Dark

SMCI20261218C76
SMCI Dec 18 2026 76.00 Call (SMCI261218C00076000)
option OPRA

Inactive

Sep 9, 2026

0.8600-19.626%(-0.2100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.8600	0.8600	0.8600	0.8600	-19.626%	3	597	0.000%
2026-09-08	1.0700	1.0700	1.0700	1.0700	-30.065%	2	597	-19.626%
2026-08-14	1.5300	1.5300	1.5300	1.5300	+80.000%	1	597	-43.791%
2026-08-12	0.8500	0.8500	0.8500	0.8500	+117.949%	4	597	+1.176%
2026-07-21	0.3900	0.3900	0.3900	0.3900	-9.302%	7	595	+120.513%
2026-07-17	0.4300	0.4300	0.4300	0.4300	-48.193%	9	595	+100.000%
2026-07-02	0.8300	0.8300	0.8300	0.8300	-9.783%	1	595	+3.614%
2026-07-01	0.8600	0.9200	0.8600	0.9200	+4.545%	13	595	-6.522%
2026-06-29	1.0100	1.0100	0.8800	0.8800	-38.889%	19	598	-2.273%
2026-06-25	1.4400	1.4400	1.4400	1.4400	-27.638%	1	599	-40.278%
2026-06-23	1.9900	1.9900	1.9900	1.9900	-9.545%	1	599	-56.784%
2026-06-22	2.0500	2.2000	2.0500	2.2000	+76.000%	2	598	-60.909%
2026-06-18	1.2500	1.2500	1.2500	1.2500	+20.192%	6	593	-31.200%
2026-06-17	1.0400	1.0400	1.0400	1.0400	-6.306%	1	593	-17.308%
2026-06-16	1.2400	1.2400	1.1100	1.1100	-15.267%	24	593	-22.523%
2026-06-12	1.5000	1.5000	1.3100	1.3100	+13.913%	3	611	-34.351%
2026-06-11	1.1500	1.1500	1.1500	1.1500	-16.667%	1	611	-25.217%
2026-06-10	1.3800	1.3800	1.3800	1.3800	-52.249%	1	611	-37.681%
2026-06-09	3.6000	3.6000	2.8900	2.8900	-20.604%	8	611	-70.242%
2026-06-05	3.8000	3.8000	3.6400	3.6400	-44.848%	6	613	-76.374%
2026-06-02	6.3300	6.9500	6.3300	6.6000	+18.068%	16	613	-86.970%
2026-06-01	5.5900	5.5900	5.5900	5.5900	-11.270%	16	606	-84.615%
2026-05-29	5.1500	6.3000	5.1500	6.3000	+50.000%	12	598	-86.349%
2026-05-28	3.0000	4.2000	3.0000	4.2000	+82.609%	16	606	-79.524%
2026-05-26	2.3000	2.3000	2.3000	2.3000	+21.053%	3	606	-62.609%
2026-05-22	1.8100	1.9000	1.8100	1.9000	+5.556%	13	606	-54.737%
2026-05-11	1.8000	1.8000	1.8000	1.8000	-5.263%	3	605	-52.222%
2026-05-08	1.8000	1.9000	1.8000	1.9000	+25.000%	6	606	-54.737%
2026-05-06	1.5200	1.5200	1.3100	1.5200	+58.333%	45	602	-43.421%
2026-05-05	0.9600	0.9600	0.9600	0.9600	+7.865%	1	589	-10.417%
2026-04-17	0.9100	0.9100	0.8900	0.8900	+106.977%	60	588	-3.371%
2026-03-23	0.4900	0.4900	0.4300	0.4300	-71.711%	2	528	+100.000%
2026-02-17	1.5200	1.5200	1.5200	1.5200	-32.743%	20	528	-43.421%
2026-02-05	2.2600	2.2600	2.2600	2.2600	+162.791%	2	548	-61.947%
2026-02-04	0.8600	0.8600	0.8600	0.8600	-48.503%	8	548	0.000%
2026-01-15	1.6700	1.6700	1.6700	1.6700	+0.602%	1	552	-48.503%
2026-01-06	1.6600	1.6600	1.6600	1.6600	+0.606%	21	552	-48.193%
2025-12-18	1.6500	1.6500	1.6500	1.6500	-45.545%	20	552	-47.879%
2025-11-20	3.0300	3.0300	3.0300	3.0300	-20.263%	1	532	-71.617%
2025-11-18	3.8000	3.8000	3.8000	3.8000	-3.797%	21	532	-77.368%
2025-11-14	3.7000	4.1000	3.7000	3.9500	+10.955%	243	532	-78.228%
2025-11-13	3.6300	3.6300	3.5600	3.5600	-22.609%	27	638	-75.843%
2025-11-12	4.6000	4.6000	4.6000	4.6000	-10.680%	23	648	-81.304%
2025-11-10	5.1500	5.1500	5.1500	5.1500	-5.850%	1	627	-83.301%
2025-11-06	5.4700	5.4700	5.4700	5.4700	-34.491%	1	627	-84.278%
2025-11-04	8.3500	8.3500	8.3500	8.3500	-18.137%	21	628	-89.701%
2025-11-03	10.2000	10.2000	10.2000	10.2000	+2.000%	1	635	-91.569%
2025-10-30	10.0000	10.0000	10.0000	10.0000	-13.420%	3	635	-91.400%
2025-10-13	11.5500	11.5500	11.5500	11.5500	-9.554%	10	635	-92.554%
2025-10-10	12.7700	12.7700	12.7700	12.7700	+5.887%	1	635	-93.265%
2025-10-08	12.0600	12.0600	12.0600	12.0600	+11.667%	1	635	-92.869%
2025-10-07	10.8000	10.8000	10.8000	10.8000	-1.907%	22	634	-92.037%
2025-10-06	11.0100	11.0100	11.0100	11.0100	+22.606%	1	634	-92.189%
2025-10-03	9.0000	9.0000	8.9800	8.9800	+39.225%	25	633	-90.423%
2025-09-29	6.7500	6.7500	6.4500	6.4500	-2.273%	103	608	-86.667%
2025-09-22	6.6000	6.6000	6.6000	6.6000	+20.000%	36	506	-86.970%
2025-09-12	5.8400	5.8400	5.5000	5.5000	+5.769%	160	542	-84.364%
2025-09-10	5.2000	5.2000	5.2000	5.2000	+15.556%	2	531	-83.462%
2025-09-09	4.5000	4.5000	4.5000	4.5000	+18.421%	25	529	-80.889%
2025-09-05	3.8000	3.8000	3.8000	3.8000	-3.797%	1	504	-77.368%
2025-09-03	4.0000	4.0000	3.9500	3.9500	-45.816%	37	505	-78.228%
2025-08-06	8.0000	8.0000	7.2800	7.2900	-50.576%	9	505	-88.203%
2025-07-29	14.7500	14.7500	14.7500	14.7500	+5.357%	300	512	-94.169%
2025-07-28	13.2000	14.0000	13.2000	14.0000	+27.854%	35	527	-93.857%
2025-07-21	11.8000	11.8000	10.9500	10.9500	-9.504%	15	557	-92.146%
2025-06-26	12.1000	12.1000	12.1000	12.1000	+35.196%	10	548	-92.893%
2025-06-23	9.1500	9.1500	8.9500	8.9500	-5.291%	4	548	-90.391%
2025-06-18	9.4500	9.4500	9.4500	9.4500	+2.717%	1	548	-90.899%
2025-06-17	9.2000	9.2000	9.2000	9.2000	-6.122%	1	548	-90.652%
2025-06-16	9.8000	9.8000	9.8000	9.8000	+10.236%	1	549	-91.224%
2025-06-06	8.8900	8.8900	8.8900	8.8900	-22.018%	16	549	-90.326%
2025-05-15	11.4000	11.4000	11.4000	11.4000	-1.299%	30	549	-92.456%
2025-05-14	11.5500	11.5500	11.5500	11.5500	+138.144%	25	549	-92.554%
2025-05-12	4.8500	4.8500	4.8500	4.8500	-2.020%	70	567	-82.268%
2025-05-09	4.9500	4.9500	4.9500	4.9500	-7.477%	60	567	-82.626%
2025-05-05	5.3500	5.3500	5.3500	5.3500	-1.835%	1	567	-83.925%
2025-04-23	5.4000	5.4500	5.4000	5.4500	-5.217%	101	567	-84.220%
2025-04-15	5.7500	5.7500	5.7500	5.7500	-16.667%	1	539	-85.043%
2025-03-28	6.9000	6.9000	6.9000	6.9000	-26.596%	2	540	-87.536%
2025-03-19	9.4000	9.4000	9.4000	9.4000	-11.737%	1	540	-90.851%
2025-03-17	10.6000	10.6500	10.6000	10.6500	+22.837%	6	540	-91.925%
2025-03-03	10.2800	10.2800	8.6700	8.6700	-55.240%	5	545	-90.081%
2025-02-26	19.3000	19.3800	19.3000	19.3700	-22.365%	10	550	-95.560%
2025-02-19	22.0600	24.9500	22.0600	24.9500	+85.502%	2	550	-96.553%
2025-02-14	13.4500	13.4500	13.4500	13.4500	+23.963%	10	544	-93.606%
2025-02-11	10.8500	10.8500	10.8500	10.8500	+3.333%	8	544	-92.074%
2025-02-10	10.5000	10.5000	10.5000	10.5000	+88.510%	10	536	-91.810%
2025-02-04	5.5700	5.5700	5.5700	5.5700	+16.042%	10	546	-84.560%
2025-02-03	4.7200	4.8000	4.6900	4.8000	-22.204%	30	556	-82.083%
2025-01-31	6.1700	6.1700	6.1700	6.1700	+5.470%	20	576	-86.062%
2025-01-27	5.8500	5.8500	5.8500	5.8500	+0.862%	5	586	-85.299%
2025-01-21	5.8000	5.8000	5.8000	5.8000	-1.193%	1	666	-85.172%
2025-01-17	5.9200	5.9200	5.5800	5.8700	-0.508%	160	666	-85.349%
2025-01-15	5.9000	5.9000	5.9000	5.9000	-55.235%	1	666	-85.424%
2024-12-09	13.1800	13.1800	13.1800	13.1800	+17.469%	4	666	-93.475%
2024-12-04	11.2200	11.2200	11.2200	11.2200	+34.050%	5	670	-92.335%
2024-11-26	8.3700	8.3700	8.3700	8.3700	-12.903%	20	675	-89.725%
2024-11-25	9.0000	9.6100	9.0000	9.6100	+268.199%	2	676	-91.051%
2024-11-18	2.6100	2.6100	2.6100	2.6100	-11.525%	10	675	-67.050%
2024-11-12	2.9500	2.9500	2.9500	2.9500	-10.606%	20	665	-70.847%
2024-11-11	2.8800	3.3000	2.8800	3.3000	-5.714%	34	685	-73.939%
2024-11-07	3.1000	3.5000	3.1000	3.5000	+38.889%	13	692	-75.429%
2024-11-06	2.7500	2.7500	2.5200	2.5200	-45.806%	20	694	-65.873%
2024-11-04	4.2500	4.6500	4.2500	4.6500	-15.455%	11	694	-81.505%
2024-11-01	5.2000	5.5000	5.2000	5.5000	-0.181%	4	695	-84.364%
2024-10-31	6.4300	6.4300	5.3600	5.5100	-54.650%	19	694	-84.392%
2024-10-23	12.1500	12.1500	12.1500	12.1500	-10.000%	10	688	-92.922%
2024-10-21	13.5000	13.5000	13.5000	13.5000	+0.746%	9	688	-93.630%
2024-10-16	13.3500	13.4000	13.3500	13.4000	+4.688%	2	688	-93.582%
2024-10-14	13.1500	13.2200	12.8000	12.8000	+8.567%	92	689	-93.281%
2024-10-08	11.7100	11.7900	11.7100	11.7900	-6.872%	10	689	-92.706%
2024-10-07	12.6600	12.6600	12.6600	12.6600	+43.537%	10	689	-93.207%
2024-10-01	8.6600	8.8200	8.6600	8.8200	0.000%	3	689	-90.249%