Dark

SMCI20261218C78
SMCI Dec 18 2026 78.00 Call (SMCI261218C00078000)
option OPRA

EOD

Sep 14, 2026

0.5200-1.887%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.5700	0.5700	0.5200	0.5200	-1.887%	5	490	0.000%
2026-09-01	0.5300	0.5300	0.5300	0.5300	-39.080%	1	491	-1.887%
2026-08-28	0.6900	0.8700	0.6900	0.8700	-42.000%	10	491	-40.230%
2026-08-13	1.7100	1.7500	1.4200	1.5000	+89.873%	12	491	-65.333%
2026-08-12	1.0500	1.0500	0.7900	0.7900	+6.757%	4	488	-34.177%
2026-08-07	0.7400	0.7400	0.7400	0.7400	-15.909%	1	486	-29.730%
2026-07-24	0.8800	0.8800	0.8800	0.8800	-19.266%	1	485	-40.909%
2026-07-22	1.1500	1.1500	1.0900	1.0900	+142.222%	4	485	-52.294%
2026-07-17	0.4500	0.4500	0.4500	0.4500	-43.750%	1	484	+15.556%
2026-07-10	0.8000	0.8000	0.8000	0.8000	-18.367%	10	485	-35.000%
2026-06-29	0.9800	0.9800	0.9800	0.9800	-10.092%	2	485	-46.939%
2026-06-26	1.0900	1.0900	1.0900	1.0900	-32.298%	1	485	-52.294%
2026-06-24	1.6100	1.6100	1.6100	1.6100	-12.500%	7	485	-67.702%
2026-06-23	1.8300	1.8400	1.8300	1.8400	-7.071%	3	478	-71.739%
2026-06-22	2.0500	2.0500	1.9800	1.9800	+106.250%	3	475	-73.737%
2026-06-17	0.9600	0.9600	0.9600	0.9600	-31.429%	1	473	-45.833%
2026-06-12	1.4100	1.4100	1.4000	1.4000	+8.527%	3	473	-62.857%
2026-06-10	1.8700	1.8700	1.2900	1.2900	-52.574%	8	473	-59.690%
2026-06-09	3.3500	3.3500	2.7200	2.7200	-22.286%	9	477	-80.882%
2026-06-08	3.4500	3.5000	3.4500	3.5000	-2.778%	3	468	-85.143%
2026-06-05	3.6000	3.6000	3.6000	3.6000	-42.492%	2	468	-85.556%
2026-06-02	7.0000	7.0000	6.2600	6.2600	+12.388%	26	466	-91.693%
2026-06-01	5.5700	5.5700	5.5700	5.5700	-5.111%	3	454	-90.664%
2026-05-29	5.2000	5.8700	5.2000	5.8700	+95.667%	22	451	-91.141%
2026-05-28	3.0000	3.0000	3.0000	3.0000	+41.509%	1	436	-82.667%
2026-05-26	2.1200	2.1200	2.1200	2.1200	+15.847%	1	435	-75.472%
2026-05-22	1.7200	1.8300	1.7200	1.8300	+31.655%	5	434	-71.585%
2026-05-14	1.4000	1.4500	1.3900	1.3900	-23.204%	6	430	-62.590%
2026-05-08	1.8100	1.8100	1.8100	1.8100	+33.088%	1	429	-71.271%
2026-05-06	1.3600	1.3600	1.3600	1.3600	+38.776%	8	428	-61.765%
2026-04-27	0.9800	0.9800	0.9800	0.9800	-2.000%	1	436	-46.939%
2026-04-24	1.0000	1.0000	1.0000	1.0000	+35.135%	2	437	-48.000%
2026-04-22	0.7400	0.7400	0.7400	0.7400	-17.778%	1	437	-29.730%
2026-04-21	0.8900	0.9000	0.8900	0.9000	-25.000%	2	438	-42.222%
2026-03-09	1.2000	1.2000	1.2000	1.2000	-20.530%	20	438	-56.667%
2026-02-13	1.5100	1.5100	1.5100	1.5100	-29.767%	1	459	-65.563%
2026-02-06	2.1500	2.1500	2.1500	2.1500	+13.158%	2	459	-75.814%
2025-12-16	1.9000	1.9000	1.9000	1.9000	-22.449%	20	459	-72.632%
2025-12-04	2.4500	2.4500	2.4500	2.4500	-23.676%	40	459	-78.776%
2025-11-19	3.2100	3.2100	3.2100	3.2100	-19.950%	1	459	-83.801%
2025-11-14	4.0100	4.0100	4.0100	4.0100	-0.743%	1	460	-87.032%
2025-11-12	4.0400	4.0400	4.0400	4.0400	-30.940%	1	459	-87.129%
2025-11-05	5.9000	5.9000	5.8500	5.8500	-40.909%	132	459	-91.111%
2025-10-31	9.9000	9.9000	9.9000	9.9000	-6.604%	70	440	-94.747%
2025-10-28	10.6000	10.6000	10.6000	10.6000	+29.268%	1	510	-95.094%
2025-10-23	8.0500	8.2000	8.0500	8.2000	-9.890%	90	511	-93.659%
2025-10-22	9.1000	9.1000	9.1000	9.1000	-10.784%	1	431	-94.286%
2025-10-17	10.2000	10.2000	10.2000	10.2000	-6.422%	6	434	-94.902%
2025-10-14	10.9000	10.9000	10.9000	10.9000	-12.800%	1	430	-95.229%
2025-10-10	12.5000	12.5000	12.5000	12.5000	+20.192%	1	431	-95.840%
2025-10-07	10.4000	10.4000	10.4000	10.4000	+80.870%	22	430	-95.000%
2025-09-26	5.7500	5.7500	5.7500	5.7500	-12.214%	11	430	-90.957%
2025-09-24	6.5500	6.5500	6.5500	6.5500	+13.126%	8	434	-92.061%
2025-09-19	5.7900	5.7900	5.7900	5.7900	+9.867%	2	434	-91.019%
2025-09-16	5.2700	5.2700	5.2700	5.2700	+42.432%	22	433	-90.133%
2025-09-03	3.7000	3.7000	3.7000	3.7000	-33.929%	2	424	-85.946%
2025-08-15	5.6000	5.6000	5.6000	5.6000	-22.545%	10	424	-90.714%
2025-08-07	7.5000	7.5000	7.2200	7.2300	+1.119%	8	424	-92.808%
2025-08-06	6.9000	7.1500	6.8000	7.1500	-51.361%	3	430	-92.727%
2025-07-30	14.7000	14.7000	14.7000	14.7000	+39.336%	9	429	-96.463%
2025-07-25	10.6300	10.6300	10.5500	10.5500	-7.780%	3	420	-95.071%
2025-07-10	11.4400	11.4400	11.4400	11.4400	+28.684%	2	419	-95.455%
2025-05-29	8.8900	8.8900	8.8900	8.8900	-4.818%	2	419	-94.151%
2025-05-27	9.5300	9.6200	9.3400	9.3400	-17.345%	12	418	-94.433%
2025-05-14	11.5000	11.5000	11.3000	11.3000	+69.925%	40	418	-95.398%
2025-05-13	6.6500	6.6500	6.6500	6.6500	+37.113%	1	428	-92.180%
2025-05-12	4.8500	4.8500	4.8500	4.8500	-3.000%	1	429	-89.278%
2025-05-08	5.0000	5.0000	5.0000	5.0000	-5.660%	40	429	-89.600%
2025-05-01	5.3000	5.3000	5.3000	5.3000	-21.481%	10	429	-90.189%
2025-04-02	6.9000	6.9000	6.7500	6.7500	-0.735%	2	419	-92.296%
2025-03-28	6.8000	6.8000	6.8000	6.8000	-20.468%	200	421	-92.353%
2025-03-10	8.5000	8.5500	8.5000	8.5500	+37.903%	2	321	-93.918%
2025-01-08	6.2000	6.2000	6.2000	6.2000	+11.712%	1	323	-91.613%
2025-01-02	5.5500	5.5500	5.5500	5.5500	-9.016%	1	323	-90.631%
2024-12-27	6.1000	6.1000	6.1000	6.1000	-10.426%	2	324	-91.475%
2024-12-18	6.8100	6.8100	6.8100	6.8100	-25.165%	30	325	-92.364%
2024-12-11	9.1000	9.1000	9.1000	9.1000	-12.752%	1	355	-94.286%
2024-12-10	10.5000	10.5000	10.4300	10.4300	-16.292%	10	355	-95.014%
2024-12-09	12.4700	12.4700	12.4600	12.4600	+3.661%	30	364	-95.827%
2024-12-06	12.0200	12.0200	12.0200	12.0200	+72.950%	4	364	-95.674%
2024-11-22	6.9500	6.9500	6.9500	6.9500	+117.188%	6	366	-92.518%
2024-11-08	3.2000	3.2000	3.2000	3.2000	-7.246%	2	366	-83.750%
2024-11-07	3.4500	3.4500	3.4500	3.4500	-29.592%	2	366	-84.928%
2024-11-01	4.9000	4.9000	4.9000	4.9000	-35.099%	2	366	-89.388%
2024-10-30	7.5500	7.5500	7.5500	7.5500	-33.772%	20	365	-93.113%
2024-10-08	11.3000	11.4000	11.3000	11.4000	+8.057%	60	365	-95.439%
2024-10-07	9.5000	10.5500	9.5000	10.5500	0.000%	20	370	-95.071%