Dark

SMCI20250620C62
SMCI Jun 20 2025 62.00 Call (SMCI250620C00062000)
option OPRA

EOD

May 15, 2025

1.07-40.884%(-0.74)1,116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.73	1.73	0.85	1.07	-40.884%	1,116	1,821	0.000%
2025-05-14	1.31	2.22	1.15	1.81	+389.189%	1,012	2,006	-40.884%
2025-05-13	0.15	0.37	0.15	0.37	+311.111%	157	1,689	+189.189%
2025-05-12	0.08	0.09	0.08	0.09	-10.000%	11	1,573	+1,088.889%
2025-05-08	0.10	0.10	0.10	0.10	-9.091%	7	1,564	+970.000%
2025-05-07	0.15	0.15	0.10	0.11	-35.294%	7	1,559	+872.727%
2025-05-05	0.18	0.19	0.17	0.17	-22.727%	9	1,563	+529.412%
2025-05-02	0.21	0.22	0.21	0.22	+10.000%	12	1,567	+386.364%
2025-05-01	0.21	0.22	0.19	0.20	0.000%	13	1,562	+435.000%
2025-04-30	0.17	0.20	0.17	0.20	-52.381%	75	1,552	+435.000%
2025-04-29	0.46	0.51	0.42	0.42	-22.222%	50	1,500	+154.762%
2025-04-28	0.48	0.54	0.46	0.54	+28.571%	99	1,481	+98.148%
2025-04-25	0.38	0.43	0.37	0.42	0.000%	56	1,449	+154.762%
2025-04-24	0.28	0.42	0.28	0.42	+44.828%	75	1,437	+154.762%
2025-04-23	0.27	0.32	0.27	0.29	+45.000%	80	1,482	+268.966%
2025-04-22	0.20	0.20	0.20	0.20	-4.762%	65	1,420	+435.000%
2025-04-21	0.21	0.21	0.21	0.21	-16.000%	10	1,410	+409.524%
2025-04-17	0.25	0.25	0.25	0.25	-13.793%	3	1,409	+328.000%
2025-04-16	0.37	0.37	0.28	0.29	-9.375%	16	1,409	+268.966%
2025-04-15	0.35	0.36	0.32	0.32	-15.789%	44	1,409	+234.375%
2025-04-14	0.46	0.46	0.37	0.38	-20.833%	71	1,396	+181.579%
2025-04-11	0.48	0.48	0.48	0.48	-4.000%	74	1,409	+122.917%
2025-04-10	0.57	0.58	0.50	0.50	-28.571%	43	1,421	+114.000%
2025-04-09	0.78	0.78	0.60	0.70	+7.692%	46	1,418	+52.857%
2025-04-08	0.72	0.72	0.64	0.65	-14.474%	36	1,406	+64.615%
2025-04-07	0.60	0.90	0.60	0.76	+20.635%	108	1,395	+40.789%
2025-04-04	0.58	0.63	0.58	0.63	+3.279%	6	1,366	+69.841%
2025-04-03	0.52	0.61	0.52	0.61	-20.779%	34	1,367	+75.410%
2025-04-02	0.69	0.83	0.69	0.77	-1.282%	23	1,385	+38.961%
2025-04-01	0.84	0.86	0.78	0.78	+8.333%	32	1,385	+37.179%
2025-03-31	0.65	0.79	0.65	0.72	-15.294%	50	1,355	+48.611%
2025-03-28	0.94	0.94	0.83	0.85	-4.494%	52	1,392	+25.882%
2025-03-27	1.09	1.10	0.89	0.89	-27.642%	10	1,386	+20.225%
2025-03-26	1.83	1.83	1.22	1.23	-32.787%	58	1,392	-13.008%
2025-03-25	2.10	2.10	1.78	1.83	-11.165%	22	1,423	-41.530%
2025-03-24	2.06	2.15	1.81	2.06	-12.340%	53	1,404	-48.058%
2025-03-21	1.83	2.35	1.83	2.35	+35.838%	72	1,396	-54.468%
2025-03-20	1.92	1.92	1.69	1.73	-13.500%	39	1,406	-38.150%
2025-03-19	1.75	2.12	1.75	2.00	+12.360%	88	1,375	-46.500%
2025-03-18	2.05	2.24	1.78	1.78	-34.317%	106	1,435	-39.888%
2025-03-17	2.79	2.79	2.71	2.71	-3.559%	12	1,366	-60.517%
2025-03-14	2.73	2.92	2.55	2.81	+4.851%	52	1,366	-61.922%
2025-03-13	3.10	3.10	2.63	2.68	-21.637%	197	1,503	-60.075%
2025-03-12	3.75	3.75	3.25	3.42	+14.000%	190	1,503	-68.713%
2025-03-11	2.49	3.00	2.49	3.00	+32.159%	48	1,511	-64.333%
2025-03-10	2.56	2.56	2.17	2.27	-5.021%	17	1,477	-52.863%
2025-03-07	2.18	2.39	2.03	2.39	-0.830%	100	1,476	-55.230%
2025-03-06	2.11	2.60	2.11	2.41	-11.397%	58	1,494	-55.602%
2025-03-05	3.15	3.18	2.71	2.72	-10.820%	53	1,478	-60.662%
2025-03-04	2.55	3.05	2.40	3.05	+37.387%	9	1,452	-64.918%
2025-03-03	3.45	3.45	2.22	2.22	-30.625%	135	1,452	-51.802%
2025-02-28	3.50	3.95	3.19	3.20	-24.706%	124	1,484	-66.563%
2025-02-27	5.95	5.95	4.06	4.25	-39.286%	50	1,481	-74.824%
2025-02-26	8.20	9.68	7.00	7.00	+17.647%	85	1,475	-84.714%
2025-02-25	7.55	7.90	5.91	5.95	-37.500%	373	1,448	-82.017%
2025-02-24	10.23	10.41	8.50	9.52	-18.771%	197	1,260	-88.761%
2025-02-21	14.70	15.11	11.41	11.72	-10.192%	126	1,326	-90.870%
2025-02-20	12.45	15.70	10.55	13.05	-5.844%	126	1,309	-91.801%
2025-02-19	13.33	18.14	10.90	13.86	+29.412%	200	1,277	-92.280%
2025-02-18	8.20	10.90	7.76	10.71	+94.374%	112	1,206	-90.009%
2025-02-14	5.05	6.00	5.05	5.51	+33.738%	124	1,130	-80.581%
2025-02-13	2.88	4.15	2.88	4.12	+19.420%	207	1,103	-74.029%
2025-02-12	3.95	3.95	3.30	3.45	-15.854%	40	1,103	-68.986%
2025-02-11	5.25	5.45	4.10	4.10	-29.915%	43	1,093	-73.902%
2025-02-10	4.50	5.85	4.50	5.85	+67.143%	188	1,069	-81.709%
2025-02-07	3.20	3.50	3.20	3.50	+22.378%	144	1,048	-69.429%
2025-02-06	2.74	2.87	2.70	2.86	+25.991%	34	1,047	-62.587%
2025-02-05	2.56	2.56	2.27	2.27	+29.714%	2	1,041	-52.863%
2025-02-04	1.81	1.81	1.75	1.75	+18.243%	14	1,042	-38.857%
2025-02-03	1.39	1.48	1.39	1.48	-31.163%	12	1,042	-27.703%
2025-01-31	2.05	2.21	2.05	2.15	+13.757%	78	1,031	-50.233%
2025-01-30	1.89	1.89	1.89	1.89	-4.545%	10	995	-43.386%
2025-01-28	1.88	1.98	1.88	1.98	-2.463%	13	995	-45.960%
2025-01-27	2.30	2.30	2.03	2.03	-33.443%	12	984	-47.291%
2025-01-24	3.00	3.10	2.99	3.05	+35.556%	118	993	-64.918%
2025-01-21	2.23	2.25	2.22	2.25	+22.283%	22	988	-52.444%
2025-01-17	1.84	1.84	1.84	1.84	-8.458%	4	973	-41.848%
2025-01-16	2.01	2.01	2.01	2.01	+6.349%	75	973	-46.766%
2025-01-15	1.85	1.89	1.85	1.89	+3.279%	49	973	-43.386%
2025-01-14	2.00	2.00	1.83	1.83	-2.139%	52	928	-41.530%
2025-01-13	1.70	1.87	1.70	1.87	-16.143%	9	884	-42.781%
2025-01-08	2.33	2.33	2.21	2.23	-22.569%	4	881	-52.018%
2025-01-07	2.90	3.05	2.88	2.88	-10.000%	8	881	-62.847%
2025-01-06	3.50	3.90	3.20	3.20	+37.339%	16	881	-66.563%
2025-01-03	1.75	2.33	1.75	2.33	+13.659%	44	876	-54.077%
2024-12-31	2.05	2.05	2.05	2.05	-8.889%	1	864	-47.805%
2024-12-27	2.35	2.35	2.25	2.25	-22.414%	6	864	-52.444%
2024-12-26	2.92	2.92	2.90	2.90	+1.754%	2	862	-63.103%
2024-12-24	2.30	2.85	2.30	2.85	+35.714%	3	862	-62.456%
2024-12-20	2.10	2.10	2.10	2.10	-8.696%	1	862	-49.048%
2024-12-19	2.30	2.30	2.30	2.30	-8.730%	1	861	-53.478%
2024-12-18	2.52	2.52	2.52	2.52	-20.755%	2	860	-57.540%
2024-12-17	3.04	3.18	3.04	3.18	+3.583%	2	858	-66.352%
2024-12-16	3.20	3.20	3.07	3.07	-18.133%	25	840	-65.147%
2024-12-13	3.75	3.75	3.75	3.75	-18.478%	2	840	-71.467%
2024-12-12	4.60	4.60	4.60	4.60	+6.977%	1	840	-76.739%
2024-12-11	4.45	4.45	4.30	4.30	-28.333%	2	839	-75.116%
2024-12-10	5.93	6.00	5.93	6.00	-26.380%	2	838	-82.167%
2024-12-09	8.15	8.15	8.15	8.15	+27.344%	1	840	-86.871%
2024-12-05	6.40	6.40	6.40	6.40	-4.478%	2	841	-83.281%
2024-12-03	6.70	6.70	6.70	6.70	-10.067%	1	841	-84.030%
2024-12-02	5.75	7.60	5.75	7.45	+101.351%	8	840	-85.638%
2024-11-29	3.70	3.70	3.70	3.70	-41.270%	2	838	-71.081%
2024-11-25	5.03	6.30	5.03	6.30	+66.667%	7	839	-83.016%
2024-11-22	3.95	3.95	3.78	3.78	+31.707%	4	840	-71.693%
2024-11-21	2.80	2.87	2.30	2.87	+33.488%	6	839	-62.718%
2024-11-20	2.83	2.83	1.99	2.15	-19.173%	8	839	-50.233%
2024-11-19	2.92	2.92	2.63	2.66	+18.750%	295	838	-59.774%
2024-11-18	1.50	2.32	1.49	2.24	+273.333%	16	545	-52.232%
2024-11-14	0.60	0.60	0.53	0.60	-25.000%	22	546	+78.333%
2024-11-12	0.80	0.80	0.80	0.80	0.000%	1	568	+33.750%
2024-11-11	0.67	0.80	0.67	0.80	+2.564%	11	568	+33.750%
2024-11-08	0.78	0.78	0.78	0.78	+6.849%	2	558	+37.179%
2024-11-07	0.73	0.73	0.73	0.73	+40.385%	1	558	+46.575%
2024-11-06	0.52	0.52	0.52	0.52	-68.485%	2	558	+105.769%
2024-11-05	1.30	1.65	1.30	1.65	+13.793%	4	558	-35.152%
2024-11-04	1.45	1.45	1.45	1.45	-7.643%	1	562	-26.207%
2024-11-01	1.62	1.63	1.57	1.57	-25.943%	90	563	-31.847%
2024-10-31	2.15	2.15	1.90	2.12	-28.136%	34	530	-49.528%
2024-10-30	3.60	3.80	2.90	2.95	-63.580%	40	511	-63.729%
2024-10-29	7.60	8.10	7.60	8.10	+10.959%	3	523	-86.790%
2024-10-28	7.30	7.30	7.30	7.30	+7.353%	1	521	-85.342%
2024-10-22	7.60	7.60	6.50	6.80	-23.852%	3	521	-84.265%
2024-10-16	8.93	8.93	8.93	8.93	+19.866%	1	519	-88.018%
2024-10-11	7.23	7.82	7.23	7.45	+1.637%	14	518	-85.638%
2024-10-07	5.83	7.33	5.83	7.33	+59.695%	6	516	-85.402%
2024-10-04	4.42	4.59	4.42	4.59	-12.738%	48	514	-76.688%
2024-10-03	5.26	5.26	5.26	5.26	+15.604%	4	524	-79.658%
2024-10-01	4.90	4.90	4.55	4.55	0.000%	15	520	-76.484%