Dark

SMCI20261218C84
SMCI Dec 18 2026 84.00 Call (SMCI261218C00084000)
option OPRA

EOD

Sep 17, 2026

0.5800+41.463%(+0.1700)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5600	0.5800	0.5500	0.5800	+41.463%	15	596	0.000%
2026-09-16	0.3800	0.4100	0.3800	0.4100	+5.128%	15	587	+41.463%
2026-09-15	0.3700	0.3900	0.3700	0.3900	-11.364%	16	600	+48.718%
2026-09-14	0.5100	0.5100	0.4400	0.4400	-27.869%	16	587	+31.818%
2026-09-11	0.6000	0.6100	0.5900	0.6100	+27.083%	14	588	-4.918%
2026-09-10	0.5000	0.5500	0.4800	0.4800	-12.727%	15	581	+20.833%
2026-09-09	0.5900	0.6000	0.5400	0.5500	0.000%	168	589	+5.455%
2026-09-04	0.5500	0.5500	0.5500	0.5500	+27.907%	1	728	+5.455%
2026-09-02	0.4300	0.4300	0.4300	0.4300	-4.444%	2	728	+34.884%
2026-09-01	0.4500	0.4500	0.4500	0.4500	-15.094%	3	726	+28.889%
2026-08-31	0.5300	0.5300	0.5300	0.5300	+8.163%	2	726	+9.434%
2026-08-28	0.5600	0.7100	0.4900	0.4900	-22.222%	11	725	+18.367%
2026-08-27	0.6600	0.6600	0.6300	0.6300	-5.970%	2	724	-7.937%
2026-08-26	0.6700	0.6700	0.6700	0.6700	-8.219%	3	723	-13.433%
2026-08-25	0.7000	0.7500	0.7000	0.7300	+7.353%	20	722	-20.548%
2026-08-24	0.6800	0.6800	0.6800	0.6800	+11.475%	10	736	-14.706%
2026-08-20	0.6000	0.6100	0.5900	0.6100	-8.955%	10	746	-4.918%
2026-08-18	0.7500	0.7600	0.6700	0.6700	-23.864%	15	745	-13.433%
2026-08-17	0.9000	0.9000	0.8800	0.8800	-38.028%	3	734	-34.091%
2026-08-13	1.0600	1.4500	1.0600	1.4200	+105.797%	49	732	-59.155%
2026-08-12	0.7900	0.8000	0.6500	0.6900	+6.154%	10	691	-15.942%
2026-07-24	0.6500	0.6500	0.6500	0.6500	-20.732%	1	687	-10.769%
2026-07-23	0.8200	0.8200	0.8200	0.8200	-8.889%	40	688	-29.268%
2026-07-22	0.9000	0.9000	0.9000	0.9000	+157.143%	1	648	-35.556%
2026-07-20	0.3500	0.3500	0.3500	0.3500	-65.000%	2	647	+65.714%
2026-06-26	1.0000	1.0000	1.0000	1.0000	-13.793%	1	648	-42.000%
2026-06-24	1.1600	1.1600	1.1600	1.1600	-36.957%	3	647	-50.000%
2026-06-22	1.6500	1.9000	1.6500	1.8400	+95.745%	9	647	-68.478%
2026-06-18	0.9000	0.9400	0.9000	0.9400	-6.000%	3	696	-38.298%
2026-06-15	1.0000	1.0000	1.0000	1.0000	-9.091%	1	696	-42.000%
2026-06-12	1.2000	1.2000	1.1000	1.1000	+10.000%	401	696	-47.273%
2026-06-11	1.0000	1.0000	1.0000	1.0000	-15.254%	10	696	-42.000%
2026-06-10	1.2800	1.2800	1.1800	1.1800	-58.451%	2	701	-50.847%
2026-06-09	2.8700	2.8700	2.8400	2.8400	-15.224%	8	701	-79.577%
2026-06-08	3.0500	3.3500	3.0500	3.3500	+8.065%	32	695	-82.687%
2026-06-05	3.3400	3.3400	3.1000	3.1000	-25.301%	210	664	-81.290%
2026-06-04	4.1500	4.1500	4.1500	4.1500	0.000%	200	464	-86.024%
2026-06-03	4.1500	4.1500	4.1500	4.1500	-23.573%	1	304	-86.024%
2026-06-02	5.4300	5.4300	5.4300	5.4300	+13.125%	1	304	-89.319%
2026-06-01	4.6500	4.9000	4.6500	4.8000	+6.667%	21	305	-87.917%
2026-05-29	5.2500	5.2500	4.4700	4.5000	+29.683%	18	306	-87.111%
2026-05-28	2.4200	3.5900	2.4200	3.4700	+61.395%	6	289	-83.285%
2026-05-27	2.2000	2.2000	2.1300	2.1500	+3.865%	5	285	-73.023%
2026-05-26	1.8500	2.0700	1.8500	2.0700	+31.847%	5	282	-71.981%
2026-05-22	1.4100	1.5700	1.4100	1.5700	+49.524%	22	283	-63.057%
2026-05-15	1.0500	1.0500	1.0500	1.0500	-23.358%	2	271	-44.762%
2026-05-08	1.3700	1.3700	1.3700	1.3700	+270.270%	1	271	-57.664%
2026-04-01	0.3700	0.3800	0.3700	0.3700	-5.128%	7	272	+56.757%
2026-03-20	0.5000	0.5000	0.3900	0.3900	-69.767%	2	267	+48.718%
2026-02-19	1.2900	1.2900	1.2900	1.2900	-8.511%	1	267	-55.039%
2026-01-12	1.4100	1.4100	1.4100	1.4100	-2.083%	21	266	-58.865%
2026-01-05	1.5200	1.5200	1.4400	1.4400	-10.000%	47	266	-59.722%
2026-01-02	1.6000	1.6000	1.6000	1.6000	-24.883%	1	247	-63.750%
2025-12-03	2.1300	2.1300	2.1300	2.1300	-24.199%	1	248	-72.770%
2025-11-18	2.9500	2.9500	2.8100	2.8100	-5.387%	22	248	-79.359%
2025-11-13	2.9700	2.9700	2.9700	2.9700	-34.725%	10	226	-80.471%
2025-11-10	4.5500	4.5500	4.5500	4.5500	-12.500%	3	226	-87.253%
2025-11-05	5.2000	5.2000	5.2000	5.2000	-46.776%	40	226	-88.846%
2025-10-21	9.7700	9.7700	9.7700	9.7700	-11.823%	1	226	-94.063%
2025-10-08	11.0800	11.0800	11.0800	11.0800	+8.627%	1	226	-94.765%
2025-10-07	10.2000	10.2000	10.2000	10.2000	+131.818%	40	225	-94.314%
2025-09-15	4.4000	4.4000	4.4000	4.4000	+39.241%	1	225	-86.818%
2025-09-09	3.1600	3.1600	3.1600	3.1600	-1.250%	3	226	-81.646%
2025-09-03	3.2000	3.2000	3.2000	3.2000	-3.904%	9	226	-81.875%
2025-09-02	3.2800	3.3300	3.2800	3.3300	-18.582%	3	226	-82.583%
2025-08-20	4.0900	4.0900	4.0900	4.0900	-7.045%	9	225	-85.819%
2025-08-19	4.4000	4.4000	4.4000	4.4000	-9.278%	1	216	-86.818%
2025-08-15	4.7500	4.8500	4.7400	4.8500	-56.696%	25	215	-88.041%
2025-06-30	11.2000	11.2000	11.2000	11.2000	+23.757%	1	228	-94.821%
2025-06-18	9.0500	9.0500	9.0500	9.0500	+4.745%	20	207	-93.591%
2025-06-04	8.6400	8.6400	8.6400	8.6400	+13.089%	1	207	-93.287%
2025-06-02	7.6400	7.6400	7.6400	7.6400	-28.598%	1	207	-92.408%
2025-05-14	9.0200	10.7000	9.0200	10.7000	+151.765%	2	207	-94.579%
2025-04-30	4.2500	4.2500	4.2500	4.2500	-13.265%	5	208	-86.353%
2025-04-23	4.9000	4.9000	4.9000	4.9000	-5.769%	13	208	-88.163%
2025-04-14	5.2000	5.2000	5.2000	5.2000	+1.167%	2	195	-88.846%
2025-04-11	5.1400	5.1400	5.1400	5.1400	+5.979%	2	195	-88.716%
2025-04-04	4.6700	4.8500	4.6700	4.8500	-8.144%	6	194	-88.041%
2025-04-03	5.2800	5.2800	5.2800	5.2800	-16.850%	3	194	-89.015%
2025-04-02	6.3500	6.3500	6.3500	6.3500	+2.419%	85	191	-90.866%
2025-04-01	6.2000	6.2000	6.2000	6.2000	+0.813%	10	107	-90.645%
2025-03-31	6.1900	6.1900	6.1500	6.1500	-8.889%	3	114	-90.569%
2025-03-27	6.7500	6.7500	6.7500	6.7500	-33.168%	11	114	-91.407%
2025-03-14	10.1000	10.1000	10.1000	10.1000	+13.995%	2	125	-94.257%
2025-03-05	8.8600	8.8600	8.8600	8.8600	+12.723%	10	125	-93.454%
2025-03-04	7.8600	7.8600	7.8600	7.8600	-9.447%	1	125	-92.621%
2025-03-03	9.5500	9.5500	8.6800	8.6800	-27.667%	9	125	-93.318%
2025-02-27	12.0000	12.0000	12.0000	12.0000	-23.567%	3	123	-95.167%
2025-02-26	15.7000	15.7000	15.7000	15.7000	-19.898%	1	123	-96.306%
2025-02-21	20.3500	20.3500	19.6000	19.6000	-11.111%	362	123	-97.041%
2025-02-20	19.5000	22.4000	19.0000	22.0500	-11.800%	182	304	-97.370%
2025-02-19	19.3400	25.0000	19.3400	25.0000	+131.696%	7	124	-97.680%
2025-02-10	10.7900	10.7900	10.7900	10.7900	+54.143%	1	117	-94.625%
2025-02-06	7.0000	7.0000	7.0000	7.0000	+6.870%	11	117	-91.714%
2025-01-22	6.5500	6.5500	6.5500	6.5500	+28.431%	10	106	-91.145%
2025-01-17	5.2000	5.2000	5.1000	5.1000	-29.558%	40	124	-88.627%
2025-01-06	7.2400	7.2400	7.2400	7.2400	+24.828%	1	124	-91.989%
2025-01-03	5.8000	5.8000	5.8000	5.8000	+3.203%	20	123	-90.000%
2024-12-23	5.5500	5.6200	5.5500	5.6200	+1.261%	6	123	-89.680%
2024-12-20	5.6100	5.6100	5.5500	5.5500	-13.281%	2	122	-89.550%
2024-12-18	6.4000	6.4000	6.4000	6.4000	+0.787%	5	120	-90.938%
2024-12-16	6.3500	6.3500	6.3500	6.3500	-14.993%	1	115	-90.866%
2024-12-13	7.4700	7.4700	7.4700	7.4700	-36.154%	2	115	-92.236%
2024-12-09	11.7000	11.7000	11.7000	11.7000	+8.333%	3	115	-95.043%
2024-12-06	10.8000	10.8000	10.8000	10.8000	+2.857%	2	112	-94.630%
2024-12-05	10.5000	10.5000	10.5000	10.5000	-1.869%	1	113	-94.476%
2024-12-02	9.9500	10.9900	9.9500	10.7000	+38.065%	3	114	-94.579%
2024-11-26	7.7500	7.7500	7.7500	7.7500	-8.824%	1	111	-92.516%
2024-11-25	8.8900	8.8900	8.5000	8.5000	+29.969%	15	111	-93.176%
2024-11-22	6.5400	6.5400	6.5400	6.5400	+267.416%	2	111	-91.131%
2024-11-14	1.8300	1.8300	1.7800	1.7800	-20.536%	22	111	-67.416%
2024-11-11	2.2400	2.2400	2.2400	2.2400	-0.444%	10	111	-74.107%
2024-11-06	2.0700	2.2500	2.0700	2.2500	-52.128%	70	101	-74.222%
2024-11-01	4.7000	4.7000	4.7000	4.7000	-59.130%	2	161	-87.660%
2024-10-14	11.5000	11.5000	11.5000	11.5000	0.000%	2	160	-94.957%