Dark

SMCI20250620C58
SMCI Jun 20 2025 58.00 Call (SMCI250620C00058000)
option OPRA

EOD

May 15, 2025

1.46-37.339%(-0.87)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.05	2.05	1.00	1.46	-37.339%	112	2,288	0.000%
2025-05-14	1.70	2.80	1.55	2.33	+366.000%	1,516	2,310	-37.339%
2025-05-13	0.16	0.50	0.16	0.50	+400.000%	899	2,490	+192.000%
2025-05-12	0.11	0.11	0.10	0.10	0.000%	10	2,121	+1,360.000%
2025-05-09	0.12	0.12	0.10	0.10	-33.333%	54	2,116	+1,360.000%
2025-05-08	0.15	0.15	0.13	0.15	+7.143%	104	2,096	+873.333%
2025-05-07	0.13	0.15	0.13	0.14	-53.333%	33	2,096	+942.857%
2025-05-06	0.22	0.30	0.22	0.30	+30.435%	6	2,097	+386.667%
2025-05-05	0.26	0.26	0.23	0.23	-4.167%	25	2,097	+534.783%
2025-05-01	0.26	0.26	0.22	0.24	+14.286%	6	2,086	+508.333%
2025-04-30	0.20	0.23	0.18	0.21	-63.793%	45	2,082	+595.238%
2025-04-29	0.57	0.59	0.55	0.58	-24.675%	39	2,072	+151.724%
2025-04-28	0.64	0.77	0.64	0.77	+30.508%	21	2,091	+89.610%
2025-04-25	0.55	0.59	0.54	0.59	+7.273%	10	2,098	+147.458%
2025-04-24	0.35	0.65	0.35	0.55	+44.737%	156	2,096	+165.455%
2025-04-23	0.42	0.42	0.38	0.38	+65.217%	33	2,021	+284.211%
2025-04-21	0.26	0.26	0.23	0.23	-25.806%	13	2,000	+534.783%
2025-04-17	0.31	0.31	0.27	0.31	-13.889%	16	2,007	+370.968%
2025-04-16	0.40	0.48	0.36	0.36	-20.000%	7	2,007	+305.556%
2025-04-15	0.52	0.52	0.45	0.45	-11.765%	6	2,007	+224.444%
2025-04-14	0.56	0.56	0.51	0.51	-20.313%	9	2,002	+186.275%
2025-04-11	0.61	0.64	0.61	0.64	-7.246%	44	2,003	+128.125%
2025-04-10	0.75	0.79	0.69	0.69	-28.125%	40	2,003	+111.594%
2025-04-09	0.80	1.05	0.76	0.96	+7.865%	54	2,019	+52.083%
2025-04-08	0.87	0.89	0.80	0.89	-6.316%	28	1,998	+64.045%
2025-04-07	0.64	1.21	0.64	0.95	+37.681%	79	1,982	+53.684%
2025-04-04	0.75	0.76	0.59	0.69	-15.854%	58	2,027	+111.594%
2025-04-03	0.78	0.82	0.77	0.82	-18.000%	6	2,028	+78.049%
2025-04-02	1.01	1.07	1.00	1.00	-0.990%	62	2,029	+46.000%
2025-04-01	0.92	1.13	0.91	1.01	+10.989%	32	2,072	+44.554%
2025-03-31	0.87	0.96	0.85	0.91	-12.500%	58	2,076	+60.440%
2025-03-28	1.18	1.18	1.04	1.04	-7.965%	110	2,075	+40.385%
2025-03-27	1.42	1.42	1.13	1.13	-28.025%	83	2,048	+29.204%
2025-03-26	1.77	1.77	1.57	1.57	-30.222%	21	2,047	-7.006%
2025-03-25	3.05	3.05	2.25	2.25	-15.730%	103	2,049	-35.111%
2025-03-24	2.54	2.73	2.22	2.67	-11.000%	265	1,980	-45.318%
2025-03-21	2.64	3.00	2.55	3.00	+35.135%	82	1,766	-51.333%
2025-03-20	2.24	2.24	2.22	2.22	-11.905%	11	1,759	-34.234%
2025-03-19	2.61	2.61	2.52	2.52	+6.780%	42	1,769	-42.063%
2025-03-18	2.61	2.72	2.36	2.36	-29.552%	162	1,764	-38.136%
2025-03-17	3.25	3.35	3.16	3.35	-0.888%	299	1,670	-56.418%
2025-03-14	3.50	3.58	3.16	3.38	-0.588%	80	1,486	-56.805%
2025-03-13	3.60	3.60	3.22	3.40	-15.000%	28	1,487	-57.059%
2025-03-12	4.10	4.20	4.00	4.00	+6.667%	7	1,487	-63.500%
2025-03-11	3.18	3.75	2.98	3.75	+47.059%	45	1,480	-61.067%
2025-03-10	2.88	3.05	2.55	2.55	-11.765%	14	1,509	-42.745%
2025-03-07	2.32	2.89	2.32	2.89	+1.049%	72	1,500	-49.481%
2025-03-06	2.77	3.35	2.63	2.86	-14.627%	45	1,518	-48.951%
2025-03-05	4.10	4.10	3.35	3.35	-10.188%	15	1,505	-56.418%
2025-03-04	2.37	3.80	2.37	3.73	+45.703%	54	1,518	-60.858%
2025-03-03	4.00	4.00	2.50	2.56	-33.679%	134	1,551	-42.969%
2025-02-28	3.70	4.52	3.70	3.86	-17.345%	146	1,497	-62.176%
2025-02-27	7.00	7.00	4.67	4.67	-43.049%	149	1,460	-68.737%
2025-02-26	9.76	11.20	8.20	8.20	+24.242%	246	1,447	-82.195%
2025-02-25	9.00	9.00	6.60	6.60	-38.945%	477	1,481	-77.879%
2025-02-24	11.50	11.50	10.52	10.81	-15.875%	224	1,483	-86.494%
2025-02-21	16.25	16.56	12.82	12.85	-13.758%	178	1,334	-88.638%
2025-02-20	13.95	17.24	12.30	14.90	-7.165%	334	1,268	-90.201%
2025-02-19	14.18	19.75	12.16	16.05	+32.645%	636	1,196	-90.903%
2025-02-18	9.27	12.10	9.27	12.10	+75.362%	420	1,219	-87.934%
2025-02-14	5.85	6.90	5.85	6.90	+43.750%	108	922	-78.841%
2025-02-13	3.47	4.96	3.47	4.80	+20.000%	45	911	-69.583%
2025-02-12	5.47	5.75	3.95	4.00	-16.143%	40	911	-63.500%
2025-02-11	6.45	6.60	4.77	4.77	-27.176%	24	902	-69.392%
2025-02-10	5.00	6.73	5.00	6.55	+56.699%	144	903	-77.710%
2025-02-07	4.00	4.18	3.95	4.18	+24.776%	48	914	-65.072%
2025-02-06	3.38	3.38	3.35	3.35	+17.544%	2	895	-56.418%
2025-02-05	2.45	3.01	2.45	2.85	+37.019%	4	897	-48.772%
2025-02-04	2.22	2.22	2.08	2.08	+16.854%	2	898	-29.808%
2025-02-03	1.83	1.83	1.78	1.78	-15.238%	2	899	-17.978%
2025-01-31	2.58	2.58	2.10	2.10	-1.869%	4	898	-30.476%
2025-01-30	2.14	2.14	2.14	2.14	+0.943%	1	896	-31.776%
2025-01-29	2.12	2.12	2.12	2.12	-9.787%	1	896	-31.132%
2025-01-28	2.35	2.35	2.35	2.35	-32.857%	10	896	-37.872%
2025-01-24	3.50	3.50	3.50	3.50	+6.061%	2	896	-58.286%
2025-01-23	3.30	3.30	3.30	3.30	-5.714%	1	896	-55.758%
2025-01-22	3.50	3.50	3.50	3.50	+33.588%	1	896	-58.286%
2025-01-21	2.77	2.77	2.62	2.62	+6.504%	3	895	-44.275%
2025-01-16	2.46	2.46	2.46	2.46	+10.314%	2	893	-40.650%
2025-01-15	2.14	2.23	2.11	2.23	+9.314%	5	893	-34.529%
2025-01-13	2.05	2.05	2.04	2.04	-23.881%	2	894	-28.431%
2025-01-10	2.68	2.68	2.68	2.68	-20.475%	4	896	-45.522%
2025-01-07	3.37	3.37	3.37	3.37	-15.750%	1	894	-56.677%
2025-01-06	3.97	4.00	3.85	4.00	+97.044%	53	894	-63.500%
2025-01-03	2.03	2.03	2.03	2.03	-13.248%	30	894	-28.079%
2024-12-30	2.35	2.35	2.34	2.34	-11.364%	3	894	-37.607%
2024-12-27	2.64	2.64	2.64	2.64	-27.671%	16	894	-44.697%
2024-12-24	2.56	3.65	2.56	3.65	+40.927%	20	883	-60.000%
2024-12-23	2.49	2.59	2.49	2.59	+4.435%	7	883	-43.629%
2024-12-19	2.50	2.50	2.48	2.48	-20.000%	2	883	-41.129%
2024-12-18	3.31	3.31	3.10	3.10	-6.061%	58	883	-52.903%
2024-12-17	3.30	3.30	3.30	3.30	-5.172%	1	937	-55.758%
2024-12-16	3.48	3.48	3.48	3.48	-33.714%	1	938	-58.046%
2024-12-12	5.35	5.35	5.17	5.25	-2.778%	7	938	-72.190%
2024-12-11	5.50	5.50	5.40	5.40	-14.286%	3	938	-72.963%
2024-12-10	6.30	6.30	6.30	6.30	-21.739%	1	938	-76.825%
2024-12-09	8.90	8.90	8.05	8.05	-0.494%	2	938	-81.863%
2024-12-06	8.09	8.09	8.09	8.09	+8.591%	2	937	-81.953%
2024-12-04	6.85	7.45	6.85	7.45	-1.974%	16	936	-80.403%
2024-12-03	8.75	10.10	7.60	7.60	-13.341%	6	929	-80.789%
2024-12-02	6.22	8.77	6.22	8.77	+63.925%	86	926	-83.352%
2024-11-27	5.30	5.35	5.30	5.35	-5.310%	11	858	-72.710%
2024-11-26	5.35	5.65	5.35	5.65	-13.077%	2	858	-74.159%
2024-11-25	6.79	6.91	6.50	6.50	+106.349%	3	857	-77.538%
2024-11-21	2.63	3.25	2.63	3.15	+47.196%	4	857	-53.651%
2024-11-20	2.33	2.33	2.14	2.14	-25.436%	3	856	-31.776%
2024-11-19	3.20	3.20	2.86	2.87	+14.343%	328	858	-49.129%
2024-11-18	1.76	2.51	1.76	2.51	+96.094%	32	579	-41.833%
2024-11-15	1.05	1.28	1.05	1.28	+85.507%	20	555	+14.063%
2024-11-14	0.69	0.69	0.69	0.69	-18.824%	1	560	+111.594%
2024-11-12	0.84	0.85	0.84	0.85	-17.476%	10	559	+71.765%
2024-11-11	0.77	1.03	0.77	1.03	+6.186%	38	564	+41.748%
2024-11-08	0.97	0.97	0.97	0.97	-8.491%	10	555	+50.515%
2024-11-07	0.80	1.06	0.80	1.06	+16.484%	7	550	+37.736%
2024-11-06	0.80	0.91	0.80	0.91	-54.500%	3	547	+60.440%
2024-11-05	2.00	2.00	2.00	2.00	+11.111%	3	547	-27.000%
2024-11-04	1.81	1.82	1.71	1.80	-9.091%	100	544	-18.889%
2024-11-01	1.95	2.00	1.89	1.98	-23.846%	268	444	-26.263%
2024-10-31	2.50	2.60	2.50	2.60	-26.761%	12	327	-43.846%
2024-10-30	4.70	4.70	3.48	3.55	-61.951%	26	325	-58.873%
2024-10-29	8.80	9.33	8.80	9.33	+10.414%	20	344	-84.352%
2024-10-25	8.25	8.45	8.25	8.45	-6.111%	6	339	-82.722%
2024-10-17	9.00	9.00	9.00	9.00	-11.243%	5	339	-83.778%
2024-10-16	9.10	10.14	8.70	10.14	+25.963%	48	339	-85.602%
2024-10-15	8.05	8.05	8.05	8.05	-0.617%	5	343	-81.863%
2024-10-10	8.10	8.10	8.10	8.10	-10.000%	1	343	-81.975%
2024-10-09	8.57	9.00	8.57	9.00	0.000%	2	342	-83.778%
2024-10-08	9.00	9.00	9.00	9.00	+75.781%	2	343	-83.778%
2024-10-01	5.12	5.12	5.12	5.12	0.000%	1	341	-71.484%