Dark

SMCI20261218C85
SMCI Dec 18 2026 85.00 Call (SMCI261218C00085000)
option OPRA

EOD

Sep 17, 2026

0.5400+54.286%(+0.1900)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4500	0.5800	0.4500	0.5400	+54.286%	25	616	0.000%
2026-09-16	0.3400	0.3600	0.3400	0.3500	-12.500%	16	612	+54.286%
2026-09-15	0.4000	0.4000	0.4000	0.4000	-4.762%	14	614	+35.000%
2026-09-14	0.4300	0.4300	0.4200	0.4200	-26.316%	15	608	+28.571%
2026-09-11	0.6000	0.6200	0.5600	0.5700	+21.277%	32	613	-5.263%
2026-09-10	0.5000	0.5000	0.4700	0.4700	-12.963%	14	611	+14.894%
2026-09-09	0.5300	0.5400	0.5300	0.5400	-19.403%	16	614	0.000%
2026-09-08	0.7600	0.7600	0.6700	0.6700	+11.667%	5	610	-19.403%
2026-09-04	0.6400	0.6700	0.6000	0.6000	+50.000%	13	609	-10.000%
2026-09-03	0.4000	0.4000	0.4000	0.4000	-2.439%	4	609	+35.000%
2026-09-01	0.2500	0.4100	0.2500	0.4100	-19.608%	9	609	+31.707%
2026-08-28	0.5500	0.5500	0.5100	0.5100	-17.742%	3	607	+5.882%
2026-08-27	0.6300	0.6400	0.6200	0.6200	-11.429%	4	607	-12.903%
2026-08-25	0.6600	0.7000	0.6600	0.7000	+45.833%	12	606	-22.857%
2026-08-24	0.4800	0.4800	0.3800	0.4800	-27.273%	12	605	+12.500%
2026-08-18	0.7700	0.7700	0.6600	0.6600	-20.482%	3	605	-18.182%
2026-08-17	0.8300	0.8300	0.8300	0.8300	-27.826%	1	604	-34.940%
2026-08-13	1.1500	1.1500	1.1300	1.1500	+64.286%	12	604	-53.043%
2026-08-12	0.7000	0.7000	0.6400	0.7000	+32.075%	62	594	-22.857%
2026-08-11	0.5300	0.5300	0.5300	0.5300	-15.873%	2	632	+1.887%
2026-08-10	0.6300	0.6300	0.6300	0.6300	-14.865%	1	634	-14.286%
2026-08-04	0.7400	0.7400	0.7400	0.7400	+7.246%	6	634	-27.027%
2026-07-24	0.7100	0.7100	0.6900	0.6900	-20.690%	31	628	-21.739%
2026-07-22	0.9000	0.9400	0.8700	0.8700	+141.667%	81	628	-37.931%
2026-07-20	0.3600	0.3600	0.3600	0.3600	+9.091%	2	563	+50.000%
2026-07-17	0.3300	0.3300	0.3300	0.3300	-34.000%	1	565	+63.636%
2026-07-15	0.5100	0.5100	0.5000	0.5000	-12.281%	11	565	+8.000%
2026-07-14	0.5700	0.5700	0.5700	0.5700	+1.786%	1	560	-5.263%
2026-07-08	0.5600	0.5600	0.5600	0.5600	+3.704%	2	561	-3.571%
2026-07-07	0.5400	0.5400	0.5400	0.5400	-25.000%	1	561	0.000%
2026-06-29	0.7200	0.7200	0.7200	0.7200	-36.283%	18	561	-25.000%
2026-06-24	1.2600	1.2600	1.1300	1.1300	-36.872%	32	561	-52.212%
2026-06-22	1.0500	1.7900	1.0500	1.7900	+103.409%	14	593	-69.832%
2026-06-18	0.8800	0.8800	0.8800	0.8800	-12.000%	1	592	-38.636%
2026-06-15	1.0100	1.0100	1.0000	1.0000	+12.360%	2	592	-46.000%
2026-06-11	0.9200	0.9200	0.8900	0.8900	-25.210%	5	592	-39.326%
2026-06-10	1.2200	1.2200	1.1800	1.1900	-44.651%	4	592	-54.622%
2026-06-09	2.7900	2.7900	2.1500	2.1500	-34.848%	14	590	-74.884%
2026-06-08	3.0500	3.3000	3.0500	3.3000	+25.000%	11	590	-83.636%
2026-06-05	2.9900	2.9900	2.6400	2.6400	-35.610%	11	590	-79.545%
2026-06-04	3.8400	4.1000	3.8400	4.1000	-1.205%	3	589	-86.829%
2026-06-03	4.1500	4.1500	4.1500	4.1500	-23.993%	3	590	-86.988%
2026-06-02	5.7600	5.7800	5.4600	5.4600	+11.429%	27	590	-90.110%
2026-06-01	4.6000	4.9000	4.6000	4.9000	+12.644%	20	566	-88.980%
2026-05-29	4.5500	5.5000	4.3500	4.3500	+24.286%	28	577	-87.586%
2026-05-28	2.0500	3.6000	2.0500	3.5000	+74.129%	5	583	-84.571%
2026-05-27	2.0100	2.0100	2.0100	2.0100	+2.551%	1	582	-73.134%
2026-05-26	1.7300	1.9600	1.7300	1.9600	+32.432%	15	581	-72.449%
2026-05-22	1.3900	1.4800	1.3900	1.4800	-6.329%	19	568	-63.514%
2026-05-08	1.5200	1.5800	1.5200	1.5800	+13.669%	8	568	-65.823%
2026-05-06	1.1500	1.3900	1.0100	1.3900	+61.628%	25	563	-61.151%
2026-04-24	0.8600	0.8600	0.8600	0.8600	+22.857%	2	548	-37.209%
2026-04-17	0.7000	0.7000	0.7000	0.7000	+6.061%	30	548	-22.857%
2026-04-16	0.6600	0.6600	0.6600	0.6600	+22.222%	9	548	-18.182%
2026-04-10	0.5000	0.5400	0.5000	0.5400	+42.105%	2	548	0.000%
2026-04-01	0.4500	0.4500	0.3800	0.3800	-17.391%	4	549	+42.105%
2026-03-30	0.4600	0.4600	0.4600	0.4600	+39.394%	5	549	+17.391%
2026-03-23	0.3300	0.3300	0.3300	0.3300	-32.653%	15	549	+63.636%
2026-03-20	0.4900	0.4900	0.4900	0.4900	-54.206%	1	534	+10.204%
2026-03-11	1.0700	1.0700	1.0700	1.0700	-7.759%	3	534	-49.533%
2026-03-09	1.1600	1.1600	1.1600	1.1600	-5.691%	4	534	-53.448%
2026-03-04	1.2300	1.2300	1.2300	1.2300	+3.361%	5	534	-56.098%
2026-02-25	1.1900	1.1900	1.1900	1.1900	-11.852%	5	534	-54.622%
2026-02-19	1.3500	1.3500	1.3500	1.3500	-9.396%	1	534	-60.000%
2026-02-11	1.5900	1.5900	1.4900	1.4900	-23.590%	35	535	-63.758%
2026-02-04	1.9500	1.9500	1.9500	1.9500	+28.289%	3	540	-72.308%
2026-01-30	1.5200	1.5200	1.5200	1.5200	-8.982%	1	538	-64.474%
2026-01-27	1.6700	1.6700	1.6700	1.6700	+3.086%	1	538	-67.665%
2026-01-20	1.6200	1.6200	1.6200	1.6200	+28.571%	2	537	-66.667%
2026-01-14	1.2600	1.2600	1.2600	1.2600	-8.696%	10	538	-57.143%
2026-01-08	1.3800	1.3800	1.3800	1.3800	+17.949%	1	538	-60.870%
2026-01-07	1.1700	1.1700	1.1700	1.1700	-13.971%	1	537	-53.846%
2026-01-06	1.3400	1.3900	1.3400	1.3600	+4.615%	4	537	-60.294%
2025-12-29	1.3000	1.3000	1.3000	1.3000	-4.412%	5	537	-58.462%
2025-12-26	1.3600	1.3600	1.3600	1.3600	+2.256%	1	532	-60.294%
2025-12-23	1.2500	1.3300	1.2500	1.3300	-7.639%	6	531	-59.398%
2025-12-17	1.4400	1.4400	1.4400	1.4400	-25.773%	5	532	-62.500%
2025-12-11	1.9400	1.9400	1.9400	1.9400	-19.835%	10	532	-72.165%
2025-12-09	2.4200	2.4200	2.4200	2.4200	+18.627%	1	542	-77.686%
2025-12-03	2.0400	2.0400	2.0400	2.0400	-7.273%	5	541	-73.529%
2025-12-02	2.2000	2.2000	2.2000	2.2000	+5.263%	2	536	-75.455%
2025-12-01	2.0900	2.0900	2.0900	2.0900	-1.878%	1	534	-74.163%
2025-11-24	2.1300	2.1300	2.1300	2.1300	-3.182%	1	534	-74.648%
2025-11-20	2.2000	2.2000	2.2000	2.2000	-21.986%	11	535	-75.455%
2025-11-18	2.8200	2.8200	2.8200	2.8200	-3.425%	10	546	-80.851%
2025-11-17	2.5900	2.9200	2.5900	2.9200	+1.389%	16	546	-81.507%
2025-11-13	2.9000	2.9000	2.8800	2.8800	-16.522%	64	562	-81.250%
2025-11-12	3.6000	3.6000	3.4500	3.4500	-21.591%	2	599	-84.348%
2025-11-06	4.4000	4.4000	4.4000	4.4000	-19.266%	1	600	-87.727%
2025-11-05	5.4500	5.4500	5.4500	5.4500	-22.143%	2	600	-90.092%
2025-11-04	7.3900	7.4000	7.0000	7.0000	-15.459%	201	602	-92.286%
2025-10-31	8.2800	8.2800	8.2800	8.2800	-0.838%	3	529	-93.478%
2025-10-30	8.3500	8.3500	8.3500	8.3500	-4.023%	2	531	-93.533%
2025-10-28	8.7000	8.7000	8.7000	8.7000	+26.087%	254	531	-93.793%
2025-10-23	6.9000	6.9000	6.9000	6.9000	-15.854%	4	281	-92.174%
2025-10-22	8.2500	8.3000	8.2000	8.2000	-15.464%	18	281	-93.415%
2025-10-21	10.0000	10.0000	9.7000	9.7000	+9.605%	13	263	-94.433%
2025-10-17	8.8500	8.8500	8.8500	8.8500	-14.740%	2	250	-93.898%
2025-10-16	10.5000	10.5000	10.3800	10.3800	-7.897%	6	248	-94.798%
2025-10-09	11.2700	11.2700	11.2700	11.2700	+1.532%	1	242	-95.209%
2025-10-08	10.8500	11.1000	10.8500	11.1000	+12.121%	265	242	-95.135%
2025-10-07	10.1000	10.1000	9.9000	9.9000	+5.319%	40	338	-94.545%
2025-10-06	9.6200	9.6200	9.4000	9.4000	+21.290%	47	338	-94.255%
2025-10-03	7.7500	7.7500	7.7500	7.7500	+1.974%	10	338	-93.032%
2025-10-02	7.2000	7.6000	7.2000	7.6000	+19.685%	21	345	-92.895%
2025-10-01	6.1500	6.3500	6.1500	6.3500	+10.435%	11	336	-91.496%
2025-09-30	5.7500	5.7500	5.7500	5.7500	+28.635%	5	336	-90.609%
2025-09-18	4.4700	4.4700	4.4700	4.4700	+1.591%	1	336	-87.919%
2025-09-17	4.4000	4.4000	4.4000	4.4000	+41.026%	10	335	-87.727%
2025-09-04	3.1200	3.1200	3.1200	3.1200	-3.406%	1	325	-82.692%
2025-09-02	3.2300	3.2300	3.2300	3.2300	-24.000%	1	325	-83.282%
2025-08-26	4.2500	4.2500	4.2500	4.2500	-15.000%	2	325	-87.294%
2025-08-18	5.0000	5.0000	5.0000	5.0000	+1.010%	5	323	-89.200%
2025-08-14	4.9500	4.9500	4.9500	4.9500	-10.000%	1	323	-89.091%
2025-08-13	5.5000	5.5000	5.5000	5.5000	-8.486%	1	323	-90.182%
2025-08-06	7.3000	7.3000	6.0100	6.0100	-56.918%	4	323	-91.015%
2025-07-30	13.9500	13.9500	13.9500	13.9500	+12.048%	11	322	-96.129%
2025-07-28	12.4500	12.4500	12.4500	12.4500	+33.871%	7	311	-95.663%
2025-07-25	9.3000	9.3000	9.3000	9.3000	+0.541%	1	311	-94.194%
2025-07-24	9.1200	9.2500	9.1200	9.2500	+10.778%	6	312	-94.162%
2025-07-22	8.3500	8.3500	8.3500	8.3500	-18.137%	1	312	-93.533%
2025-07-21	10.2000	10.2000	10.2000	10.2000	-6.422%	1	312	-94.706%
2025-07-17	10.9000	10.9000	10.9000	10.9000	-0.909%	1	311	-95.046%
2025-07-15	11.0000	11.0000	11.0000	11.0000	+14.226%	1	311	-95.091%
2025-07-14	9.6300	9.6300	9.6300	9.6300	-5.123%	10	311	-94.393%
2025-07-09	9.7500	10.1500	9.7500	10.1500	+28.481%	10	311	-94.680%
2025-06-23	7.9000	7.9000	7.9000	7.9000	+4.359%	1	308	-93.165%
2025-06-05	8.0500	8.0500	7.5700	7.5700	-11.772%	7	307	-92.867%
2025-06-04	8.5800	8.5800	8.5800	8.5800	+4.000%	2	307	-93.706%
2025-06-03	7.5800	8.7500	7.5800	8.2500	+0.243%	14	307	-93.455%
2025-05-22	8.2300	8.2300	8.2300	8.2300	-22.723%	3	302	-93.439%
2025-05-16	10.6500	10.6500	10.6500	10.6500	-0.930%	8	302	-94.930%
2025-05-14	9.5400	10.8000	9.5400	10.7500	+136.264%	8	298	-94.977%
2025-05-05	4.5500	4.5500	4.5500	4.5500	-2.778%	1	298	-88.132%
2025-05-02	4.6800	4.6800	4.6800	4.6800	-0.637%	20	297	-88.462%
2025-05-01	4.3800	4.7100	4.2300	4.7100	+16.873%	134	297	-88.535%
2025-04-30	3.7800	4.0300	3.5900	4.0300	-28.164%	150	308	-86.600%
2025-04-25	5.6100	5.6100	5.6100	5.6100	+36.165%	8	302	-90.374%
2025-04-21	4.1200	4.1200	4.1200	4.1200	-4.186%	1	302	-86.893%
2025-04-17	4.3200	4.3200	4.2000	4.3000	-25.862%	13	295	-87.442%
2025-04-07	5.8000	5.8000	5.8000	5.8000	+28.889%	1	295	-90.690%
2025-04-04	4.5000	4.5000	4.5000	4.5000	-29.134%	4	295	-88.000%
2025-03-28	6.1900	6.3500	6.1900	6.3500	-39.176%	510	294	-91.496%
2025-03-12	10.4400	10.4400	10.4400	10.4400	+25.783%	1	44	-94.828%
2025-03-10	8.3000	8.3000	8.3000	8.3000	+10.667%	1	44	-93.494%
2025-03-04	7.5000	7.5000	7.5000	7.5000	-12.178%	1	45	-92.800%
2025-03-03	10.1500	10.1500	8.5300	8.5400	-28.536%	11	45	-93.677%
2025-02-27	11.8000	11.9500	11.7000	11.9500	-34.948%	33	44	-95.481%
2025-02-21	18.3700	18.3700	18.3700	18.3700	-14.756%	20	11	-97.060%
2025-02-20	21.5500	21.5500	21.5500	21.5500	0.000%	1	1	-97.494%