Dark

SMCI20250620C72
SMCI Jun 20 2025 72.00 Call (SMCI250620C00072000)
option OPRA

EOD

May 15, 2025

0.6000-47.368%(-0.5400)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.92	0.92	0.48	0.60	-47.368%	64	4,768	0.000%
2025-05-14	0.50	1.41	0.50	1.14	+850.000%	402	4,787	-47.368%
2025-05-13	0.12	0.12	0.12	0.12	+200.000%	2	4,781	+400.000%
2025-05-12	0.04	0.04	0.04	0.04	-20.000%	1	4,781	+1,400.000%
2025-05-09	0.06	0.06	0.05	0.05	-16.667%	4	4,781	+1,100.000%
2025-05-08	0.07	0.07	0.06	0.06	-40.000%	19	4,780	+900.000%
2025-05-01	0.10	0.10	0.10	0.10	+11.111%	1	4,780	+500.000%
2025-04-30	0.11	0.11	0.06	0.09	-66.667%	43	4,781	+566.667%
2025-04-28	0.24	0.27	0.22	0.27	+28.571%	42	4,744	+122.222%
2025-04-25	0.21	0.21	0.21	0.21	+75.000%	2	4,704	+185.714%
2025-04-21	0.12	0.12	0.12	0.12	-20.000%	10	4,704	+400.000%
2025-04-17	0.15	0.15	0.15	0.15	-28.571%	2	4,694	+300.000%
2025-04-15	0.21	0.21	0.21	0.21	-19.231%	8	4,694	+185.714%
2025-04-11	0.26	0.26	0.26	0.26	-27.778%	4	4,692	+130.769%
2025-04-09	0.38	0.38	0.36	0.36	+2.857%	4	4,690	+66.667%
2025-04-08	0.35	0.35	0.35	0.35	-18.605%	3	4,688	+71.429%
2025-04-07	0.26	0.43	0.26	0.43	+38.710%	8	4,685	+39.535%
2025-04-04	0.35	0.35	0.31	0.31	-29.545%	46	4,692	+93.548%
2025-04-02	0.41	0.44	0.41	0.44	-4.348%	7	4,704	+36.364%
2025-03-31	0.46	0.46	0.46	0.46	-6.122%	20	4,704	+30.435%
2025-03-28	0.49	0.49	0.49	0.49	-20.968%	14	4,704	+22.449%
2025-03-27	0.62	0.62	0.62	0.62	-38.000%	20	4,704	-3.226%
2025-03-26	1.01	1.01	1.00	1.00	-1.961%	31	4,702	-40.000%
2025-03-25	1.13	1.13	1.02	1.02	-13.559%	22	4,698	-41.176%
2025-03-24	1.12	1.21	1.12	1.18	-7.813%	6	4,698	-49.153%
2025-03-21	1.10	1.28	1.10	1.28	+31.959%	6	4,697	-53.125%
2025-03-20	1.05	1.05	0.97	0.97	-11.818%	16	4,696	-38.144%
2025-03-19	1.08	1.10	1.08	1.10	-19.708%	6	4,682	-45.455%
2025-03-18	1.23	1.37	1.23	1.37	-13.836%	22	4,686	-56.204%
2025-03-17	1.70	1.70	1.59	1.59	-11.667%	3	4,688	-62.264%
2025-03-14	1.66	1.80	1.66	1.80	+10.429%	34	4,692	-66.667%
2025-03-13	1.64	1.64	1.63	1.63	-21.256%	5	4,688	-63.190%
2025-03-12	2.69	2.69	2.07	2.07	+20.349%	37	4,688	-71.014%
2025-03-11	1.79	1.79	1.72	1.72	+7.500%	5	4,673	-65.116%
2025-03-10	1.61	1.61	1.60	1.60	+16.788%	40	4,673	-62.500%
2025-03-07	1.37	1.37	1.37	1.37	-8.667%	2	4,633	-56.204%
2025-03-06	1.41	1.50	1.39	1.50	-17.582%	31	4,629	-60.000%
2025-03-05	1.82	1.84	1.81	1.82	-1.087%	13	4,629	-67.033%
2025-03-04	1.47	1.84	1.44	1.84	+19.481%	24	4,639	-67.391%
2025-03-03	2.29	2.29	1.54	1.54	-27.700%	56	4,639	-61.039%
2025-02-28	2.25	2.40	2.13	2.13	-21.111%	80	4,637	-71.831%
2025-02-27	3.55	3.55	2.70	2.70	-47.776%	24	4,630	-77.778%
2025-02-26	6.30	6.80	5.00	5.17	+8.159%	72	4,635	-88.395%
2025-02-25	5.57	5.60	4.30	4.78	-26.462%	168	4,667	-87.448%
2025-02-24	7.40	8.25	6.25	6.50	-24.419%	114	4,788	-90.769%
2025-02-21	10.90	10.90	8.60	8.60	-17.148%	126	4,758	-93.023%
2025-02-20	9.60	11.00	8.00	10.38	-11.282%	117	4,745	-94.220%
2025-02-19	9.10	14.40	8.85	11.70	+48.666%	179	4,837	-94.872%
2025-02-18	6.85	8.05	6.60	7.87	+87.381%	103	4,857	-92.376%
2025-02-14	3.40	4.20	3.40	4.20	+54.412%	558	4,828	-85.714%
2025-02-13	1.75	2.72	1.75	2.72	+25.346%	16	4,829	-77.941%
2025-02-12	2.74	2.74	2.17	2.17	-42.895%	6	4,829	-72.350%
2025-02-11	3.80	3.80	3.80	3.80	-15.556%	1	4,828	-84.211%
2025-02-10	3.25	4.50	3.25	4.50	+83.673%	1,192	4,829	-86.667%
2025-02-07	2.46	2.46	2.45	2.45	+25.641%	16	4,317	-75.510%
2025-02-06	1.95	2.14	1.95	1.95	+9.551%	5	4,317	-69.231%
2025-02-05	1.87	1.87	1.78	1.78	+30.882%	2	4,315	-66.292%
2025-01-30	1.44	1.44	1.36	1.36	-2.158%	2	4,315	-55.882%
2025-01-29	1.39	1.39	1.39	1.39	-33.810%	1	4,315	-56.835%
2025-01-24	2.23	2.23	2.10	2.10	+0.478%	12	4,315	-71.429%
2025-01-23	1.95	2.12	1.95	2.09	+67.200%	12	4,315	-71.292%
2025-01-15	1.25	1.25	1.25	1.25	-6.015%	1	4,310	-52.000%
2025-01-13	1.33	1.33	1.33	1.33	-36.667%	10	4,310	-54.887%
2025-01-07	2.00	2.10	2.00	2.10	-8.297%	7	4,320	-71.429%
2025-01-06	2.37	2.37	2.29	2.29	+61.268%	7	4,320	-73.799%
2025-01-03	1.42	1.42	1.42	1.42	-2.069%	6	4,320	-57.746%
2024-12-30	1.45	1.45	1.45	1.45	-8.805%	14	4,317	-58.621%
2024-12-27	1.55	1.59	1.51	1.59	-14.054%	44	4,317	-62.264%
2024-12-26	1.85	1.85	1.85	1.85	-8.416%	2	4,317	-67.568%
2024-12-24	2.02	2.02	2.02	2.02	+44.286%	1	4,319	-70.297%
2024-12-23	1.40	1.40	1.40	1.40	+3.704%	5	4,319	-57.143%
2024-12-20	1.35	1.35	1.35	1.35	-25.000%	1	4,324	-55.556%
2024-12-18	1.86	1.86	1.72	1.80	-15.888%	72	4,324	-66.667%
2024-12-16	2.30	2.45	2.10	2.14	-20.741%	54	4,414	-71.963%
2024-12-13	2.65	2.70	2.60	2.70	-10.000%	28	4,414	-77.778%
2024-12-12	3.00	3.00	3.00	3.00	+2.389%	20	4,404	-80.000%
2024-12-11	3.23	3.23	2.93	2.93	-28.010%	28	4,424	-79.522%
2024-12-10	4.07	4.07	4.07	4.07	-29.828%	1	4,444	-85.258%
2024-12-09	5.80	5.80	5.55	5.80	+11.538%	19	4,444	-89.655%
2024-12-06	5.20	5.20	5.20	5.20	+16.854%	2	4,434	-88.462%
2024-12-05	4.44	4.48	4.44	4.45	-7.292%	50	4,434	-86.517%
2024-12-04	4.80	4.80	4.80	4.80	-5.882%	2	4,434	-87.500%
2024-12-03	5.65	5.65	4.30	5.10	-8.108%	9	4,434	-88.235%
2024-12-02	4.10	6.00	3.77	5.55	+91.379%	57	4,434	-89.189%
2024-11-29	2.78	2.95	2.78	2.90	-17.143%	36	4,384	-79.310%
2024-11-27	3.50	3.50	3.50	3.50	-2.778%	16	4,375	-82.857%
2024-11-26	3.60	3.60	3.60	3.60	-14.286%	10	4,375	-83.333%
2024-11-25	5.05	5.05	4.10	4.20	+58.491%	17	4,375	-85.714%
2024-11-22	2.40	2.65	2.40	2.65	+39.474%	82	4,365	-77.358%
2024-11-21	1.90	1.90	1.90	1.90	+2.703%	1	4,325	-68.421%
2024-11-19	2.23	2.23	1.73	1.85	+42.308%	320	4,325	-67.568%
2024-11-18	1.06	1.30	1.06	1.30	+188.889%	23	4,313	-53.846%
2024-11-15	0.45	0.45	0.45	0.45	+21.622%	16	4,313	+33.333%
2024-11-13	0.37	0.37	0.37	0.37	-11.905%	1	4,321	+62.162%
2024-11-12	0.41	0.42	0.41	0.42	-17.647%	260	4,321	+42.857%
2024-11-11	0.41	0.51	0.41	0.51	+30.769%	22	4,321	+17.647%
2024-11-08	0.41	0.41	0.39	0.39	-17.021%	4	4,321	+53.846%
2024-11-07	0.47	0.47	0.47	0.47	+38.235%	4	4,321	+27.660%
2024-11-06	0.29	0.34	0.29	0.34	-68.224%	41	4,318	+76.471%
2024-11-05	0.85	1.07	0.73	1.07	+7.000%	122	4,359	-43.925%
2024-11-04	0.89	1.03	0.89	1.00	-23.077%	523	4,369	-40.000%
2024-10-31	1.48	1.48	1.26	1.30	-38.095%	58	4,349	-53.846%
2024-10-30	2.10	2.10	2.10	2.10	-63.478%	1	4,354	-71.429%
2024-10-29	5.75	5.75	5.75	5.75	+6.481%	3	4,354	-89.565%
2024-10-25	5.40	5.40	5.40	5.40	+11.570%	2	4,354	-88.889%
2024-10-24	4.90	4.90	4.84	4.84	+7.556%	4	4,354	-87.603%
2024-10-23	4.50	4.50	4.50	4.50	-1.099%	1	4,353	-86.667%
2024-10-22	4.55	4.55	4.55	4.55	-17.572%	2	4,353	-86.813%
2024-10-17	5.79	5.80	5.52	5.52	-14.815%	3	4,355	-89.130%
2024-10-16	6.48	6.48	6.48	6.48	+22.264%	1	4,353	-90.741%
2024-10-15	5.30	5.30	5.30	5.30	-10.169%	1	4,352	-88.679%
2024-10-09	4.98	5.90	4.98	5.90	+34.703%	7	4,352	-89.831%
2024-10-08	4.38	4.38	4.38	4.38	-24.483%	1	4,347	-86.301%
2024-10-07	4.70	5.80	4.70	5.80	+92.691%	43	4,347	-89.655%
2024-10-04	2.91	3.04	2.88	3.01	-3.215%	884	4,346	-80.066%
2024-10-03	3.76	3.76	3.11	3.11	-2.813%	2	3,904	-80.707%
2024-10-02	3.20	3.20	3.20	3.20	-3.614%	5	3,903	-81.250%
2024-10-01	3.30	3.32	3.30	3.32	0.000%	8	3,898	-81.928%