Dark

SMCI20250620C90
SMCI Jun 20 2025 90.00 Call (SMCI250620C00090000)
option OPRA

EOD

May 15, 2025

0.3100-46.552%(-0.2700)656

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.51	0.51	0.18	0.31	-46.552%	656	10,757	0.000%
2025-05-14	0.25	0.75	0.25	0.58	+544.444%	4,430	10,272	-46.552%
2025-05-13	0.09	0.09	0.07	0.09	+80.000%	207	10,661	+244.444%
2025-05-09	0.05	0.05	0.05	0.05	+150.000%	40	10,556	+520.000%
2025-05-08	0.05	0.05	0.02	0.02	-60.000%	2,015	10,556	+1,450.000%
2025-05-07	0.05	0.05	0.05	0.05	-16.667%	103	12,556	+520.000%
2025-05-06	0.06	0.06	0.05	0.06	0.000%	110	12,458	+416.667%
2025-05-05	0.06	0.07	0.06	0.06	-14.286%	326	12,367	+416.667%
2025-05-02	0.06	0.07	0.06	0.07	0.000%	1,028	12,294	+342.857%
2025-05-01	0.07	0.07	0.06	0.07	+40.000%	116	11,784	+342.857%
2025-04-30	0.05	0.05	0.05	0.05	-58.333%	89	11,693	+520.000%
2025-04-29	0.12	0.12	0.12	0.12	0.000%	10	11,782	+158.333%
2025-04-28	0.13	0.14	0.11	0.12	+9.091%	128	11,772	+158.333%
2025-04-25	0.10	0.12	0.10	0.11	-15.385%	64	11,755	+181.818%
2025-04-24	0.10	0.13	0.09	0.13	+30.000%	50	11,765	+138.462%
2025-04-23	0.09	0.10	0.08	0.10	+66.667%	445	11,783	+210.000%
2025-04-22	0.07	0.07	0.05	0.06	-25.000%	221	11,343	+416.667%
2025-04-21	0.08	0.08	0.07	0.08	-20.000%	753	11,159	+287.500%
2025-04-17	0.10	0.10	0.08	0.10	0.000%	305	10,166	+210.000%
2025-04-16	0.13	0.13	0.10	0.10	-9.091%	1,004	10,166	+210.000%
2025-04-15	0.10	0.11	0.10	0.11	+10.000%	2	9,163	+181.818%
2025-04-14	0.13	0.13	0.10	0.10	-37.500%	1,090	9,163	+210.000%
2025-04-10	0.14	0.16	0.14	0.16	-15.789%	63	8,231	+93.750%
2025-04-09	0.17	0.19	0.17	0.19	+5.556%	35	8,245	+63.158%
2025-04-08	0.22	0.22	0.18	0.18	-18.182%	4	8,271	+72.222%
2025-04-07	0.16	0.23	0.16	0.22	+10.000%	16	8,267	+40.909%
2025-04-04	0.20	0.20	0.14	0.20	+17.647%	10	8,263	+55.000%
2025-04-03	0.15	0.17	0.15	0.17	-22.727%	8	8,266	+82.353%
2025-04-02	0.22	0.22	0.19	0.22	+4.762%	6	8,264	+40.909%
2025-04-01	0.21	0.21	0.21	0.21	+10.526%	1	8,264	+47.619%
2025-03-31	0.22	0.22	0.19	0.19	-13.636%	35	8,263	+63.158%
2025-03-28	0.23	0.23	0.22	0.22	-21.429%	58	8,230	+40.909%
2025-03-27	0.28	0.28	0.28	0.28	-15.152%	8	8,215	+10.714%
2025-03-26	0.34	0.35	0.33	0.33	-26.667%	52	8,223	-6.061%
2025-03-25	0.58	0.58	0.45	0.45	-13.462%	18	8,242	-31.111%
2025-03-24	0.47	0.54	0.43	0.52	-8.772%	41	8,240	-40.385%
2025-03-21	0.51	0.61	0.50	0.57	+7.547%	316	8,269	-45.614%
2025-03-19	0.49	0.58	0.49	0.53	+6.000%	292	8,187	-41.509%
2025-03-18	0.62	0.62	0.49	0.50	-33.333%	27	8,433	-38.000%
2025-03-17	0.79	0.79	0.73	0.75	-6.250%	265	8,416	-58.667%
2025-03-14	0.79	0.85	0.74	0.80	+2.564%	720	8,659	-61.250%
2025-03-13	0.86	0.88	0.76	0.78	-22.000%	114	8,354	-60.256%
2025-03-12	1.26	1.26	1.00	1.00	-0.990%	243	8,354	-69.000%
2025-03-11	0.80	1.03	0.79	1.01	+40.278%	28	8,175	-69.307%
2025-03-10	0.89	0.89	0.72	0.72	-5.263%	15	8,167	-56.944%
2025-03-07	0.85	0.88	0.67	0.76	-7.317%	70	8,160	-59.211%
2025-03-06	0.76	0.90	0.76	0.82	-12.766%	72	8,123	-62.195%
2025-03-05	0.97	1.30	0.94	0.94	-13.761%	38	8,123	-67.021%
2025-03-04	0.70	1.10	0.70	1.09	+53.521%	114	8,134	-71.560%
2025-03-03	1.25	1.25	0.71	0.71	-38.793%	630	8,078	-56.338%
2025-02-28	1.20	1.40	1.10	1.16	-18.881%	428	7,929	-73.276%
2025-02-27	1.83	1.95	1.40	1.43	-49.825%	671	7,826	-78.322%
2025-02-26	2.17	4.07	2.17	2.85	+9.615%	955	7,390	-89.123%
2025-02-25	3.26	3.55	2.25	2.60	-35.000%	402	7,406	-88.077%
2025-02-24	4.83	4.83	3.65	4.00	-24.528%	639	7,103	-92.250%
2025-02-21	7.19	7.40	5.30	5.30	-18.462%	466	7,080	-94.151%
2025-02-20	6.10	8.20	4.85	6.50	-10.714%	673	7,014	-95.231%
2025-02-19	5.70	9.75	4.65	7.28	+54.894%	2,786	6,508	-95.742%
2025-02-18	2.96	4.84	2.96	4.70	+101.717%	592	6,783	-93.404%
2025-02-14	1.55	2.33	1.50	2.33	+82.031%	894	7,318	-86.695%
2025-02-13	1.00	1.42	0.93	1.28	+4.918%	71	7,296	-75.781%
2025-02-12	1.60	1.80	1.12	1.22	-23.750%	87	7,296	-74.590%
2025-02-11	2.30	2.57	1.60	1.60	-44.828%	215	7,278	-80.625%
2025-02-10	1.94	2.91	1.93	2.90	+93.333%	264	7,291	-89.310%
2025-02-07	1.40	1.61	1.40	1.50	+32.743%	296	7,305	-79.333%
2025-02-06	1.03	1.17	1.03	1.13	+17.708%	39	7,357	-72.566%
2025-02-05	0.70	1.09	0.70	0.96	+28.000%	53	7,371	-67.708%
2025-02-04	0.75	0.78	0.73	0.75	+19.048%	27	7,380	-58.667%
2025-02-03	0.69	0.69	0.55	0.63	-18.182%	747	7,354	-50.794%
2025-01-31	0.77	0.95	0.77	0.77	-3.750%	324	6,618	-59.740%
2025-01-30	0.80	0.82	0.78	0.80	-8.046%	278	6,511	-61.250%
2025-01-29	0.80	0.87	0.80	0.87	+3.571%	8	6,313	-64.368%
2025-01-28	0.96	0.96	0.79	0.84	-6.667%	14	6,314	-63.095%
2025-01-27	0.98	1.06	0.90	0.90	-27.419%	19	6,323	-65.556%
2025-01-24	1.36	1.36	1.24	1.24	+0.813%	32	6,324	-75.000%
2025-01-23	1.15	1.25	1.15	1.23	+2.500%	3	6,318	-74.797%
2025-01-22	1.16	1.20	1.14	1.20	+42.857%	222	6,320	-74.167%
2025-01-21	0.81	0.88	0.81	0.84	+18.310%	727	6,312	-63.095%
2025-01-17	0.75	0.75	0.68	0.71	-5.333%	970	6,455	-56.338%
2025-01-16	0.85	0.85	0.73	0.75	+10.294%	853	6,455	-58.667%
2025-01-15	0.73	0.73	0.68	0.68	-4.225%	507	6,207	-54.412%
2025-01-14	0.71	0.71	0.70	0.71	-1.389%	90	5,911	-56.338%
2025-01-13	0.72	0.76	0.69	0.72	-20.000%	146	5,829	-56.944%
2025-01-10	0.80	0.95	0.80	0.90	+7.143%	76	5,711	-65.556%
2025-01-08	0.88	0.88	0.82	0.84	-16.000%	170	5,616	-63.095%
2025-01-07	1.10	1.10	1.00	1.00	-23.077%	4	5,616	-69.000%
2025-01-06	1.50	1.60	1.30	1.30	+58.537%	38	5,614	-76.154%
2025-01-03	0.67	0.83	0.67	0.82	+30.159%	878	5,620	-62.195%
2025-01-02	0.67	0.67	0.63	0.63	-13.699%	92	5,725	-50.794%
2024-12-31	0.75	0.76	0.67	0.73	-2.667%	397	5,356	-57.534%
2024-12-30	1.04	1.04	0.75	0.75	-9.639%	146	5,356	-58.667%
2024-12-27	0.88	0.88	0.83	0.83	-17.000%	174	5,253	-62.651%
2024-12-26	1.10	1.16	1.00	1.00	0.000%	162	5,217	-69.000%
2024-12-24	0.76	1.17	0.76	1.00	+33.333%	82	5,093	-69.000%
2024-12-23	0.75	0.78	0.75	0.75	+4.167%	221	5,093	-58.667%
2024-12-20	0.80	0.80	0.72	0.72	-6.494%	81	5,094	-56.944%
2024-12-19	0.92	0.92	0.70	0.77	-10.465%	593	5,058	-59.740%
2024-12-18	1.04	1.04	0.86	0.86	-16.505%	175	4,612	-63.953%
2024-12-17	1.19	1.19	1.02	1.03	-7.207%	180	4,438	-69.903%
2024-12-16	1.10	1.25	1.07	1.11	-22.917%	468	4,395	-72.072%
2024-12-13	1.46	1.47	1.38	1.44	-16.279%	64	3,953	-78.472%
2024-12-12	1.72	1.72	1.72	1.72	-2.825%	25	3,969	-81.977%
2024-12-11	1.83	1.83	1.64	1.77	-17.290%	116	3,969	-82.486%
2024-12-10	2.30	2.30	2.14	2.14	-28.428%	16	3,975	-85.514%
2024-12-09	3.46	3.50	2.96	2.99	+1.356%	530	3,962	-89.632%
2024-12-06	2.80	3.06	2.80	2.95	+14.786%	120	3,697	-89.492%
2024-12-05	2.98	2.98	2.57	2.57	-8.214%	9	3,689	-87.938%
2024-12-04	2.93	2.93	2.58	2.80	-33.333%	46	3,694	-88.929%
2024-12-03	4.10	4.40	3.72	4.20	+21.739%	37	3,678	-92.619%
2024-12-02	2.70	4.10	2.68	3.45	+124.026%	231	3,671	-91.014%
2024-11-29	1.65	1.65	1.42	1.54	-23.000%	378	3,775	-79.870%
2024-11-27	2.25	2.25	1.95	2.00	+4.167%	16	3,953	-84.500%
2024-11-26	2.15	2.29	1.90	1.92	-29.412%	170	3,953	-83.854%
2024-11-25	1.80	3.00	1.80	2.72	+82.550%	402	4,041	-88.603%
2024-11-22	1.16	1.63	1.16	1.49	+52.041%	1,562	4,231	-79.195%
2024-11-21	0.88	1.11	0.78	0.98	+19.512%	244	4,004	-68.367%
2024-11-20	0.77	0.84	0.77	0.82	-18.812%	26	3,852	-62.195%
2024-11-19	1.15	1.15	0.91	1.01	+23.171%	778	3,848	-69.307%
2024-11-18	0.48	1.05	0.45	0.82	+95.238%	356	3,667	-62.195%
2024-11-15	0.22	0.42	0.22	0.42	+90.909%	1,596	3,842	-26.190%
2024-11-14	0.18	0.25	0.17	0.22	+15.789%	125	4,213	+40.909%
2024-11-13	0.23	0.23	0.18	0.19	-9.524%	110	4,298	+63.158%
2024-11-12	0.23	0.24	0.15	0.21	-8.696%	294	4,350	+47.619%
2024-11-11	0.15	0.27	0.15	0.23	+27.778%	151	4,077	+34.783%
2024-11-08	0.16	0.21	0.16	0.18	-5.263%	330	3,951	+72.222%
2024-11-07	0.15	0.20	0.13	0.19	+26.667%	402	3,790	+63.158%
2024-11-06	0.17	0.17	0.10	0.15	-67.391%	414	3,590	+106.667%
2024-11-05	0.36	0.46	0.28	0.46	+12.195%	248	3,531	-32.609%
2024-11-04	0.40	0.52	0.40	0.41	-24.074%	892	3,702	-24.390%
2024-11-01	0.52	0.54	0.52	0.54	-16.923%	840	2,946	-42.593%
2024-10-31	0.80	0.80	0.61	0.65	-31.579%	245	3,053	-52.308%
2024-10-30	1.35	1.65	0.95	0.95	-71.212%	469	2,887	-67.368%
2024-10-29	2.81	3.30	2.81	3.30	+11.111%	26	2,652	-90.606%
2024-10-28	3.10	3.10	2.90	2.97	-4.194%	62	2,638	-89.562%
2024-10-25	3.00	3.10	3.00	3.10	+21.569%	12	2,579	-90.000%
2024-10-23	2.55	2.55	2.55	2.55	-1.923%	25	2,573	-87.843%
2024-10-22	2.80	2.80	2.50	2.60	-15.584%	95	2,573	-88.077%
2024-10-21	2.99	3.08	2.99	3.08	-2.839%	185	2,549	-89.935%
2024-10-18	3.10	3.41	3.10	3.17	-2.761%	40	2,529	-90.221%
2024-10-17	3.60	3.60	3.20	3.26	-9.444%	50	2,526	-90.491%
2024-10-16	3.40	3.80	3.40	3.60	+12.500%	56	2,546	-91.389%
2024-10-15	2.92	3.30	2.92	3.20	+14.286%	13	2,559	-90.313%
2024-10-14	3.30	3.30	2.80	2.80	-6.667%	38	2,568	-88.929%
2024-10-11	3.01	3.01	3.00	3.00	+9.091%	14	2,590	-89.667%
2024-10-10	2.80	2.80	2.65	2.75	-11.290%	22	2,589	-88.727%
2024-10-09	3.45	3.45	3.10	3.10	+16.981%	12	2,578	-90.000%
2024-10-08	3.60	3.60	2.44	2.65	-8.621%	74	2,567	-88.302%
2024-10-07	1.86	3.00	1.86	2.90	+84.713%	146	2,555	-89.310%
2024-10-04	1.51	1.57	1.51	1.57	-1.875%	46	2,634	-80.255%
2024-10-03	1.95	1.95	1.60	1.60	+8.108%	2	2,652	-80.625%
2024-10-01	1.65	1.70	1.48	1.48	0.000%	7	2,652	-79.054%