Dark

SMCI20261218C92
SMCI Dec 18 2026 92.00 Call (SMCI261218C00092000)
option OPRA

EOD

Sep 11, 2026

0.5100+64.516%(+0.2000)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.5100	0.5100	0.5100	0.5100	+64.516%	17	1,289	0.000%
2026-09-10	0.2900	0.3100	0.2900	0.3100	-32.609%	31	1,303	+64.516%
2026-09-09	0.4500	0.4600	0.4500	0.4600	-20.690%	11	1,284	+10.870%
2026-09-04	0.4000	0.5800	0.4000	0.5800	-32.558%	4	1,278	-12.069%
2026-08-14	0.8600	0.8600	0.8600	0.8600	-13.131%	1	1,278	-40.698%
2026-08-13	0.9900	0.9900	0.9900	0.9900	+65.000%	35	1,278	-48.485%
2026-08-04	0.6000	0.6000	0.6000	0.6000	-29.412%	82	1,278	-15.000%
2026-06-26	0.8500	0.8500	0.8500	0.8500	+4.938%	5	1,360	-40.000%
2026-06-18	0.8100	0.8100	0.8100	0.8100	+15.714%	4	1,369	-37.037%
2026-06-17	0.7000	0.7000	0.7000	0.7000	-27.835%	1	1,369	-27.143%
2026-06-11	0.8900	0.9700	0.8900	0.9700	-11.009%	5	1,369	-47.423%
2026-06-10	1.1300	1.1300	1.0900	1.0900	-54.202%	3	1,372	-53.211%
2026-06-08	2.3800	2.3800	2.3800	2.3800	-32.000%	1	1,369	-78.571%
2026-06-04	3.3500	3.5000	3.3500	3.5000	0.000%	9	1,368	-85.429%
2026-06-03	3.5000	3.5000	3.5000	3.5000	-25.532%	1	1,368	-85.429%
2026-06-02	4.8500	4.9500	4.5500	4.7000	+27.027%	24	1,368	-89.149%
2026-05-29	3.7000	3.7000	3.7000	3.7000	+118.935%	2	1,367	-86.216%
2026-05-27	1.6900	1.6900	1.6900	1.6900	+34.127%	1	1,367	-69.822%
2026-05-22	1.2600	1.2600	1.2600	1.2600	+20.000%	4	1,367	-59.524%
2026-05-12	1.0500	1.0500	1.0500	1.0500	-10.256%	13	1,363	-51.429%
2026-05-06	1.1700	1.1700	1.1700	1.1700	+116.667%	13	1,363	-56.410%
2026-03-26	0.5400	0.5400	0.5400	0.5400	+42.105%	1	1,363	-5.556%
2026-03-23	0.3800	0.3800	0.3800	0.3800	-24.000%	1	1,363	+34.211%
2026-03-20	0.5000	0.5000	0.5000	0.5000	-54.128%	1	1,363	+2.000%
2026-03-10	1.0900	1.0900	1.0900	1.0900	-15.504%	10	1,364	-53.211%
2026-02-11	1.2900	1.2900	1.2900	1.2900	+7.500%	5	1,374	-60.465%
2026-01-05	1.2000	1.2000	1.2000	1.2000	+5.263%	28	1,407	-57.500%
2025-12-23	1.1500	1.1500	1.1400	1.1400	-41.237%	2	1,407	-55.263%
2025-11-21	1.9400	1.9400	1.9400	1.9400	-28.676%	1	1,409	-73.711%
2025-11-18	2.7100	2.7200	2.7100	2.7200	-64.211%	49	1,410	-81.250%
2025-10-30	7.6000	7.6000	7.6000	7.6000	+7.042%	1	1,403	-93.289%
2025-10-22	7.1000	7.1000	7.1000	7.1000	-26.042%	2	1,402	-92.817%
2025-10-08	8.5500	9.6500	8.5500	9.6000	+16.505%	311	1,403	-94.688%
2025-10-07	8.2400	8.2400	8.2400	8.2400	+25.802%	21	1,121	-93.811%
2025-10-03	6.5500	6.5500	6.5500	6.5500	+21.296%	2	1,121	-92.214%
2025-10-01	5.4000	5.4000	5.4000	5.4000	+25.581%	1	1,121	-90.556%
2025-09-26	4.3000	4.3000	4.3000	4.3000	+1.176%	4	1,120	-88.140%
2025-09-19	4.2500	4.2500	4.2500	4.2500	+11.842%	4	1,120	-88.000%
2025-09-17	3.7000	3.8000	3.7000	3.8000	+1.333%	6	1,120	-86.579%
2025-09-16	3.7500	3.7500	3.7500	3.7500	+47.059%	5	1,125	-86.400%
2025-09-08	2.5500	2.5500	2.5500	2.5500	-1.923%	2	1,124	-80.000%
2025-09-05	2.6000	2.6000	2.6000	2.6000	-3.346%	5	1,126	-80.385%
2025-09-03	2.6900	2.6900	2.6900	2.6900	-20.882%	1	1,131	-81.041%
2025-08-21	3.4000	3.4000	3.4000	3.4000	-19.048%	1	1,132	-85.000%
2025-08-14	4.2500	4.2500	4.2000	4.2000	-11.579%	242	1,133	-87.857%
2025-08-13	4.7500	4.7500	4.7000	4.7500	-1.042%	23	951	-89.263%
2025-08-12	4.8000	4.8500	4.8000	4.8000	-1.031%	604	932	-89.375%
2025-08-11	4.8500	4.8500	4.8500	4.8500	+3.191%	85	468	-89.485%
2025-08-08	5.0000	5.0000	4.7000	4.7000	-58.407%	197	422	-89.149%
2025-07-31	11.3000	11.3000	11.3000	11.3000	+33.728%	1	283	-95.487%
2025-07-25	8.4500	8.4500	8.4500	8.4500	-11.053%	24	283	-93.964%
2025-07-16	9.5000	9.5000	9.5000	9.5000	+0.956%	1	283	-94.632%
2025-07-10	9.4200	9.4200	9.4100	9.4100	-6.368%	2	282	-94.580%
2025-06-30	10.0500	10.0500	10.0500	10.0500	+6.801%	1	282	-94.925%
2025-06-27	9.4000	9.4100	9.4000	9.4100	+12.024%	2	281	-94.580%
2025-06-26	8.4000	8.4000	8.4000	8.4000	+20.863%	2	279	-93.929%
2025-06-23	7.2200	7.2200	6.9500	6.9500	-12.025%	2	279	-92.662%
2025-06-20	7.9000	7.9000	7.9000	7.9000	+8.071%	2	280	-93.544%
2025-06-17	7.3100	7.3100	7.3100	7.3100	-3.816%	1	280	-93.023%
2025-06-11	7.5000	7.6000	7.5000	7.6000	0.000%	3	281	-93.289%
2025-06-09	7.6000	7.6000	7.6000	7.6000	+5.850%	1	280	-93.289%
2025-06-06	7.1800	7.1800	7.1800	7.1800	-4.901%	2	280	-92.897%
2025-05-28	7.5500	7.5500	7.5500	7.5500	+0.667%	204	279	-93.245%
2025-05-22	7.5000	7.5000	7.5000	7.5000	-6.250%	2	394	-93.200%
2025-05-21	8.1000	8.1000	8.0000	8.0000	-25.234%	2	394	-93.625%
2025-05-16	10.7000	10.7000	10.7000	10.7000	+12.632%	2	394	-95.234%
2025-05-14	9.1500	9.9000	9.1500	9.5000	+163.889%	305	394	-94.632%
2025-05-09	3.7200	3.7200	3.6000	3.6000	-14.286%	4	181	-85.833%
2025-05-01	4.2000	4.2000	4.2000	4.2000	+16.667%	42	180	-87.857%
2025-04-22	3.5800	3.6000	3.4500	3.6000	-32.710%	5	138	-85.833%
2025-04-07	5.3500	5.3500	5.3500	5.3500	-25.384%	1	139	-90.467%
2025-03-04	7.1700	7.1700	7.1700	7.1700	-42.271%	10	138	-92.887%
2025-02-27	12.4200	12.4200	12.4200	12.4200	-22.375%	1	139	-95.894%
2025-02-26	15.6200	16.2500	15.6200	16.0000	+6.667%	12	139	-96.813%
2025-02-24	15.0000	15.0000	15.0000	15.0000	-15.493%	1	151	-96.600%
2025-02-20	17.7500	17.7500	17.7500	17.7500	-23.491%	5	151	-97.127%
2025-02-19	21.1000	23.2000	21.1000	23.2000	+57.288%	6	151	-97.802%
2025-02-18	14.7500	14.7500	14.7500	14.7500	+239.080%	10	150	-96.542%
2025-01-15	4.3500	4.3500	4.3500	4.3500	-30.952%	2	140	-88.276%
2025-01-06	6.6500	6.6500	6.3000	6.3000	+10.526%	13	139	-91.905%
2024-12-26	5.7000	5.7000	5.7000	5.7000	0.000%	1	139	-91.053%
2024-12-17	5.7000	5.7000	5.7000	5.7000	-37.363%	1	139	-91.053%
2024-12-04	9.1000	9.1000	9.1000	9.1000	+175.758%	13	139	-94.396%
2024-11-19	3.3000	3.3000	3.3000	3.3000	+15.789%	1	139	-84.545%
2024-11-18	2.8500	2.8500	2.8500	2.8500	+44.670%	1	140	-82.105%
2024-11-06	2.0400	2.0400	1.9700	1.9700	-48.158%	31	140	-74.112%
2024-11-05	3.4500	3.8000	3.4500	3.8000	-40.625%	2	151	-86.579%
2024-10-30	6.4000	6.4000	6.4000	6.4000	0.000%	1	151	-92.031%