Dark

SMCI20250620C48
SMCI Jun 20 2025 48.00 Call (SMCI250620C00048000)
option OPRA

EOD

May 15, 2025

3.21-29.451%(-1.34)1,537

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	4.37	4.37	2.56	3.21	-29.451%	1,537	6,042	0.000%
2025-05-14	4.05	5.25	3.40	4.55	+244.697%	2,798	5,212	-29.451%
2025-05-13	0.46	1.39	0.46	1.32	+371.429%	385	5,119	+143.182%
2025-05-12	0.42	0.42	0.25	0.28	+12.000%	16	4,961	+1,046.429%
2025-05-09	0.35	0.35	0.25	0.25	-35.897%	20	4,960	+1,184.000%
2025-05-08	0.43	0.43	0.33	0.39	+11.429%	537	4,960	+723.077%
2025-05-07	0.34	0.44	0.30	0.35	-49.275%	82	5,471	+817.143%
2025-05-06	0.45	0.72	0.45	0.69	+25.455%	26	5,459	+365.217%
2025-05-05	0.61	0.61	0.53	0.55	-24.658%	57	5,459	+483.636%
2025-05-02	0.65	0.77	0.52	0.73	+2.817%	214	5,466	+339.726%
2025-05-01	0.66	0.75	0.65	0.71	+12.698%	144	5,478	+352.113%
2025-04-30	0.43	0.67	0.22	0.63	-55.000%	476	5,575	+409.524%
2025-04-29	1.62	1.62	1.40	1.40	-20.904%	175	5,222	+129.286%
2025-04-28	1.50	1.77	1.50	1.77	+19.595%	54	5,092	+81.356%
2025-04-25	1.35	1.56	1.31	1.48	+4.225%	1,498	5,087	+116.892%
2025-04-24	0.97	1.51	0.97	1.42	+51.064%	126	4,640	+126.056%
2025-04-23	0.91	1.17	0.91	0.94	+46.875%	45	4,655	+241.489%
2025-04-22	0.64	0.64	0.57	0.64	+8.475%	1,055	4,660	+401.563%
2025-04-21	0.72	0.72	0.55	0.59	-21.333%	45	3,669	+444.068%
2025-04-17	0.69	0.75	0.69	0.75	-10.714%	21	3,658	+328.000%
2025-04-16	0.90	1.15	0.84	0.84	-24.324%	129	3,658	+282.143%
2025-04-15	1.22	1.30	1.08	1.11	-11.200%	26	3,656	+189.189%
2025-04-14	1.42	1.56	1.17	1.25	-13.793%	134	3,654	+156.800%
2025-04-11	1.39	1.46	1.35	1.45	-10.494%	30	3,552	+121.379%
2025-04-10	1.66	1.69	1.54	1.62	-27.354%	358	3,557	+98.148%
2025-04-09	1.64	2.39	1.64	2.23	+8.252%	54	3,556	+43.946%
2025-04-08	2.02	2.06	1.83	2.06	+5.102%	116	3,564	+55.825%
2025-04-07	1.29	2.07	1.29	1.96	+45.185%	101	3,565	+63.776%
2025-04-04	1.46	1.46	1.20	1.35	-18.675%	204	3,575	+137.778%
2025-04-03	1.47	1.66	1.47	1.66	-19.024%	89	3,585	+93.373%
2025-04-02	2.12	2.12	2.01	2.05	-3.302%	57	3,580	+56.585%
2025-04-01	2.03	2.33	2.03	2.12	+7.614%	57	3,584	+51.415%
2025-03-31	1.82	2.08	1.82	1.97	-2.956%	144	3,535	+62.944%
2025-03-28	2.45	2.45	2.03	2.03	-9.778%	292	3,534	+58.128%
2025-03-27	2.66	2.86	2.25	2.25	-28.571%	228	3,542	+42.667%
2025-03-26	3.60	3.60	3.00	3.15	-28.409%	124	3,405	+1.905%
2025-03-25	5.50	5.50	4.40	4.40	-12.000%	34	3,324	-27.045%
2025-03-24	4.50	5.25	4.15	5.00	-9.091%	133	3,311	-35.800%
2025-03-21	4.45	5.50	4.45	5.50	+32.850%	542	3,290	-41.636%
2025-03-20	4.22	4.35	3.96	4.14	-9.011%	556	3,273	-22.464%
2025-03-19	4.22	4.60	4.22	4.55	+13.184%	254	3,012	-29.451%
2025-03-18	4.85	5.02	4.00	4.02	-31.864%	66	3,036	-20.149%
2025-03-17	6.15	6.15	5.50	5.90	0.000%	11	2,985	-45.593%
2025-03-14	5.69	5.90	5.40	5.90	+15.686%	44	2,979	-45.593%
2025-03-13	6.60	6.60	5.10	5.10	-22.727%	5	2,983	-37.059%
2025-03-12	7.56	7.56	6.52	6.60	+7.317%	54	2,983	-51.364%
2025-03-11	5.08	6.15	4.75	6.15	+33.696%	227	2,960	-47.805%
2025-03-10	5.00	5.20	4.21	4.60	+0.437%	97	2,967	-30.217%
2025-03-07	4.75	4.75	4.30	4.58	-1.717%	44	2,954	-29.913%
2025-03-06	4.42	5.40	4.30	4.66	-14.022%	20	2,945	-31.116%
2025-03-05	5.60	6.25	5.35	5.42	-10.413%	40	2,940	-40.775%
2025-03-04	3.85	6.05	3.85	6.05	+41.686%	60	2,911	-46.942%
2025-03-03	5.50	5.85	4.27	4.27	-31.129%	478	2,874	-24.824%
2025-02-28	5.30	7.05	5.30	6.20	-14.483%	534	3,182	-48.226%
2025-02-27	12.15	12.15	7.25	7.25	-40.574%	416	2,943	-55.724%
2025-02-26	15.45	15.45	12.00	12.20	+15.640%	88	2,567	-73.689%
2025-02-25	12.47	12.50	9.90	10.55	-27.292%	179	2,648	-69.573%
2025-02-24	14.67	14.67	13.14	14.51	-16.369%	3	2,505	-77.877%
2025-02-21	21.48	21.48	17.00	17.35	-13.639%	122	2,506	-81.499%
2025-02-20	18.15	21.33	16.60	20.09	-4.561%	107	2,481	-84.022%
2025-02-19	19.90	24.85	16.80	21.05	+31.563%	311	2,539	-84.751%
2025-02-18	12.65	16.00	12.65	16.00	+47.738%	171	2,520	-79.938%
2025-02-14	8.70	10.83	8.70	10.83	+48.356%	310	2,524	-70.360%
2025-02-13	6.15	7.36	5.26	7.30	+12.308%	45	2,524	-56.027%
2025-02-12	7.30	7.30	6.38	6.50	-7.670%	42	2,540	-50.615%
2025-02-11	7.90	8.78	7.01	7.04	-25.738%	104	2,547	-54.403%
2025-02-10	7.12	9.48	7.12	9.48	+58.000%	28	2,506	-66.139%
2025-02-07	5.75	6.00	5.75	6.00	+29.032%	4	2,518	-46.500%
2025-02-06	4.65	4.65	4.65	4.65	+10.714%	1	2,518	-30.968%
2025-02-05	3.70	4.20	3.53	4.20	+32.911%	11	2,518	-23.571%
2025-02-04	3.10	3.16	2.96	3.16	+19.245%	6	2,523	+1.582%
2025-02-03	2.73	2.73	2.65	2.65	-19.697%	5	2,522	+21.132%
2025-01-30	3.30	3.30	3.30	3.30	+1.538%	22	2,538	-2.727%
2025-01-29	3.19	3.30	3.19	3.25	0.000%	12	2,538	-1.231%
2025-01-28	3.03	3.30	3.03	3.25	-2.985%	26	2,539	-1.231%
2025-01-27	4.25	4.25	3.35	3.35	-31.633%	6	2,531	-4.179%
2025-01-22	4.50	4.98	4.40	4.90	+20.988%	33	2,532	-34.490%
2025-01-21	4.20	4.20	3.65	4.05	+15.714%	24	2,530	-20.741%
2025-01-17	3.50	3.50	3.50	3.50	-4.110%	52	2,526	-8.286%
2025-01-16	3.65	3.65	3.65	3.65	+8.955%	1	2,526	-12.055%
2025-01-15	3.35	3.35	3.35	3.35	-2.899%	9	2,526	-4.179%
2025-01-14	3.45	3.50	3.45	3.45	-0.576%	13	2,517	-6.957%
2025-01-13	3.25	3.47	3.25	3.47	-11.026%	8	2,507	-7.493%
2025-01-08	4.00	4.00	3.87	3.90	-20.408%	6	2,507	-17.692%
2025-01-07	4.90	4.90	4.90	4.90	-18.333%	3	2,507	-34.490%
2025-01-06	6.45	6.50	5.75	6.00	+46.341%	38	2,510	-46.500%
2025-01-03	3.75	4.10	3.75	4.10	+17.143%	64	2,506	-21.707%
2025-01-02	3.68	3.68	3.50	3.50	-7.407%	7	2,489	-8.286%
2024-12-30	3.60	3.78	3.60	3.78	-8.916%	8	2,492	-15.079%
2024-12-27	4.40	4.43	4.03	4.15	-21.103%	8	2,486	-22.651%
2024-12-26	5.26	5.26	5.26	5.26	+8.454%	3	2,486	-38.973%
2024-12-24	5.52	5.52	4.85	4.85	+19.753%	3	2,480	-33.814%
2024-12-23	4.05	4.05	4.05	4.05	+2.532%	1	2,480	-20.741%
2024-12-20	4.00	4.00	3.90	3.95	-1.250%	332	2,480	-18.734%
2024-12-19	4.10	4.30	4.00	4.00	-11.894%	1,619	2,162	-19.750%
2024-12-18	4.85	4.85	4.54	4.54	-15.140%	2	618	-29.295%
2024-12-17	5.35	5.75	5.25	5.35	+0.943%	9	618	-40.000%
2024-12-16	5.32	5.34	5.30	5.30	-18.587%	5	618	-39.434%
2024-12-13	6.90	6.90	6.51	6.51	-14.902%	4	615	-50.691%
2024-12-12	7.65	7.65	7.65	7.65	-1.923%	1	614	-58.039%
2024-12-11	7.80	7.80	7.80	7.80	-19.505%	1	613	-58.846%
2024-12-10	10.25	10.25	8.90	9.69	-16.824%	10	599	-66.873%
2024-12-09	14.80	14.80	11.50	11.65	+2.193%	52	597	-72.446%
2024-12-06	10.80	11.40	10.50	11.40	+11.220%	10	570	-71.842%
2024-12-05	10.76	10.76	10.00	10.25	+2.500%	9	574	-68.683%
2024-12-04	10.15	10.15	10.00	10.00	+2.669%	5	571	-67.900%
2024-12-03	13.00	13.00	9.67	9.74	-12.252%	49	569	-67.043%
2024-12-02	9.75	11.10	9.75	11.10	+53.103%	2	570	-71.081%
2024-11-26	7.70	7.79	7.25	7.25	-23.684%	7	571	-55.724%
2024-11-25	8.00	9.50	8.00	9.50	+55.738%	23	574	-66.211%
2024-11-22	6.10	6.10	6.10	6.10	+28.421%	4	574	-47.377%
2024-11-21	4.35	4.93	4.35	4.75	+37.681%	14	573	-32.421%
2024-11-20	4.00	4.00	3.30	3.45	-26.596%	20	573	-6.957%
2024-11-19	4.25	4.75	4.23	4.70	+54.098%	139	563	-31.702%
2024-11-18	2.81	3.55	2.81	3.05	+132.824%	52	474	+5.246%
2024-11-15	1.25	1.35	1.24	1.31	+23.585%	72	474	+145.038%
2024-11-14	0.97	1.46	0.97	1.06	-20.301%	42	467	+202.830%
2024-11-13	1.33	1.33	1.33	1.33	-12.500%	2	442	+141.353%
2024-11-12	1.52	1.52	1.52	1.52	-19.149%	5	442	+111.184%
2024-11-11	1.55	1.88	1.55	1.88	+0.535%	42	437	+70.745%
2024-11-08	1.81	1.87	1.81	1.87	-6.030%	4	402	+71.658%
2024-11-07	1.51	1.99	1.51	1.99	+31.788%	4	400	+61.307%
2024-11-06	1.47	1.51	1.36	1.51	-57.345%	21	400	+112.583%
2024-11-05	2.70	3.55	2.70	3.54	+18.000%	21	400	-9.322%
2024-11-04	3.20	3.20	3.00	3.00	-4.153%	7	398	+7.000%
2024-11-01	3.32	3.32	3.13	3.13	-18.490%	10	395	+2.556%
2024-10-31	4.20	4.50	3.50	3.84	-28.889%	515	396	-16.406%
2024-10-30	5.90	6.68	5.20	5.40	-58.462%	236	565	-40.556%
2024-10-29	12.21	13.00	12.21	13.00	+9.705%	26	437	-75.308%
2024-10-28	11.82	12.00	11.68	11.85	+0.424%	45	446	-72.911%
2024-10-25	11.86	12.10	11.80	11.80	+14.563%	42	445	-72.797%
2024-10-23	10.30	10.30	10.30	10.30	-6.364%	21	443	-68.835%
2024-10-22	10.60	11.00	10.60	11.00	-8.333%	12	464	-70.818%
2024-10-21	12.30	12.40	12.00	12.00	+0.840%	18	456	-73.250%
2024-10-18	12.92	13.00	11.89	11.90	-2.379%	32	442	-73.025%
2024-10-17	12.50	12.50	12.00	12.19	-5.504%	25	433	-73.667%
2024-10-16	12.50	14.01	12.50	12.90	+7.500%	55	420	-75.116%
2024-10-15	12.00	12.00	12.00	12.00	+5.448%	2	399	-73.250%
2024-10-14	11.70	11.70	11.38	11.38	-5.167%	2	397	-71.793%
2024-10-11	11.70	12.00	11.70	12.00	0.000%	116	398	-73.250%
2024-10-09	12.00	12.66	11.88	12.00	+16.959%	17	450	-73.250%
2024-10-08	14.00	14.00	10.26	10.26	-15.833%	142	441	-68.713%
2024-10-07	10.75	12.90	10.75	12.19	+51.617%	142	362	-73.667%
2024-10-04	8.20	8.20	8.04	8.04	-4.057%	8	471	-60.075%
2024-10-03	8.58	8.58	8.38	8.38	+11.733%	3	469	-61.695%
2024-10-02	7.75	7.75	7.50	7.50	0.000%	18	469	-57.200%