Dark

SMCI20261218C86
SMCI Dec 18 2026 86.00 Call (SMCI261218C00086000)
option OPRA

Inactive

Sep 9, 2026

0.5300-23.188%(-0.1600)198

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.5600	0.5600	0.5300	0.5300	-23.188%	198	302	0.000%
2026-09-08	0.6900	0.6900	0.6900	0.6900	-36.697%	4	403	-23.188%
2026-08-13	1.0900	1.0900	1.0900	1.0900	+67.692%	1	399	-51.376%
2026-08-07	0.6500	0.6500	0.6500	0.6500	+8.333%	1	398	-18.462%
2026-07-06	0.6000	0.6000	0.6000	0.6000	-17.808%	1	398	-11.667%
2026-07-01	0.7300	0.7300	0.7300	0.7300	-58.286%	2	399	-27.397%
2026-06-22	1.7500	1.7500	1.7500	1.7500	+84.211%	3	401	-69.714%
2026-06-12	0.9500	0.9500	0.9500	0.9500	-9.524%	1	403	-44.211%
2026-06-11	0.9100	1.0500	0.9100	1.0500	-12.500%	451	403	-49.524%
2026-06-10	1.2000	1.2000	1.2000	1.2000	-55.882%	1	852	-55.833%
2026-06-09	2.7100	2.7200	2.7100	2.7200	-15.000%	3	852	-80.515%
2026-06-08	2.7500	3.2000	2.7500	3.2000	+12.281%	16	853	-83.438%
2026-06-05	2.9100	2.9100	2.8500	2.8500	-29.104%	12	849	-81.404%
2026-06-03	4.2500	4.4000	4.0200	4.0200	-21.484%	450	860	-86.816%
2026-06-02	5.0500	5.5000	5.0500	5.1200	+11.304%	19	726	-89.648%
2026-06-01	4.6000	4.6000	4.6000	4.6000	+12.195%	1	725	-88.478%
2026-05-29	4.8500	4.8500	4.1000	4.1000	+107.071%	18	726	-87.073%
2026-05-28	1.9800	1.9800	1.9800	1.9800	-8.333%	1	726	-73.232%
2026-05-27	2.1600	2.1600	2.1600	2.1600	+27.811%	1	726	-75.463%
2026-05-26	1.6200	1.6900	1.6200	1.6900	+11.921%	20	727	-68.639%
2026-05-22	1.4000	1.5100	1.4000	1.5100	+18.898%	38	707	-64.901%
2026-05-20	1.2700	1.2700	1.2700	1.2700	-14.765%	1	689	-58.268%
2026-05-08	1.2900	1.4900	1.2900	1.4900	+28.448%	5	688	-64.430%
2026-05-06	1.8000	1.8000	1.0000	1.1600	+68.116%	3	684	-54.310%
2026-04-22	0.6900	0.6900	0.6900	0.6900	+18.966%	1	683	-23.188%
2026-04-14	0.5800	0.5800	0.5800	0.5800	-3.333%	1	684	-8.621%
2026-04-10	0.6000	0.6000	0.6000	0.6000	+71.429%	1	685	-11.667%
2026-04-01	0.4100	0.4200	0.3500	0.3500	-49.275%	3	685	+51.429%
2026-03-20	0.4900	0.6900	0.4900	0.6900	-40.000%	21	684	-23.188%
2026-03-06	1.1500	1.1500	1.1500	1.1500	-6.504%	1	684	-53.913%
2026-02-18	1.3400	1.3400	1.2300	1.2300	-8.209%	60	684	-56.911%
2026-02-13	1.3400	1.3400	1.3400	1.3400	-26.374%	30	720	-60.448%
2026-02-05	1.8200	1.8200	1.8200	1.8200	+295.652%	2	720	-70.879%
2026-02-04	0.4600	0.4600	0.4600	0.4600	-71.779%	8	722	+15.217%
2026-01-28	1.6300	1.6300	1.6300	1.6300	+41.739%	8	726	-67.485%
2026-01-13	1.1500	1.1500	1.1500	1.1500	-15.441%	1	734	-53.913%
2026-01-12	1.3600	1.3600	1.3600	1.3600	0.000%	1	734	-61.029%
2026-01-05	1.4400	1.4400	1.3600	1.3600	-37.900%	47	734	-61.029%
2025-12-08	2.1900	2.1900	2.1900	2.1900	-21.505%	1	719	-75.799%
2025-11-17	2.7900	2.7900	2.7900	2.7900	-14.154%	6	719	-81.004%
2025-11-14	3.2500	3.2500	3.2500	3.2500	-9.722%	5	719	-83.692%
2025-11-12	3.6500	3.6500	3.6000	3.6000	-5.263%	15	724	-85.278%
2025-11-11	3.8000	3.8000	3.8000	3.8000	-7.317%	5	730	-86.053%
2025-11-10	4.1000	4.1000	4.1000	4.1000	-40.580%	5	730	-87.073%
2025-10-23	6.9000	6.9000	6.9000	6.9000	-27.749%	7	730	-92.319%
2025-10-10	9.5500	9.5500	9.5500	9.5500	-13.261%	1	723	-94.450%
2025-10-08	11.0100	11.0100	11.0100	11.0100	+20.328%	1	723	-95.186%
2025-10-07	9.1500	9.1500	9.1500	9.1500	-0.543%	22	745	-94.208%
2025-10-06	9.1800	9.2000	9.1800	9.2000	+24.324%	30	745	-94.239%
2025-10-03	7.3200	7.4000	7.3200	7.4000	+5.263%	37	745	-92.838%
2025-10-01	6.7900	7.0300	6.7900	7.0300	+35.192%	50	733	-92.461%
2025-09-22	5.2000	5.2000	5.2000	5.2000	+75.084%	15	733	-89.808%
2025-09-05	2.9700	2.9700	2.9700	2.9700	-2.623%	5	733	-82.155%
2025-09-03	3.0500	3.0500	3.0500	3.0500	-3.785%	20	737	-82.623%
2025-09-02	3.1700	3.1700	3.1000	3.1700	-31.385%	8	737	-83.281%
2025-08-15	4.5200	4.6200	4.5200	4.6200	-3.750%	25	731	-88.528%
2025-08-14	4.8000	4.8000	4.8000	4.8000	-24.409%	20	731	-88.958%
2025-08-06	7.0800	7.0800	6.1400	6.3500	-45.865%	5	731	-91.654%
2025-07-28	11.4600	11.8800	11.4400	11.7300	+27.223%	87	735	-95.482%
2025-07-25	9.1500	9.3200	9.1500	9.2200	-3.657%	35	789	-94.252%
2025-07-08	9.5700	9.5700	9.5700	9.5700	+8.998%	1	789	-94.462%
2025-06-18	8.7800	8.7800	8.7800	8.7800	+16.291%	20	768	-93.964%
2025-06-03	7.5500	7.5500	7.5500	7.5500	-7.362%	5	768	-92.980%
2025-05-29	8.1500	8.1500	8.1500	8.1500	-27.362%	5	773	-93.497%
2025-05-16	11.2200	11.2200	11.2200	11.2200	+15.670%	2	770	-95.276%
2025-05-14	9.4200	9.7000	9.4200	9.7000	+64.407%	3	770	-94.536%
2025-05-13	5.9000	5.9000	5.9000	5.9000	+43.902%	1	770	-91.017%
2025-04-30	4.1000	4.1000	4.1000	4.1000	-14.583%	5	769	-87.073%
2025-04-23	4.7200	4.8000	4.7200	4.8000	+6.430%	15	769	-88.958%
2025-04-04	4.5100	4.5100	4.5100	4.5100	-23.430%	2	755	-88.248%
2025-03-28	5.9600	5.9600	5.8900	5.8900	-31.750%	8	754	-91.002%
2025-03-05	8.6300	8.6300	8.6300	8.6300	-17.810%	10	757	-93.859%
2025-02-27	11.9500	11.9500	10.5000	10.5000	-57.143%	2	757	-94.952%
2025-02-19	25.8700	25.8700	24.3300	24.5000	+196.970%	5	757	-97.837%
2025-02-12	8.2500	8.2500	8.2500	8.2500	+43.478%	1	754	-93.576%
2025-02-05	5.8000	6.0000	5.7500	5.7500	+22.340%	3	754	-90.783%
2025-02-04	4.7000	4.7000	4.7000	4.7000	+16.049%	10	754	-88.723%
2025-02-03	4.0400	4.0500	3.9900	4.0500	-22.857%	30	754	-86.914%
2025-01-31	5.2500	5.2500	5.2500	5.2500	0.000%	20	764	-89.905%
2025-01-21	5.2500	5.2500	5.2500	5.2500	+3.960%	24	764	-89.905%
2025-01-17	5.0000	5.0500	4.6600	5.0500	+7.447%	162	764	-89.505%
2024-12-31	4.7000	4.7000	4.7000	4.7000	-13.284%	36	753	-88.723%
2024-12-23	5.4200	5.4200	5.4200	5.4200	+1.498%	1	753	-90.221%
2024-12-20	5.3900	5.3900	5.3400	5.3400	-13.452%	2	753	-90.075%
2024-12-18	6.1700	6.1700	6.1700	6.1700	+1.983%	5	753	-91.410%
2024-12-16	6.0500	6.0500	6.0500	6.0500	-15.972%	1	753	-91.240%
2024-12-13	7.2000	7.2000	7.2000	7.2000	-10.000%	2	752	-92.639%
2024-12-12	8.0000	8.0000	8.0000	8.0000	-23.810%	1	752	-93.375%
2024-12-02	10.5000	10.5000	10.5000	10.5000	+28.834%	1	753	-94.952%
2024-11-25	7.7500	8.5400	7.7500	8.1500	+29.984%	16	752	-93.497%
2024-11-22	6.2500	6.2700	6.2500	6.2700	+74.167%	4	737	-91.547%
2024-11-21	3.6000	3.6000	3.6000	3.6000	+64.384%	1	736	-85.278%
2024-11-18	2.1900	2.1900	2.1900	2.1900	+65.909%	20	736	-75.799%
2024-11-15	1.0700	1.3200	1.0700	1.3200	-10.811%	40	716	-59.848%
2024-11-14	1.4800	1.4800	1.4800	1.4800	-24.490%	15	716	-64.189%
2024-11-13	1.9600	1.9600	1.9600	1.9600	-32.646%	3	716	-72.959%
2024-11-07	2.9800	2.9800	2.9100	2.9100	+41.262%	100	718	-81.787%
2024-11-06	2.0000	2.0600	2.0000	2.0600	-52.644%	12	719	-74.272%
2024-11-05	3.9500	4.3500	3.9500	4.3500	+4.819%	4	731	-87.816%
2024-11-04	4.1500	4.1500	4.1500	4.1500	-0.718%	1	728	-87.229%
2024-11-01	4.1800	4.1800	4.1800	4.1800	-60.379%	12	727	-87.321%
2024-10-23	10.5500	10.5500	10.5500	10.5500	-6.637%	10	727	-94.976%
2024-10-22	11.3000	11.3000	11.3000	11.3000	-3.912%	1	727	-95.310%
2024-10-21	11.5000	11.7600	11.5000	11.7600	+0.944%	10	727	-95.493%
2024-10-16	11.8000	11.8000	11.6500	11.6500	+5.909%	2	727	-95.451%
2024-10-14	11.6000	11.6000	11.0000	11.0000	-4.348%	102	727	-95.182%
2024-10-09	11.5000	11.5000	11.5000	11.5000	+13.861%	7	777	-95.391%
2024-10-08	10.1000	10.1000	10.1000	10.1000	+20.813%	7	784	-94.752%
2024-10-01	8.3600	8.3600	8.3600	8.3600	0.000%	2	780	-93.660%