60	2,327	-4.000%
2026-08-17	1.2400	1.2400	1.2400	1.2400	-24.848%	50	2,377	-22.581%
2026-08-14	1.6900	1.6900	1.6500	1.6500	+6.452%	12	2,377	-41.818%
2026-08-13	1.5700	1.5800	1.5500	1.5500	+39.640%	12	2,366	-38.065%
2026-08-12	1.2000	1.2000	1.1100	1.1100	+13.265%	5	2,360	-13.514%
2026-08-04	0.9800	0.9800	0.9800	0.9800	+63.333%	6	2,361	-2.041%
2026-08-03	0.6000	0.6000	0.6000	0.6000	-1.639%	1	2,365	+60.000%
2026-07-31	0.6100	0.6100	0.6100	0.6100	+1.667%	1	2,364	+57.377%
2026-07-29	0.6000	0.6000	0.6000	0.6000	-24.051%	3	2,365	+60.000%
2026-07-27	0.7700	0.7900	0.7600	0.7900	-18.557%	11	2,367	+21.519%
2026-07-24	0.9700	0.9700	0.9700	0.9700	-6.731%	1	2,367	-1.031%
2026-07-22	1.0400	1.0400	1.0400	1.0400	+116.667%	1	2,367	-7.692%
2026-07-20	0.4900	0.4900	0.4800	0.4800	-42.169%	5	2,367	+100.000%
2026-07-06	0.8300	0.8300	0.8300	0.8300	-11.702%	28	2,367	+15.663%
2026-07-02	0.9400	0.9400	0.9400	0.9400	+3.297%	1	2,367	+2.128%
2026-07-01	0.9100	0.9100	0.9100	0.9100	-11.650%	35	2,367	+5.495%
2026-06-29	1.0300	1.0300	1.0300	1.0300	-50.000%	1	2,402	-6.796%
2026-06-23	2.0700	2.0700	2.0600	2.0600	+3.000%	4	2,402	-53.398%
2026-06-22	1.9000	2.0000	1.9000	2.0000	+49.254%	2	2,399	-52.000%
2026-06-18	1.2400	1.3400	1.2400	1.3400	-4.286%	15	2,371	-28.358%
2026-06-15	1.4400	1.4400	1.3800	1.4000	-10.828%	16	2,371	-31.429%
2026-06-12	1.5600	1.5700	1.5600	1.5700	-59.221%	2	2,371	-38.854%
2026-06-08	3.8500	3.8500	3.8500	3.8500	-28.704%	3	2,371	-75.065%
2026-06-04	5.4000	5.4000	5.4000	5.4000	-22.857%	1	2,371	-82.222%
2026-06-02	7.6000	7.6000	7.0000	7.0000	+16.667%	33	2,371	-86.286%
2026-06-01	5.8200	6.1600	5.6800	6.0000	-6.250%	38	2,349	-84.000%
2026-05-29	6.4000	6.4000	6.4000	6.4000	+40.659%	1	2,318	-85.000%
2026-05-28	3.0500	4.5500	3.0500	4.5500	+54.762%	4	2,318	-78.901%
2026-05-27	2.9400	2.9400	2.9400	2.9400	+8.889%	10	2,318	-67.347%
2026-05-26	2.3500	2.7000	2.3500	2.7000	+40.625%	3	2,318	-64.444%
2026-05-22	1.8600	1.9200	1.8600	1.9200	+20.000%	6	2,317	-50.000%
2026-05-14	1.6000	1.6000	1.6000	1.6000	-20.398%	10	2,315	-40.000%
2026-05-11	2.0200	2.0200	2.0000	2.0100	+4.687%	50	2,305	-52.239%
2026-05-08	1.9200	1.9200	1.9200	1.9200	+95.918%	10	2,257	-50.000%
2026-04-22	0.9500	0.9800	0.9500	0.9800	-7.547%	2	2,267	-2.041%
2026-04-16	1.0600	1.0600	1.0600	1.0600	+34.177%	1	2,267	-9.434%
2026-04-14	0.8000	0.8000	0.7900	0.7900	-49.682%	9	2,266	+21.519%
2026-02-23	1.5700	1.5700	1.5700	1.5700	-11.798%	1	2,263	-38.854%
2026-01-05	1.7800	1.7800	1.7800	1.7800	-8.247%	28	2,262	-46.067%
2025-12-22	1.9400	1.9400	1.9400	1.9400	-8.920%	32	2,262	-50.515%
2025-12-15	2.1300	2.1300	2.1300	2.1300	-20.522%	4	2,262	-54.930%
2025-11-25	2.6800	2.6800	2.6800	2.6800	-23.429%	1	2,266	-64.179%
2025-11-17	3.5000	3.5000	3.5000	3.5000	-16.667%	1	2,265	-72.571%
2025-11-14	4.2000	4.2000	4.2000	4.2000	+13.514%	1	2,265	-77.143%
2025-11-13	3.7100	3.7500	3.7000	3.7000	-24.797%	38	2,265	-74.054%
2025-11-07	5.0600	5.0600	4.9200	4.9200	-53.409%	2	2,230	-80.488%
2025-10-31	10.5600	10.5600	10.5600	10.5600	-16.190%	10	2,229	-90.909%
2025-10-16	12.6000	12.6000	12.6000	12.6000	+11.013%	1	2,224	-92.381%
2025-10-06	11.3500	11.3500	11.3500	11.3500	+20.106%	1	2,225	-91.542%
2025-10-02	9.4500	9.4500	9.4500	9.4500	-3.571%	1	2,225	-89.841%
2025-10-01	9.8000	9.8000	9.8000	9.8000	+47.368%	1	2,225	-90.204%
2025-09-29	6.6500	6.6500	6.6500	6.6500	+13.675%	21	2,225	-85.564%
2025-09-15	5.8500	5.8500	5.8500	5.8500	+3.540%	1	2,204	-83.590%
2025-09-10	5.6500	5.6500	5.6500	5.6500	+20.213%	1	2,204	-83.009%
2025-09-09	4.7000	4.7000	4.7000	4.7000	-6.000%	2	2,205	-79.574%
2025-08-29	5.0000	5.0000	5.0000	5.0000	-7.919%	1	2,202	-80.800%
2025-08-28	5.5400	5.5400	5.4300	5.4300	-67.387%	2,101	2,202	-82.320%
2025-07-30	16.6500	16.6500	16.6500	16.6500	+14.433%	4	213	-94.234%
2025-07-29	15.9500	15.9500	14.5500	14.5500	+34.847%	12	217	-93.402%
2025-07-23	10.7900	10.7900	10.7900	10.7900	-15.373%	8	205	-91.103%
2025-07-16	12.8900	12.9000	12.7500	12.7500	+32.124%	8	213	-92.471%
2025-06-05	9.8000	9.8000	9.6500	9.6500	-4.738%	11	206	-90.052%
2025-06-04	10.1300	10.1300	10.1300	10.1300	+6.296%	1	206	-90.523%
2025-05-21	9.5300	9.5300	9.5300	9.5300	-17.489%	8	206	-89.927%
2025-05-19	11.5500	11.5500	11.5500	11.5500	+0.697%	8	214	-91.688%
2025-05-15	11.4700	11.4700	11.4700	11.4700	-5.597%	1	214	-91.630%
2025-05-14	11.5500	12.1500	11.5500	12.1500	+155.789%	43	215	-92.099%
2025-05-09	4.7500	4.7500	4.7500	4.7500	-13.636%	80	255	-79.789%
2025-04-23	5.5000	5.5000	5.5000	5.5000	-22.535%	4	234	-82.545%
2025-03-31	7.1000	7.1000	7.1000	7.1000	-33.953%	50	234	-86.479%
2025-03-19	10.7500	10.7500	10.7500	10.7500	-2.095%	10	184	-91.070%
2025-03-17	10.9800	10.9800	10.9800	10.9800	+8.498%	1	184	-91.257%
2025-03-05	10.1200	10.1200	10.1200	10.1200	-45.000%	10	185	-90.514%
2025-02-26	18.4000	18.4000	18.4000	18.4000	-30.566%	1	185	-94.783%
2025-02-19	26.5000	26.5000	26.5000	26.5000	+45.205%	1	185	-96.377%
2025-02-18	17.8000	18.7500	17.8000	18.2500	+86.224%	12	184	-94.740%
2025-02-12	9.8000	9.8000	9.8000	9.8000	-24.031%	2	194	-90.204%
2025-02-10	9.2000	12.9000	9.2000	12.9000	+95.455%	13	196	-92.558%
2025-01-27	6.6000	6.6000	6.6000	6.6000	+4.596%	2	191	-85.455%
2025-01-21	6.3100	6.3100	6.3100	6.3100	-28.295%	7	198	-84.786%
2024-12-13	8.9000	8.9000	8.8000	8.8000	-18.594%	4	198	-89.091%
2024-12-05	10.8100	10.8100	10.8100	10.8100	-11.393%	7	198	-91.119%
2024-12-02	12.2000	12.2000	12.2000	12.2000	+48.780%	1	191	-92.131%
2024-11-29	8.2000	8.2000	8.2000	8.2000	+136.994%	2	191	-88.293%
2024-11-18	3.2700	3.5200	3.2400	3.4600	+44.167%	13	190	-72.254%
2024-11-15	2.8800	2.8800	2.1100	2.4000	-1.235%	42	177	-60.000%
2024-11-13	2.4300	2.4300	2.4300	2.4300	-26.364%	1	176	-60.494%
2024-11-11	3.3000	3.3000	3.3000	3.3000	+28.405%	2	177	-70.909%
2024-11-06	2.5800	2.6900	2.5700	2.5700	-42.247%	62	175	-62.646%
2024-11-05	4.4500	4.4500	4.4500	4.4500	-23.408%	10	194	-78.427%
2024-10-31	5.8000	6.0000	5.7700	5.8100	-56.151%	31	204	-83.477%
2024-10-09	13.2500	13.2500	13.2500	13.2500	-5.357%	12	203	-92.755%
2024-10-07	14.0000	14.0000	14.0000	14.0000	+44.330%	7	191	-93.143%
2024-10-02	10.0800	10.0800	9.7000	9.7000	0.000%	7	191	-90.103%