Dark

SMCI20261218C82
SMCI Dec 18 2026 82.00 Call (SMCI261218C00082000)
option OPRA

Inactive

Sep 8, 2026

0.8400+29.231%(+0.1900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.8400	0.8400	0.8400	0.8400	+29.231%	1	702	0.000%
2026-09-04	0.6500	0.6500	0.6500	0.6500	-8.451%	2	700	+29.231%
2026-08-12	0.7000	0.7100	0.6900	0.7100	-5.333%	4	700	+18.310%
2026-08-10	0.7500	0.7500	0.7500	0.7500	+11.940%	1	700	+12.000%
2026-08-07	0.6700	0.6700	0.6700	0.6700	-33.000%	1	700	+25.373%
2026-07-22	0.9500	1.0000	0.9500	1.0000	+49.254%	3	700	-16.000%
2026-07-08	0.6700	0.6700	0.6700	0.6700	+1.515%	10	702	+25.373%
2026-07-07	0.6600	0.6600	0.6600	0.6600	-24.138%	5	712	+27.273%
2026-06-30	0.8700	0.8700	0.8700	0.8700	-1.136%	7	717	-3.448%
2026-06-29	0.8800	0.8800	0.8800	0.8800	-2.222%	1	717	-4.545%
2026-06-26	0.9000	0.9000	0.9000	0.9000	-25.000%	1	718	-6.667%
2026-06-25	1.2000	1.2000	1.2000	1.2000	-25.926%	24	718	-30.000%
2026-06-23	1.6200	1.6200	1.6200	1.6200	-16.495%	1	718	-48.148%
2026-06-22	2.1000	2.1000	1.9400	1.9400	+73.214%	5	717	-56.701%
2026-06-12	1.1200	1.1200	1.1200	1.1200	+2.752%	1	719	-25.000%
2026-06-11	0.9500	1.0900	0.9500	1.0900	-14.844%	15	719	-22.936%
2026-06-10	1.3600	1.3600	1.2700	1.2800	-57.333%	7	714	-34.375%
2026-06-09	3.0000	3.0000	3.0000	3.0000	-20.635%	1	717	-72.000%
2026-06-08	3.3500	3.7800	3.3000	3.7800	+16.667%	40	715	-77.778%
2026-06-05	3.1500	3.2400	3.1500	3.2400	-46.446%	11	717	-74.074%
2026-06-02	5.6200	6.0500	5.6200	6.0500	+23.469%	2	712	-86.116%
2026-06-01	4.8500	4.9000	4.8500	4.9000	+8.889%	2	711	-82.857%
2026-05-29	5.2300	5.2300	4.4700	4.5000	+28.205%	18	713	-81.333%
2026-05-28	2.6800	3.5100	2.6700	3.5100	+58.108%	32	713	-76.068%
2026-05-27	2.2900	2.2900	2.2200	2.2200	+3.256%	40	692	-62.162%
2026-05-26	2.1500	2.1500	2.1500	2.1500	+36.076%	2	691	-60.930%
2026-05-22	1.5300	1.5800	1.5300	1.5800	+26.400%	14	691	-46.835%
2026-05-20	1.2500	1.2500	1.2500	1.2500	+95.313%	21	679	-32.800%
2026-04-23	0.6400	0.6400	0.6400	0.6400	-9.859%	1	661	+31.250%
2026-04-20	0.7100	0.7100	0.7100	0.7100	-6.579%	7	662	+18.310%
2026-04-17	0.7500	0.7600	0.7300	0.7600	+68.889%	140	662	+10.526%
2026-04-01	0.4500	0.4500	0.4500	0.4500	-25.000%	1	522	+86.667%
2026-03-26	0.7100	0.7100	0.6000	0.6000	+27.660%	2	521	+40.000%
2026-03-23	0.4700	0.4700	0.4700	0.4700	+2.174%	1	521	+78.723%
2026-03-20	0.8100	0.8100	0.4600	0.4600	-50.000%	48	520	+82.609%
2026-03-19	0.9200	0.9200	0.9200	0.9200	-15.596%	1	542	-8.696%
2026-03-16	1.0900	1.0900	1.0900	1.0900	-18.045%	1	542	-22.936%
2026-02-23	1.3300	1.3300	1.3300	1.3300	-33.831%	5	543	-36.842%
2026-02-04	2.0100	2.0100	2.0100	2.0100	+11.667%	35	548	-58.209%
2026-01-23	1.8000	1.8000	1.8000	1.8000	+17.647%	100	548	-53.333%
2026-01-15	1.5300	1.5300	1.5300	1.5300	+20.472%	18	467	-45.098%
2026-01-13	1.2700	1.2700	1.2700	1.2700	-26.163%	1	476	-33.858%
2025-12-17	1.7200	1.7200	1.7200	1.7200	-9.474%	1	475	-51.163%
2025-12-16	1.9000	1.9000	1.9000	1.9000	-19.492%	11	476	-55.789%
2025-12-10	2.3500	2.3600	2.3500	2.3600	+0.426%	26	479	-64.407%
2025-11-28	2.3500	2.3500	2.3500	2.3500	-2.083%	2	480	-64.255%
2025-11-26	2.4000	2.4000	2.4000	2.4000	+19.403%	1	481	-65.000%
2025-11-21	2.0100	2.0100	2.0100	2.0100	-15.546%	4	481	-58.209%
2025-11-20	2.3800	2.3800	2.3800	2.3800	-22.977%	1	485	-64.706%
2025-11-18	3.0900	3.0900	3.0900	3.0900	-10.435%	29	486	-72.816%
2025-11-14	3.1900	3.4500	3.1900	3.4500	+9.524%	2	500	-75.652%
2025-11-13	3.1500	3.1500	3.1500	3.1500	-23.171%	10	500	-73.333%
2025-11-07	4.1000	4.1000	4.1000	4.1000	-12.766%	1	510	-79.512%
2025-11-06	5.0000	5.0000	4.7000	4.7000	-9.615%	6	510	-82.128%
2025-11-05	6.0000	6.0000	5.2000	5.2000	-41.043%	13	511	-83.846%
2025-11-03	8.8700	8.8700	8.8200	8.8200	-20.181%	36	553	-90.476%
2025-10-20	11.0500	11.0500	11.0500	11.0500	-6.751%	4	553	-92.398%
2025-10-10	11.8500	11.8500	11.8500	11.8500	-0.420%	15	553	-92.911%
2025-10-08	11.9000	11.9000	11.9000	11.9000	+22.680%	1	553	-92.941%
2025-10-07	9.7000	9.7000	9.7000	9.7000	+18.582%	29	523	-91.340%
2025-10-03	8.1900	8.1900	8.1800	8.1800	-2.036%	10	523	-89.731%
2025-10-02	7.7000	8.3500	7.7000	8.3500	+60.577%	25	514	-89.940%
2025-09-25	5.1500	5.2000	5.0500	5.2000	-1.887%	3	505	-83.846%
2025-09-19	5.2500	5.3000	5.2500	5.3000	+10.417%	2	505	-84.151%
2025-09-16	4.8000	4.8000	4.8000	4.8000	+5.495%	23	503	-82.500%
2025-09-15	4.5500	4.5500	4.5500	4.5500	-6.186%	1	504	-81.538%
2025-09-12	5.2500	5.2500	4.8000	4.8500	+7.778%	52	505	-82.680%
2025-09-11	4.5000	4.5000	4.5000	4.5000	+2.273%	90	504	-81.333%
2025-09-10	4.4000	4.4000	4.4000	4.4000	+14.286%	1	504	-80.909%
2025-09-09	3.2500	3.8500	3.2500	3.8500	+18.462%	2	503	-78.182%
2025-09-05	3.2500	3.2500	3.2500	3.2500	-4.412%	22	501	-74.154%
2025-09-03	3.5700	3.5700	3.4000	3.4000	-4.225%	27	485	-75.294%
2025-09-02	3.5500	3.5500	3.5500	3.5500	-8.974%	90	506	-76.338%
2025-08-29	3.9000	3.9000	3.9000	3.9000	-12.360%	22	396	-78.462%
2025-08-22	4.4500	4.4500	4.4500	4.4500	+5.952%	1	396	-81.124%
2025-08-21	4.2000	4.2000	4.2000	4.2000	+1.205%	1	395	-80.000%
2025-08-20	4.4000	4.4000	4.1500	4.1500	-9.783%	8	395	-79.759%
2025-08-19	4.6000	4.6000	4.6000	4.6000	-14.019%	1	396	-81.739%
2025-08-15	5.0000	5.3500	5.0000	5.3500	-0.926%	2	397	-84.299%
2025-08-14	5.2500	5.4000	5.2500	5.4000	-6.087%	11	399	-84.444%
2025-08-12	5.7000	5.7500	5.7000	5.7500	-4.959%	4	390	-85.391%
2025-08-11	6.0500	6.0500	6.0500	6.0500	-2.419%	2	394	-86.116%
2025-08-06	7.1000	7.1000	6.2000	6.2000	-47.009%	14	394	-86.452%
2025-08-01	11.8500	11.8500	11.7000	11.7000	-15.217%	3	401	-92.821%
2025-07-30	14.5300	14.5300	13.8000	13.8000	+6.154%	6	402	-93.913%
2025-07-29	13.5000	13.5000	13.0000	13.0000	-2.985%	7	401	-93.538%
2025-07-28	11.3500	13.4000	11.3500	13.4000	+33.333%	205	406	-93.731%
2025-07-25	9.9500	10.0500	9.9500	10.0500	+3.930%	3	480	-91.642%
2025-07-24	9.2500	9.9500	9.2500	9.6700	+1.789%	35	480	-91.313%
2025-07-23	9.2000	9.5000	9.2000	9.5000	+9.195%	4	494	-91.158%
2025-07-22	8.5000	8.7000	8.5000	8.7000	-10.309%	4	492	-90.345%
2025-07-21	10.4000	10.7500	9.7000	9.7000	-3.960%	15	494	-91.340%
2025-07-18	11.1500	11.1500	10.1000	10.1000	-10.619%	10	491	-91.683%
2025-07-16	11.0000	11.3000	10.8000	11.3000	-5.833%	10	492	-92.566%
2025-07-15	11.8000	12.0000	11.8000	12.0000	+17.073%	3	496	-93.000%
2025-07-14	10.5000	10.5000	10.2500	10.2500	+1.485%	4	493	-91.805%
2025-07-11	10.2000	10.2000	10.1000	10.1000	-4.717%	3	493	-91.683%
2025-07-09	10.3000	10.6000	10.3000	10.6000	+2.913%	3	496	-92.075%
2025-07-08	10.3000	10.3000	10.3000	10.3000	+8.421%	1	495	-91.845%
2025-07-07	9.5000	9.5000	9.5000	9.5000	-9.953%	2	494	-91.158%
2025-07-03	10.5500	10.5500	10.5500	10.5500	+2.427%	1	493	-92.038%
2025-07-02	10.3000	10.3000	10.3000	10.3000	+4.040%	1	493	-91.845%
2025-07-01	9.9000	9.9000	9.9000	9.9000	-3.415%	2	492	-91.515%
2025-06-27	10.9000	10.9000	10.2500	10.2500	-7.658%	21	492	-91.805%
2025-06-26	10.8500	11.1000	10.8500	11.1000	+13.265%	2	481	-92.432%
2025-06-25	9.0000	9.8000	9.0000	9.8000	+23.270%	7	481	-91.429%
2025-06-24	8.0500	8.0500	7.9500	7.9500	+6.000%	3	479	-89.434%
2025-06-23	8.0500	8.0500	7.5000	7.5000	-15.730%	6	478	-88.800%
2025-06-20	8.9000	8.9000	8.9000	8.9000	-3.261%	6	483	-90.562%
2025-06-18	8.1900	9.2000	8.1900	9.2000	+5.143%	8	480	-90.870%
2025-06-17	8.5500	8.7500	8.5500	8.7500	+4.916%	5	480	-90.400%
2025-06-06	8.3400	8.3400	8.3400	8.3400	+2.963%	2	475	-89.928%
2025-06-05	8.4000	8.4000	8.1000	8.1000	-10.299%	6	475	-89.630%
2025-06-03	9.0300	9.0300	9.0300	9.0300	+20.400%	2	475	-90.698%
2025-05-30	7.5000	7.5000	7.5000	7.5000	-13.295%	10	475	-88.800%
2025-05-27	8.6500	8.6500	8.6500	8.6500	-0.575%	5	475	-90.289%
2025-05-21	8.7000	8.7000	8.7000	8.7000	-10.678%	3	470	-90.345%
2025-05-20	9.7400	9.7400	9.7400	9.7400	-11.455%	5	473	-91.376%
2025-05-16	11.0000	11.0000	11.0000	11.0000	+12.245%	40	468	-92.364%
2025-05-15	10.1000	10.1000	9.8000	9.8000	-1.508%	2	468	-91.429%
2025-05-14	10.4000	10.4000	9.9500	9.9500	+68.644%	13	468	-91.558%
2025-05-13	4.8000	5.9000	4.8000	5.9000	+32.584%	12	466	-85.763%
2025-05-12	4.9500	4.9500	4.4500	4.4500	+5.952%	8	464	-81.124%
2025-05-09	4.3000	4.3000	4.2000	4.2000	-6.667%	18	459	-80.000%
2025-05-08	4.5000	4.5000	4.5000	4.5000	+1.124%	2	464	-81.333%
2025-05-07	4.2500	4.4500	4.2000	4.4500	-7.292%	12	462	-81.124%
2025-05-06	4.5900	4.8500	4.5900	4.8000	-1.235%	14	458	-82.500%
2025-05-02	4.8600	4.8600	4.8600	4.8600	-2.800%	2	446	-82.716%
2025-05-01	4.8000	5.0000	4.8000	5.0000	+25.000%	10	446	-83.200%
2025-04-30	4.2000	4.2000	4.0000	4.0000	-32.203%	6	436	-79.000%
2025-04-25	5.9000	5.9000	5.9000	5.9000	+20.408%	10	438	-85.763%
2025-04-23	4.9000	4.9000	4.9000	4.9000	+20.988%	5	438	-82.857%
2025-04-21	4.0000	4.0500	3.9500	4.0500	-27.419%	13	435	-79.259%
2025-04-11	5.5800	5.5800	5.5800	5.5800	+0.541%	18	446	-84.946%
2025-04-03	5.5500	5.5500	5.5500	5.5500	-42.368%	11	440	-84.865%
2025-03-24	9.6800	9.6800	9.6300	9.6300	+9.432%	20	440	-91.277%
2025-03-07	8.8000	8.8000	8.8000	8.8000	-7.466%	2	451	-90.455%
2025-03-03	9.6000	9.6000	9.5100	9.5100	-44.190%	2	451	-91.167%
2025-02-26	17.0000	17.0400	17.0000	17.0400	-22.014%	5	452	-95.070%
2025-02-21	21.8500	21.8500	21.8500	21.8500	-1.577%	6	452	-96.156%
2025-02-20	22.2000	22.2000	22.2000	22.2000	+1.602%	7	450	-96.216%
2025-02-19	19.2200	25.5000	19.2200	21.8500	+71.373%	18	457	-96.156%
2025-02-14	11.7500	12.7500	11.7500	12.7500	+42.777%	10	466	-93.412%
2025-02-12	9.9000	9.9000	8.9300	8.9300	-22.348%	4	466	-90.594%
2025-02-10	9.5000	11.5000	9.5000	11.5000	+32.184%	5	468	-92.696%
2025-02-07	7.5000	8.7000	7.5000	8.7000	+35.938%	12	470	-90.345%
2025-02-05	6.4000	6.4000	6.4000	6.4000	+6.667%	2	470	-86.875%
2025-01-27	6.0000	6.0000	6.0000	6.0000	+10.092%	1	472	-86.000%
2025-01-17	5.4500	5.4500	5.4500	5.4500	+6.031%	14	472	-84.587%
2025-01-15	5.1400	5.1400	5.1400	5.1400	-3.925%	5	472	-83.658%
2024-12-19	5.3500	5.3500	5.3500	5.3500	-19.790%	140	472	-84.299%
2024-12-16	6.6700	6.6700	6.6700	6.6700	-13.935%	1	611	-87.406%
2024-12-13	7.7500	7.7500	7.7500	7.7500	-12.132%	2	611	-89.161%
2024-12-11	8.8200	8.8200	8.8200	8.8200	-8.125%	1	610	-90.476%
2024-12-10	9.6000	9.6000	9.6000	9.6000	-2.538%	200	610	-91.250%
2024-12-03	11.8900	11.8900	9.8000	9.8500	+40.714%	9	810	-91.472%
2024-11-22	7.0000	7.0000	7.0000	7.0000	+35.659%	280	808	-88.000%
2024-11-21	5.1600	5.1600	5.1600	5.1600	+14.667%	7	661	-83.721%
2024-11-19	4.5000	4.5000	4.5000	4.5000	+179.503%	9	661	-81.333%
2024-11-14	1.6100	1.6100	1.6100	1.6100	-33.195%	9	670	-47.826%
2024-11-11	2.4100	2.4100	2.4100	2.4100	+5.702%	1	661	-65.145%
2024-11-06	2.2800	2.2800	2.2800	2.2800	-8.065%	60	661	-63.158%
2024-11-04	2.4800	2.4800	2.4800	2.4800	-44.270%	10	661	-66.129%
2024-11-01	4.4500	4.4500	4.4500	4.4500	-35.786%	2	671	-81.124%
2024-10-30	7.2000	7.5000	6.9300	6.9300	-47.500%	53	671	-87.879%
2024-10-29	13.2000	13.2000	13.2000	13.2000	-2.941%	10	671	-93.636%
2024-10-16	13.6000	13.6000	13.6000	13.6000	0.000%	1	671	-93.824%