Dark

SMCI20261218C96
SMCI Dec 18 2026 96.00 Call (SMCI261218C00096000)
option OPRA

Inactive

Sep 4, 2026

0.3800-49.333%(-0.3700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.3800	0.3800	0.3800	0.3800	-49.333%	5	997	0.000%
2026-08-14	0.7600	0.7600	0.7500	0.7500	+33.929%	91	997	-49.333%
2026-08-12	0.5600	0.5600	0.5600	0.5600	+86.667%	2	991	-32.143%
2026-07-30	0.3000	0.3000	0.3000	0.3000	-53.125%	2	991	+26.667%
2026-07-22	0.6400	0.6400	0.6400	0.6400	+156.000%	2	991	-40.625%
2026-07-21	0.2500	0.2500	0.2500	0.2500	-16.667%	1	989	+52.000%
2026-07-20	0.3000	0.3000	0.3000	0.3000	+20.000%	70	989	+26.667%
2026-07-17	0.2500	0.2500	0.2500	0.2500	-65.278%	1	989	+52.000%
2026-06-26	0.7200	0.7200	0.7200	0.7200	-27.273%	1	989	-47.222%
2026-06-24	0.9900	0.9900	0.9900	0.9900	-14.655%	1	990	-61.616%
2026-06-23	1.1600	1.1600	1.1600	1.1600	-3.333%	1	990	-67.241%
2026-06-22	1.2000	1.2000	1.2000	1.2000	+60.000%	1	989	-68.333%
2026-06-18	0.7500	0.7500	0.7500	0.7500	-9.639%	2	991	-49.333%
2026-06-11	0.8300	0.8300	0.8300	0.8300	-17.000%	1	991	-54.217%
2026-06-10	1.0300	1.0300	1.0000	1.0000	-45.055%	2	990	-62.000%
2026-06-09	2.1100	2.1100	1.8200	1.8200	-40.328%	12	989	-79.121%
2026-06-04	3.1000	3.1000	3.0500	3.0500	-11.594%	12	997	-87.541%
2026-06-03	3.4500	3.4500	3.4500	3.4500	-21.591%	1	1,007	-88.986%
2026-06-02	4.2500	4.4000	4.2500	4.4000	+30.564%	2	1,006	-91.364%
2026-05-29	3.5000	4.0500	3.3700	3.3700	+306.024%	15	1,004	-88.724%
2026-05-20	0.8300	0.8300	0.8300	0.8300	-6.742%	1	990	-54.217%
2026-05-13	0.8900	0.8900	0.8900	0.8900	-22.609%	1	990	-57.303%
2026-05-07	1.1500	1.1500	1.1500	1.1500	+18.557%	1	990	-66.957%
2026-05-06	0.9700	0.9700	0.9700	0.9700	+59.016%	1	990	-60.825%
2026-04-24	0.6100	0.6100	0.6100	0.6100	+1.667%	3	989	-37.705%
2026-04-21	0.6000	0.6000	0.6000	0.6000	+15.385%	10	989	-36.667%
2026-04-14	0.5200	0.5200	0.5200	0.5200	+30.000%	2	989	-26.923%
2026-04-08	0.4000	0.4000	0.4000	0.4000	+8.108%	2	988	-5.000%
2026-04-01	0.3700	0.3700	0.3700	0.3700	-13.953%	1	988	+2.703%
2026-03-24	0.4300	0.4300	0.4300	0.4300	+13.158%	1	987	-11.628%
2026-03-23	0.3800	0.3800	0.3800	0.3800	-5.000%	1	987	0.000%
2026-03-20	0.5900	0.5900	0.4000	0.4000	-60.396%	180	987	-5.000%
2026-02-13	1.0900	1.0900	1.0100	1.0100	-24.060%	49	1,022	-62.376%
2026-01-28	1.3300	1.3300	1.3300	1.3300	+23.148%	8	1,022	-71.429%
2026-01-15	1.0800	1.0800	1.0800	1.0800	+16.129%	9	1,030	-64.815%
2026-01-13	0.9300	0.9300	0.9300	0.9300	-15.455%	9	1,030	-59.140%
2026-01-05	1.1000	1.1000	1.1000	1.1000	+3.774%	2	1,029	-65.455%
2025-12-18	1.0600	1.0600	1.0600	1.0600	-18.462%	9	1,029	-64.151%
2025-12-15	1.3000	1.3000	1.3000	1.3000	-22.156%	2	1,029	-70.769%
2025-11-25	1.6700	1.6700	1.6700	1.6700	-2.907%	1	1,031	-77.246%
2025-11-24	1.7200	1.7200	1.7200	1.7200	-23.556%	1	1,031	-77.907%
2025-11-19	2.2500	2.2500	2.2500	2.2500	-5.063%	1	1,032	-83.111%
2025-11-18	2.3700	2.3700	2.3700	2.3700	-22.039%	21	1,031	-83.966%
2025-11-11	3.0400	3.0400	3.0400	3.0400	-2.875%	20	1,031	-87.500%
2025-11-07	3.1300	3.1300	3.1300	3.1300	-44.107%	45	1,041	-87.859%
2025-10-24	5.6000	5.6000	5.6000	5.6000	-0.885%	13	1,041	-93.214%
2025-10-23	5.6500	5.6500	5.6500	5.6500	-28.841%	13	1,054	-93.274%
2025-10-13	7.9400	7.9400	7.9400	7.9400	-1.975%	1	1,054	-95.214%
2025-10-07	8.1000	8.1000	8.1000	8.1000	+6.579%	1	1,055	-95.309%
2025-10-06	7.7200	7.7500	7.6000	7.6000	+31.034%	51	1,055	-95.000%
2025-10-01	5.5700	5.8000	5.5700	5.8000	+143.697%	50	1,055	-93.448%
2025-09-05	2.3800	2.3800	2.3800	2.3800	-28.955%	5	1,055	-84.034%
2025-08-26	3.3500	3.3500	3.3500	3.3500	-5.099%	3	1,053	-88.657%
2025-08-25	3.5300	3.5300	3.5300	3.5300	+6.970%	1	1,053	-89.235%
2025-08-22	3.3000	3.3000	3.3000	3.3000	+8.197%	45	1,054	-88.485%
2025-08-21	3.1000	3.1000	3.0500	3.0500	-21.795%	2	1,009	-87.541%
2025-08-15	3.9000	3.9000	3.9000	3.9000	-2.500%	7	1,007	-90.256%
2025-08-14	3.8500	4.0000	3.8500	4.0000	-9.091%	75	1,000	-90.500%
2025-08-13	4.2500	4.4000	4.2500	4.4000	-1.124%	18	961	-91.364%
2025-08-12	4.4500	4.4500	4.4500	4.4500	0.000%	17	960	-91.461%
2025-08-11	4.4500	4.4500	4.4500	4.4500	-2.198%	18	960	-91.461%
2025-08-08	4.8000	4.8000	4.5500	4.5500	-10.784%	199	959	-91.648%
2025-08-07	5.1000	5.1000	5.1000	5.1000	0.000%	60	823	-92.549%
2025-08-06	5.8300	5.9000	5.1000	5.1000	-51.475%	100	772	-92.549%
2025-08-04	10.5100	10.5100	10.5100	10.5100	+0.095%	1	862	-96.384%
2025-07-31	11.7700	11.7700	10.5000	10.5000	-10.180%	58	861	-96.381%
2025-07-30	11.6900	11.6900	11.6900	11.6900	+10.806%	20	813	-96.749%
2025-07-29	10.8000	10.8000	10.5500	10.5500	-2.315%	6	813	-96.398%
2025-07-28	10.0100	10.8000	9.9300	10.8000	+38.107%	86	814	-96.481%
2025-07-25	7.6800	7.9000	7.6800	7.8200	+4.267%	35	868	-95.141%
2025-07-23	7.5000	7.5000	7.5000	7.5000	-21.712%	10	868	-94.933%
2025-07-15	9.5800	9.5800	9.5800	9.5800	+20.201%	10	858	-96.033%
2025-07-01	7.9700	7.9700	7.9700	7.9700	+24.531%	1	885	-95.232%
2025-06-23	6.4000	6.4000	6.4000	6.4000	-15.900%	14	885	-94.063%
2025-06-20	7.6500	7.6500	7.6100	7.6100	+8.714%	668	885	-95.007%
2025-06-17	7.0000	7.0000	7.0000	7.0000	+8.025%	2	565	-94.571%
2025-06-13	6.4800	6.4800	6.4800	6.4800	+2.532%	2	567	-94.136%
2025-06-05	6.3200	6.3200	6.3200	6.3200	-9.972%	1	567	-93.987%
2025-05-29	7.0200	7.0200	7.0200	7.0200	-7.388%	2	566	-94.587%
2025-05-28	7.5800	7.5800	7.5800	7.5800	+6.014%	1	566	-94.987%
2025-05-22	7.3000	7.4500	7.1000	7.1500	-0.694%	20	567	-94.685%
2025-05-21	7.6500	7.8500	7.2000	7.2000	-15.294%	14	568	-94.722%
2025-05-14	8.3000	8.5500	8.1000	8.5000	+148.538%	17	570	-95.529%
2025-05-09	3.4200	3.4200	3.4200	3.4200	-12.308%	2	572	-88.889%
2025-05-06	3.9000	3.9000	3.9000	3.9000	-13.717%	1	573	-90.256%
2025-04-07	4.5200	4.5200	4.5200	4.5200	-35.429%	5	572	-91.593%
2025-03-06	7.0000	7.0000	7.0000	7.0000	-8.497%	1	572	-94.571%
2025-03-04	7.6500	7.6500	7.6500	7.6500	-6.707%	5	572	-95.033%
2025-02-28	8.2000	8.2000	8.2000	8.2000	-41.512%	30	577	-95.366%
2025-02-26	14.0200	14.0200	14.0200	14.0200	+19.829%	5	592	-97.290%
2025-02-25	11.3500	11.7000	11.3000	11.7000	-22.000%	161	587	-96.752%
2025-02-24	15.0000	15.0000	15.0000	15.0000	-22.240%	1	428	-97.467%
2025-02-21	19.2900	19.2900	19.2900	19.2900	+13.471%	2	428	-98.030%
2025-02-20	17.0000	17.0000	17.0000	17.0000	-7.053%	1	427	-97.765%
2025-02-19	18.7000	22.2500	18.2900	18.2900	+30.178%	7	428	-97.922%
2025-02-18	14.0000	14.0500	14.0000	14.0500	+36.408%	6	423	-97.295%
2025-02-14	10.3000	10.3000	10.3000	10.3000	+51.471%	6	420	-96.311%
2025-02-13	6.8000	6.8000	6.8000	6.8000	-19.622%	1	420	-94.412%
2025-02-11	8.4600	8.4600	8.4600	8.4600	-13.231%	2	420	-95.508%
2025-02-10	7.8000	9.7500	7.8000	9.7500	+137.805%	8	418	-96.103%
2025-01-31	4.8000	4.8000	4.1000	4.1000	-28.696%	6	420	-90.732%
2025-01-23	5.5000	5.7500	5.5000	5.7500	+1.232%	10	419	-93.391%
2025-01-22	5.6800	5.6800	5.6800	5.6800	+33.647%	1	411	-93.310%
2025-01-17	4.2500	4.2500	4.2500	4.2500	+4.938%	2	410	-91.059%
2025-01-14	4.0500	4.0500	4.0500	4.0500	-35.918%	1	410	-90.617%
2025-01-06	6.3100	6.3200	6.3100	6.3200	+56.049%	3	409	-93.987%
2024-12-30	4.0500	4.0500	4.0500	4.0500	-23.585%	10	412	-90.617%
2024-12-26	5.3000	5.3000	5.3000	5.3000	+17.778%	15	416	-92.830%
2024-12-20	4.0000	4.5000	4.0000	4.5000	-13.127%	11	424	-91.556%
2024-12-17	5.4000	5.4500	5.1800	5.1800	-2.264%	21	428	-92.664%
2024-12-16	5.3000	5.3000	5.3000	5.3000	-14.378%	1	428	-92.830%
2024-12-13	6.4000	6.4000	6.1900	6.1900	-15.205%	4	428	-93.861%
2024-12-12	7.3000	7.3000	7.3000	7.3000	+14.063%	3	429	-94.795%
2024-12-11	6.5500	6.5500	6.4000	6.4000	-37.561%	11	429	-94.063%
2024-12-09	10.0000	10.2500	10.0000	10.2500	+22.024%	13	418	-96.293%
2024-12-05	8.5000	8.5000	8.4000	8.4000	-5.618%	2	418	-95.476%
2024-12-03	9.9000	9.9000	8.9000	8.9000	+27.143%	3	417	-95.730%
2024-12-02	7.0000	7.0000	7.0000	7.0000	+39.721%	2	417	-94.571%
2024-11-22	5.0100	5.0100	5.0100	5.0100	+43.143%	2	419	-92.415%
2024-11-21	3.5000	3.5000	3.5000	3.5000	-2.235%	1	420	-89.143%
2024-11-19	3.5900	3.5900	3.5800	3.5800	+81.726%	2	420	-89.385%
2024-11-18	1.9700	1.9700	1.9700	1.9700	+12.571%	10	420	-80.711%
2024-11-11	1.7500	1.7500	1.7500	1.7500	-2.778%	1	410	-78.286%
2024-11-07	1.8000	1.8000	1.8000	1.8000	+5.882%	1	410	-78.889%
2024-11-06	1.7000	1.7000	1.7000	1.7000	-50.292%	2	410	-77.647%
2024-11-05	3.4200	3.4200	3.4200	3.4200	-8.800%	1	409	-88.889%
2024-11-04	3.7500	3.7500	3.7500	3.7500	+13.636%	2	408	-89.867%
2024-11-01	3.6500	3.6500	3.3000	3.3000	-43.103%	10	408	-88.485%
2024-10-30	5.9000	5.9000	5.8000	5.8000	-43.137%	101	407	-93.448%
2024-10-28	10.3000	10.3000	10.2000	10.2000	+0.990%	50	441	-96.275%
2024-10-25	10.1000	10.1000	10.1000	10.1000	+3.061%	6	417	-96.238%
2024-10-24	9.8000	9.8000	9.8000	9.8000	+5.717%	21	417	-96.122%
2024-10-23	9.2700	9.2700	9.2700	9.2700	-10.000%	50	396	-95.901%
2024-10-17	10.3000	10.3000	10.3000	10.3000	-1.905%	100	346	-96.311%
2024-10-16	10.3000	10.5000	10.3000	10.5000	+4.686%	100	349	-96.381%
2024-10-14	10.1500	10.1500	10.0300	10.0300	-1.280%	10	261	-96.211%
2024-10-07	10.1600	10.1600	10.1600	10.1600	0.000%	1	251	-96.260%