Dark

SMCI20261218C94
SMCI Dec 18 2026 94.00 Call (SMCI261218C00094000)
option OPRA

EOD

Sep 11, 2026

0.4200+40.000%(+0.1200)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.2900	0.4700	0.2900	0.4200	+40.000%	27	538	0.000%
2026-09-10	0.2700	0.3000	0.2700	0.3000	-42.308%	123	545	+40.000%
2026-09-08	0.5100	0.5200	0.5100	0.5200	+62.500%	2	486	-19.231%
2026-07-29	0.3200	0.3200	0.3200	0.3200	-44.828%	1	487	+31.250%
2026-07-22	0.5800	0.5800	0.5800	0.5800	-60.000%	1	487	-27.586%
2026-06-22	1.4500	1.4500	1.4500	1.4500	+85.897%	2	487	-71.034%
2026-06-18	0.7800	0.7800	0.7800	0.7800	-17.021%	1	489	-46.154%
2026-06-12	0.9400	0.9400	0.9400	0.9400	-7.843%	1	489	-55.319%
2026-06-10	1.1800	1.1800	1.0200	1.0200	-56.410%	9	489	-58.824%
2026-06-08	2.2900	2.3400	2.2900	2.3400	-26.875%	8	487	-82.051%
2026-06-04	3.2000	3.2000	3.2000	3.2000	-11.111%	3	486	-86.875%
2026-06-03	3.6000	3.6000	3.6000	3.6000	-21.739%	1	483	-88.333%
2026-06-02	4.6500	4.6500	4.5000	4.6000	+18.863%	8	482	-90.870%
2026-06-01	3.8700	3.8700	3.8700	3.8700	+9.014%	1	474	-89.147%
2026-05-29	4.0600	4.2500	3.5500	3.5500	+108.824%	14	473	-88.169%
2026-05-27	1.7000	1.7000	1.7000	1.7000	+80.851%	1	461	-75.294%
2026-05-12	0.9400	0.9400	0.9400	0.9400	-12.963%	1	460	-55.319%
2026-05-07	1.0800	1.0800	1.0800	1.0800	+116.000%	6	459	-61.111%
2026-04-14	0.5000	0.5000	0.5000	0.5000	+42.857%	2	460	-16.000%
2026-04-01	0.3500	0.3500	0.3500	0.3500	-16.667%	2	459	+20.000%
2026-03-23	0.3600	0.4200	0.3600	0.4200	-60.748%	2	459	0.000%
2026-02-19	1.0700	1.0700	1.0700	1.0700	-26.207%	1	458	-60.748%
2026-01-21	1.4200	1.4500	1.4200	1.4500	+20.833%	3	459	-71.034%
2026-01-12	1.2000	1.2000	1.2000	1.2000	+21.212%	1	457	-65.000%
2025-12-31	0.9900	0.9900	0.9900	0.9900	-19.512%	1	457	-57.576%
2025-12-17	1.2300	1.2300	1.2300	1.2300	-15.172%	5	457	-65.854%
2025-12-16	1.4500	1.4500	1.4500	1.4500	-13.690%	8	462	-71.034%
2025-12-03	1.6800	1.6800	1.6800	1.6800	-6.145%	5	470	-75.000%
2025-11-28	1.7900	1.7900	1.7900	1.7900	-45.758%	20	468	-76.536%
2025-11-07	3.3000	3.3000	3.2900	3.3000	-44.068%	168	468	-87.273%
2025-10-23	5.9000	5.9000	5.9000	5.9000	-31.792%	1	553	-92.881%
2025-10-16	8.6500	8.6500	8.6500	8.6500	+38.400%	1	553	-95.145%
2025-10-02	6.2500	6.2500	6.2500	6.2500	+50.602%	20	552	-93.280%
2025-09-26	4.1500	4.1500	4.1500	4.1500	-12.076%	5	532	-89.880%
2025-09-24	4.7200	4.7200	4.7200	4.7200	+89.558%	5	537	-91.102%
2025-09-05	2.6500	2.6500	2.4900	2.4900	-18.361%	6	542	-83.133%
2025-08-29	3.0500	3.0500	3.0500	3.0500	-8.955%	1	547	-86.230%
2025-08-28	3.3500	3.3500	3.3500	3.3500	-5.634%	32	547	-87.463%
2025-08-27	3.5500	3.5500	3.5500	3.5500	+2.601%	5	547	-88.169%
2025-08-22	3.4600	3.5200	3.4600	3.4600	+9.841%	200	548	-87.861%
2025-08-21	3.1500	3.1500	3.1500	3.1500	-11.765%	6	348	-86.667%
2025-08-19	3.5700	3.5700	3.5700	3.5700	-16.000%	5	342	-88.235%
2025-08-18	4.2500	4.2500	4.2500	4.2500	-3.409%	1	337	-90.118%
2025-08-13	4.4500	4.5500	4.4000	4.4000	-5.376%	222	336	-90.455%
2025-08-12	4.6500	4.6500	4.6500	4.6500	+4.494%	1	170	-90.968%
2025-08-08	4.4500	4.4500	4.4500	4.4500	-16.038%	68	169	-90.562%
2025-08-06	5.0400	5.3000	5.0400	5.3000	-48.192%	36	163	-92.075%
2025-07-28	10.2300	10.2300	10.2300	10.2300	+24.000%	1	194	-95.894%
2025-07-25	7.9500	8.2500	7.9500	8.2500	-14.508%	84	194	-94.909%
2025-07-17	9.6500	9.6500	9.6500	9.6500	-2.328%	2	148	-95.648%
2025-07-15	9.8800	9.8800	9.8800	9.8800	+9.778%	1	146	-95.749%
2025-07-14	9.0000	9.0000	9.0000	9.0000	+4.046%	58	145	-95.333%
2025-07-08	8.6500	8.6500	8.6500	8.6500	-11.735%	5	149	-95.145%
2025-06-30	9.8000	9.8000	9.8000	9.8000	+25.641%	1	145	-95.714%
2025-05-21	7.8500	7.8500	7.8000	7.8000	-14.754%	2	145	-94.615%
2025-05-14	8.9000	9.1500	8.9000	9.1500	+131.646%	4	146	-95.410%
2025-05-06	3.9500	3.9500	3.9500	3.9500	+10.335%	1	145	-89.367%
2025-04-30	3.5600	3.6000	3.4400	3.5800	-23.340%	55	145	-88.268%
2025-04-25	4.6700	4.6700	4.6700	4.6700	+7.110%	2	170	-91.006%
2025-04-24	4.4100	4.4100	4.3500	4.3600	+7.654%	6	171	-90.367%
2025-04-23	4.4500	4.5200	4.0500	4.0500	+14.085%	51	165	-89.630%
2025-04-22	3.4200	3.6000	3.4000	3.5500	+12.342%	12	127	-88.169%
2025-04-21	3.1900	3.1900	3.1600	3.1600	-73.776%	8	127	-86.709%
2025-02-25	12.0500	12.0500	12.0500	12.0500	-27.410%	2	123	-96.515%
2025-02-19	18.1800	22.9600	16.6000	16.6000	+76.972%	131	123	-97.470%
2025-02-10	9.3800	9.3800	9.3800	9.3800	+38.963%	10	55	-95.522%
2025-01-06	6.6000	6.7500	6.6000	6.7500	-34.466%	20	65	-93.778%
2024-12-09	10.3500	10.3500	10.3000	10.3000	+7.292%	2	65	-95.922%
2024-12-06	9.6000	9.6000	9.6000	9.6000	+7.865%	2	65	-95.625%
2024-12-04	8.8500	8.9000	8.8500	8.9000	+13.376%	22	64	-95.281%
2024-12-03	7.8500	7.8500	7.8500	7.8500	-17.368%	20	44	-94.650%
2024-12-02	9.5000	9.5000	9.5000	9.5000	+249.265%	1	24	-95.579%
2024-11-18	2.7200	2.7200	2.7200	2.7200	+39.487%	2	24	-84.559%
2024-11-07	1.9500	1.9500	1.9500	1.9500	+9.551%	5	26	-78.462%
2024-11-06	2.0000	2.0000	1.7000	1.7800	-50.556%	16	29	-76.404%
2024-11-05	3.6000	3.6000	3.6000	3.6000	+10.769%	2	43	-88.333%
2024-11-04	3.2500	3.2500	3.2500	3.2500	-9.722%	1	45	-87.077%
2024-11-01	3.6600	3.6600	3.6000	3.6000	-65.517%	4	46	-88.333%
2024-10-18	10.4400	10.4400	10.4400	10.4400	-4.220%	2	48	-95.977%
2024-10-17	10.9000	10.9000	10.9000	10.9000	+9.658%	1	47	-96.147%
2024-10-14	10.2000	10.2000	9.9400	9.9400	+1.429%	11	48	-95.775%
2024-10-10	9.8000	9.8000	9.8000	9.8000	-4.854%	2	41	-95.714%
2024-10-09	10.3000	10.3000	10.3000	10.3000	0.000%	1	41	-95.922%