Dark

SMCI20250620C70
SMCI Jun 20 2025 70.00 Call (SMCI250620C00070000)
option OPRA

EOD

May 15, 2025

0.6500-46.721%(-0.5700)2,397

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.98	1.18	0.47	0.65	-46.721%	2,397	10,407	0.000%
2025-05-14	0.73	1.55	0.31	1.22	+480.952%	14,573	10,361	-46.721%
2025-05-13	0.06	0.22	0.06	0.21	+425.000%	1,121	8,658	+209.524%
2025-05-12	0.04	0.04	0.04	0.04	-20.000%	50	7,858	+1,525.000%
2025-05-09	0.05	0.05	0.04	0.05	-37.500%	62	7,858	+1,200.000%
2025-05-08	0.09	0.09	0.06	0.08	+33.333%	89	7,858	+712.500%
2025-05-07	0.09	0.09	0.06	0.06	-57.143%	316	7,857	+983.333%
2025-05-06	0.11	0.15	0.10	0.14	+16.667%	2,101	7,804	+364.286%
2025-05-05	0.12	0.12	0.11	0.12	-14.286%	15	7,959	+441.667%
2025-05-02	0.12	0.14	0.10	0.14	+27.273%	94	7,971	+364.286%
2025-05-01	0.14	0.15	0.11	0.11	-15.385%	43	7,978	+490.909%
2025-04-30	0.06	0.13	0.06	0.13	-48.000%	1,731	7,986	+400.000%
2025-04-29	0.30	0.30	0.25	0.25	-21.875%	111	7,157	+160.000%
2025-04-28	0.24	0.32	0.24	0.32	+23.077%	146	7,137	+103.125%
2025-04-25	0.24	0.28	0.24	0.26	+4.000%	124	7,027	+150.000%
2025-04-24	0.18	0.27	0.18	0.25	+38.889%	215	6,976	+160.000%
2025-04-23	0.18	0.20	0.17	0.18	+38.462%	49	6,887	+261.111%
2025-04-22	0.12	0.13	0.12	0.13	+8.333%	55	6,873	+400.000%
2025-04-21	0.14	0.14	0.12	0.12	-29.412%	77	6,873	+441.667%
2025-04-17	0.17	0.17	0.14	0.17	-15.000%	162	6,927	+282.353%
2025-04-16	0.20	0.22	0.20	0.20	-4.762%	173	6,927	+225.000%
2025-04-15	0.23	0.23	0.21	0.21	-16.000%	198	6,981	+209.524%
2025-04-14	0.30	0.30	0.23	0.25	-16.667%	131	6,869	+160.000%
2025-04-11	0.29	0.32	0.27	0.30	0.000%	66	6,772	+116.667%
2025-04-10	0.35	0.35	0.30	0.30	-26.829%	60	6,749	+116.667%
2025-04-09	0.39	0.48	0.37	0.41	-2.381%	192	6,772	+58.537%
2025-04-08	0.42	0.43	0.38	0.42	-6.667%	44	6,687	+54.762%
2025-04-07	0.31	0.55	0.30	0.45	+21.622%	223	6,712	+44.444%
2025-04-04	0.38	0.40	0.30	0.37	-13.953%	262	6,727	+75.676%
2025-04-03	0.32	0.50	0.32	0.43	-14.000%	392	6,809	+51.163%
2025-04-02	0.50	0.51	0.47	0.50	+2.041%	48	6,841	+30.000%
2025-04-01	0.49	0.54	0.47	0.49	+11.364%	147	6,835	+32.653%
2025-03-31	0.41	0.54	0.41	0.44	-16.981%	139	6,919	+47.727%
2025-03-28	0.61	0.61	0.50	0.53	-5.357%	510	6,963	+22.642%
2025-03-27	0.75	0.75	0.54	0.56	-30.000%	965	7,028	+16.071%
2025-03-26	1.10	1.10	0.75	0.80	-31.034%	214	6,462	-18.750%
2025-03-25	1.47	1.50	1.12	1.16	-10.769%	38	6,528	-43.966%
2025-03-24	1.24	1.40	1.04	1.30	-11.565%	181	6,537	-50.000%
2025-03-21	1.14	1.50	1.14	1.47	+33.636%	824	6,412	-55.782%
2025-03-20	1.25	1.26	1.01	1.10	-14.063%	279	6,453	-40.909%
2025-03-19	1.14	1.41	1.14	1.28	+3.226%	573	6,410	-49.219%
2025-03-18	1.56	1.56	1.24	1.24	-28.736%	281	6,426	-47.581%
2025-03-17	1.96	1.96	1.67	1.74	-8.421%	668	6,395	-62.644%
2025-03-14	1.88	2.00	1.73	1.90	+12.426%	746	6,112	-65.789%
2025-03-13	2.23	2.23	1.69	1.69	-25.221%	574	6,318	-61.538%
2025-03-12	2.75	2.90	2.25	2.26	+5.607%	533	6,318	-71.239%
2025-03-11	1.60	2.23	1.59	2.14	+40.789%	215	5,923	-69.626%
2025-03-10	1.64	1.81	1.45	1.52	-7.317%	817	5,848	-57.237%
2025-03-07	1.75	1.75	1.36	1.64	-1.796%	1,252	5,287	-60.366%
2025-03-06	1.69	1.95	1.50	1.67	-14.796%	513	5,445	-61.078%
2025-03-05	2.19	2.50	1.90	1.96	-13.656%	273	5,177	-66.837%
2025-03-04	1.48	2.28	1.48	2.27	+52.349%	972	5,102	-71.366%
2025-03-03	2.44	2.50	1.47	1.49	-38.174%	1,009	4,751	-56.376%
2025-02-28	2.35	2.81	2.19	2.41	-16.897%	1,302	4,978	-73.029%
2025-02-27	4.66	4.70	2.86	2.90	-46.296%	1,005	4,680	-77.586%
2025-02-26	6.95	7.52	5.23	5.40	+11.340%	709	4,810	-87.963%
2025-02-25	6.25	6.25	4.30	4.85	-32.639%	507	4,844	-86.598%
2025-02-24	8.30	8.82	6.70	7.20	-20.879%	456	4,656	-90.972%
2025-02-21	11.45	12.40	8.80	9.10	-15.663%	426	4,766	-92.857%
2025-02-20	10.05	13.00	8.45	10.79	-10.456%	434	4,757	-93.976%
2025-02-19	9.95	15.15	8.54	12.05	+43.452%	2,094	4,750	-94.606%
2025-02-18	5.70	8.50	5.70	8.40	+82.609%	1,291	4,705	-92.262%
2025-02-14	3.50	4.65	3.50	4.60	+69.118%	1,264	4,614	-85.870%
2025-02-13	2.30	3.00	1.95	2.72	+14.768%	83	4,588	-76.103%
2025-02-12	3.25	3.60	2.28	2.37	-21.000%	1,891	4,588	-72.574%
2025-02-11	4.00	4.65	3.00	3.00	-38.144%	533	4,873	-78.333%
2025-02-10	3.00	4.95	3.00	4.85	+77.007%	996	4,596	-86.598%
2025-02-07	2.40	2.74	2.40	2.74	+27.442%	1,080	4,360	-76.277%
2025-02-06	1.97	2.30	1.97	2.15	+22.159%	21	4,036	-69.767%
2025-02-05	1.91	2.10	1.70	1.76	+30.370%	74	4,047	-63.068%
2025-02-04	1.37	1.41	1.27	1.35	+17.391%	107	4,108	-51.852%
2025-02-03	1.35	1.35	1.05	1.15	-16.667%	73	4,073	-43.478%
2025-01-31	1.41	1.72	1.35	1.38	-2.128%	88	4,061	-52.899%
2025-01-30	1.52	1.52	1.39	1.41	-4.730%	13	4,058	-53.901%
2025-01-29	1.39	1.51	1.39	1.48	-2.632%	18	4,049	-56.081%
2025-01-28	1.40	1.52	1.40	1.52	-3.185%	3	4,044	-57.237%
2025-01-27	1.72	1.99	1.44	1.57	-30.222%	164	4,045	-58.599%
2025-01-24	2.40	2.42	2.25	2.25	+1.810%	54	3,969	-71.111%
2025-01-23	2.12	2.21	2.08	2.21	-1.778%	198	3,947	-70.588%
2025-01-22	1.91	2.25	1.80	2.25	+37.195%	474	3,897	-71.111%
2025-01-21	1.31	1.65	1.31	1.64	+19.708%	557	3,487	-60.366%
2025-01-17	1.41	1.41	1.35	1.37	-7.432%	46	3,392	-52.555%
2025-01-16	1.47	1.48	1.45	1.48	+8.824%	1,015	3,392	-56.081%
2025-01-15	1.35	1.36	1.29	1.36	0.000%	23	2,654	-52.206%
2025-01-14	1.37	1.37	1.36	1.36	-2.158%	22	2,652	-52.206%
2025-01-13	1.27	1.48	1.27	1.39	-20.571%	50	2,652	-53.237%
2025-01-10	1.71	1.82	1.71	1.75	+14.379%	10	2,627	-62.857%
2025-01-08	1.67	1.67	1.53	1.53	-21.939%	5	2,626	-57.516%
2025-01-07	2.13	2.13	1.96	1.96	-20.648%	103	2,626	-66.837%
2025-01-06	2.31	3.00	2.27	2.47	+51.534%	136	2,723	-73.684%
2025-01-03	1.27	1.63	1.26	1.63	+28.346%	42	2,713	-60.123%
2025-01-02	1.32	1.32	1.27	1.27	-9.929%	10	2,711	-48.819%
2024-12-31	1.41	1.41	1.41	1.41	-5.369%	20	2,707	-53.901%
2024-12-30	1.46	1.53	1.46	1.49	-8.025%	26	2,707	-56.376%
2024-12-27	1.68	1.68	1.61	1.62	-15.625%	164	2,712	-59.877%
2024-12-26	2.09	2.09	1.92	1.92	-4.000%	105	2,762	-66.146%
2024-12-24	1.69	2.22	1.69	2.00	+26.582%	59	2,852	-67.500%
2024-12-23	1.55	1.59	1.52	1.58	+7.483%	24	2,852	-58.861%
2024-12-20	1.49	1.70	1.47	1.47	-2.000%	35	2,839	-55.782%
2024-12-19	1.50	1.57	1.50	1.50	-20.213%	26	2,834	-56.667%
2024-12-18	2.15	2.15	1.77	1.88	+2.174%	64	2,834	-65.426%
2024-12-17	2.48	2.48	1.84	1.84	-14.419%	100	2,837	-64.674%
2024-12-16	2.20	2.60	2.15	2.15	-27.119%	234	2,797	-69.767%
2024-12-13	3.00	3.05	2.70	2.95	-10.606%	386	2,797	-77.966%
2024-12-12	3.35	3.38	3.25	3.30	-7.042%	34	2,733	-80.303%
2024-12-11	3.15	3.55	3.10	3.55	-17.442%	72	2,731	-81.690%
2024-12-10	5.03	5.03	4.00	4.30	-24.429%	46	2,714	-84.884%
2024-12-09	6.50	6.50	5.50	5.69	+2.523%	261	2,694	-88.576%
2024-12-06	5.34	5.71	5.34	5.55	+18.337%	76	2,741	-88.288%
2024-12-05	5.33	5.33	4.69	4.69	-8.932%	21	2,742	-86.141%
2024-12-04	4.85	5.25	4.50	5.15	+6.186%	100	2,752	-87.379%
2024-12-03	6.80	7.35	4.60	4.85	-17.797%	508	2,771	-86.598%
2024-12-02	4.45	6.90	4.35	5.90	+90.323%	783	2,677	-88.983%
2024-11-29	2.94	3.22	2.94	3.10	-12.676%	26	2,939	-79.032%
2024-11-27	3.90	4.20	3.54	3.55	+1.429%	27	2,933	-81.690%
2024-11-26	4.80	4.80	3.40	3.50	-28.571%	66	2,933	-81.429%
2024-11-25	3.75	5.25	3.75	4.90	+68.966%	964	2,965	-86.735%
2024-11-22	2.10	3.21	2.10	2.90	+45.000%	732	2,574	-77.586%
2024-11-21	1.85	2.25	1.65	2.00	+38.889%	133	2,586	-67.500%
2024-11-20	1.81	2.05	1.40	1.44	-24.211%	48	2,579	-54.861%
2024-11-19	2.27	2.60	1.75	1.90	+35.714%	350	2,560	-65.789%
2024-11-18	1.12	1.78	0.88	1.40	+79.487%	405	2,487	-53.571%
2024-11-15	0.48	0.78	0.40	0.78	+81.395%	354	2,559	-16.667%
2024-11-14	0.32	0.43	0.30	0.43	0.000%	92	2,550	+51.163%
2024-11-13	0.43	0.47	0.41	0.43	0.000%	269	2,540	+51.163%
2024-11-12	1.48	1.48	0.41	0.43	-30.645%	117	2,346	+51.163%
2024-11-11	0.36	0.62	0.35	0.62	+21.569%	442	2,324	+4.839%
2024-11-08	0.53	0.55	0.41	0.51	+2.000%	312	2,314	+27.451%
2024-11-07	0.41	0.60	0.41	0.50	+51.515%	196	2,301	+30.000%
2024-11-06	0.48	0.48	0.30	0.33	-73.600%	326	2,135	+96.970%
2024-11-05	1.02	1.25	0.80	1.25	+19.048%	93	2,047	-48.000%
2024-11-04	0.97	1.20	0.97	1.05	-1.869%	107	2,093	-38.095%
2024-11-01	1.38	1.38	1.07	1.07	-23.571%	726	2,108	-39.252%
2024-10-31	1.70	1.80	1.30	1.40	-36.364%	185	2,369	-53.571%
2024-10-30	2.65	2.85	0.05	2.20	-64.516%	470	2,505	-70.455%
2024-10-29	5.93	6.20	5.93	6.20	+8.963%	47	2,325	-89.516%
2024-10-28	5.60	5.80	5.54	5.69	+1.607%	24	2,330	-88.576%
2024-10-25	5.50	5.90	5.48	5.60	+7.692%	112	2,326	-88.393%
2024-10-24	5.40	5.40	5.04	5.20	+8.333%	161	2,345	-87.500%
2024-10-23	5.00	5.00	4.80	4.80	-2.240%	29	2,384	-86.458%
2024-10-22	5.71	5.71	4.80	4.91	-15.345%	96	2,367	-86.762%
2024-10-21	5.70	6.00	5.70	5.80	+1.754%	31	2,361	-88.793%
2024-10-18	6.00	6.20	5.70	5.70	-3.390%	54	2,361	-88.596%
2024-10-17	6.27	6.27	5.80	5.90	-7.378%	76	2,347	-88.983%
2024-10-16	5.80	6.70	5.80	6.37	+9.828%	51	2,347	-89.796%
2024-10-15	5.35	5.80	5.35	5.80	+5.072%	4	2,340	-88.793%
2024-10-14	5.90	5.90	5.37	5.52	+2.222%	60	2,340	-88.225%
2024-10-11	5.60	5.65	5.40	5.40	+4.449%	70	2,309	-87.963%
2024-10-10	5.40	5.40	5.17	5.17	-10.399%	21	2,304	-87.427%
2024-10-09	5.20	6.60	5.20	5.77	+15.170%	68	2,283	-88.735%
2024-10-08	6.30	6.32	4.70	5.01	-17.869%	138	2,275	-87.026%
2024-10-07	3.61	6.10	3.61	6.10	+90.625%	409	2,294	-89.344%
2024-10-04	3.60	3.60	3.16	3.20	-5.882%	138	2,202	-79.688%
2024-10-03	3.59	3.59	3.40	3.40	+0.890%	13	2,225	-80.882%
2024-10-02	3.00	3.38	3.00	3.37	+1.506%	20	2,225	-80.712%
2024-10-01	3.31	3.32	3.31	3.32	0.000%	200	2,230	-80.422%