Dark

SMCI20250815C32
SMCI Aug 15 2025 32.00 Call (SMCI250815C00032000)
option OPRA

EOD

May 15, 2025

14.22-8.612%(-1.34)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	15.10	15.10	12.50	14.22	-8.612%	21	2,755	0.000%
2025-05-14	16.00	16.40	14.05	15.56	+58.291%	248	2,755	-8.612%
2025-05-13	6.90	10.05	6.90	9.83	+69.483%	278	2,764	+44.659%
2025-05-12	6.25	6.85	5.58	5.80	+11.324%	44	2,766	+145.172%
2025-05-09	5.70	5.70	4.80	5.21	-3.340%	688	2,764	+172.937%
2025-05-08	5.95	5.95	5.39	5.39	-3.750%	183	2,735	+163.822%
2025-05-07	5.35	5.93	4.80	5.60	-15.152%	257	2,711	+153.929%
2025-05-06	5.71	6.65	5.70	6.60	+13.793%	174	2,757	+115.455%
2025-05-05	6.13	6.41	5.80	5.80	-14.074%	36	2,761	+145.172%
2025-05-02	6.70	7.05	6.20	6.75	+6.299%	202	2,760	+110.667%
2025-05-01	5.70	6.68	5.55	6.35	+6.723%	133	2,774	+123.937%
2025-04-30	4.70	5.95	4.50	5.95	-32.386%	1,379	2,739	+138.992%
2025-04-29	9.11	9.11	8.77	8.80	-4.348%	204	3,440	+61.591%
2025-04-28	9.75	9.75	9.20	9.20	-0.541%	4	3,389	+54.565%
2025-04-25	8.45	9.25	8.45	9.25	+6.322%	42	3,388	+53.730%
2025-04-24	7.80	9.15	7.48	8.70	+29.851%	52	3,387	+63.448%
2025-04-23	7.50	8.10	6.70	6.70	+17.958%	15	3,404	+112.239%
2025-04-22	5.53	5.68	5.35	5.68	+15.918%	17	3,404	+150.352%
2025-04-21	5.65	5.70	4.90	4.90	-19.672%	57	3,397	+190.204%
2025-04-17	6.35	6.35	5.85	6.10	-4.688%	414	3,382	+133.115%
2025-04-16	7.55	7.55	6.30	6.40	-14.439%	56	3,382	+122.188%
2025-04-15	7.86	7.86	7.40	7.48	-2.222%	39	3,386	+90.107%
2025-04-14	8.60	8.60	7.51	7.65	-0.391%	10	3,424	+85.882%
2025-04-11	7.58	7.85	7.58	7.68	-3.759%	44	3,420	+85.156%
2025-04-10	8.40	8.40	7.98	7.98	-18.985%	14	3,415	+78.195%
2025-04-09	8.30	10.05	7.40	9.85	+30.984%	319	3,418	+44.365%
2025-04-08	9.37	9.37	7.34	7.52	-9.940%	49	3,371	+89.096%
2025-04-07	5.85	8.45	5.85	8.35	+28.462%	59	3,371	+70.299%
2025-04-04	6.20	6.65	5.73	6.50	-11.685%	50	3,366	+118.769%
2025-04-03	7.43	7.65	7.05	7.36	-18.222%	147	3,361	+93.207%
2025-04-02	8.85	9.00	8.85	9.00	+0.559%	2	3,375	+58.000%
2025-04-01	9.41	9.41	8.86	8.95	+7.572%	3	3,375	+58.883%
2025-03-31	7.60	8.35	7.60	8.32	-5.989%	6	3,375	+70.913%
2025-03-28	8.85	8.85	8.85	8.85	-12.979%	2	3,375	+60.678%
2025-03-27	10.00	10.17	10.00	10.17	-27.872%	8	3,375	+39.823%
2025-03-25	14.13	14.13	14.10	14.10	+2.397%	2	3,378	+0.851%
2025-03-24	13.77	13.77	13.77	13.77	-7.893%	1	3,377	+3.268%
2025-03-21	14.95	14.95	14.95	14.95	+19.600%	20	3,377	-4.883%
2025-03-20	12.50	12.50	12.50	12.50	-3.101%	2	3,377	+13.760%
2025-03-18	12.90	12.90	12.90	12.90	-13.597%	22	3,377	+10.233%
2025-03-17	14.75	14.93	14.75	14.93	+7.410%	12	3,355	-4.756%
2025-03-13	15.70	15.70	13.90	13.90	-12.303%	2	3,351	+2.302%
2025-03-12	15.85	15.85	15.85	15.85	+10.453%	7	3,351	-10.284%
2025-03-11	12.50	14.35	12.50	14.35	+26.991%	28	3,351	-0.906%
2025-03-10	12.50	12.57	11.30	11.30	-2.586%	10	3,351	+25.841%
2025-03-06	12.45	12.45	11.60	11.60	-12.716%	2	3,355	+22.586%
2025-03-05	13.29	13.30	13.29	13.29	+0.682%	9	3,355	+6.998%
2025-03-03	13.20	13.20	13.20	13.20	-16.456%	14	3,352	+7.727%
2025-02-28	13.50	15.80	13.50	15.80	-5.952%	18	3,338	-10.000%
2025-02-27	18.38	18.38	16.60	16.80	-28.358%	7	3,330	-15.357%
2025-02-26	25.70	25.70	23.45	23.45	+22.775%	10	3,329	-39.360%
2025-02-25	19.10	19.10	19.10	19.10	-28.731%	1	3,331	-25.550%
2025-02-24	24.60	26.80	24.60	26.80	-6.620%	58	3,331	-46.940%
2025-02-21	28.70	28.70	27.50	28.70	-11.008%	20	3,273	-50.453%
2025-02-20	30.65	32.25	30.65	32.25	-1.976%	10	3,266	-55.907%
2025-02-19	31.65	37.80	30.42	32.90	+18.987%	36	3,257	-56.778%
2025-02-18	26.52	27.65	25.85	27.65	+37.631%	20	3,253	-48.571%
2025-02-14	19.73	20.09	19.22	20.09	+23.252%	20	3,254	-29.219%
2025-02-13	15.65	16.30	15.65	16.30	+12.414%	5	3,255	-12.761%
2025-02-12	16.47	16.47	14.30	14.50	-0.480%	12	3,255	-1.931%
2025-02-11	15.10	15.25	14.57	14.57	-11.159%	454	3,255	-2.402%
2025-02-10	13.99	16.60	13.99	16.40	+31.727%	164	3,246	-13.293%
2025-02-07	12.10	12.45	12.10	12.45	+16.355%	24	3,247	+14.217%
2025-02-06	10.05	11.15	10.05	10.70	+16.940%	17	3,247	+32.897%
2025-02-05	8.65	9.75	8.65	9.15	+23.482%	14	3,246	+55.410%
2025-02-04	7.41	7.41	7.41	7.41	+10.597%	5	3,246	+91.903%
2025-02-03	6.42	6.90	6.42	6.70	-21.176%	12	3,246	+112.239%
2025-01-31	8.50	8.50	8.50	8.50	+10.966%	2	3,236	+67.294%
2025-01-30	7.66	7.66	7.66	7.66	+0.789%	2	3,236	+85.640%
2025-01-28	7.50	7.60	7.50	7.60	-1.042%	12	3,236	+87.105%
2025-01-27	8.40	8.40	7.68	7.68	-27.204%	13	3,240	+85.156%
2025-01-24	10.95	11.15	10.55	10.55	-1.402%	24	3,229	+34.787%
2025-01-23	10.25	10.70	10.25	10.70	-1.382%	25	3,229	+32.897%
2025-01-22	10.40	11.20	10.40	10.85	+11.856%	14	3,229	+31.060%
2025-01-21	8.87	9.70	8.87	9.70	+7.778%	40	3,225	+46.598%
2025-01-16	9.03	9.03	8.79	9.00	+4.651%	5	3,225	+58.000%
2025-01-15	8.36	8.61	8.20	8.60	+2.138%	3,179	3,225	+65.349%
2025-01-13	8.42	8.42	8.42	8.42	-12.746%	20	286	+68.884%
2025-01-08	9.70	9.70	9.65	9.65	-22.490%	21	267	+47.358%
2025-01-06	13.50	13.50	12.45	12.45	+23.267%	5	267	+14.217%
2025-01-03	9.23	10.10	9.23	10.10	+24.691%	164	266	+40.792%
2024-12-31	8.25	8.25	8.10	8.10	-9.800%	2	281	+75.556%
2024-12-30	9.00	9.00	8.50	8.98	-5.969%	5	281	+58.352%
2024-12-27	10.47	10.47	9.50	9.55	-7.640%	38	281	+48.901%
2024-12-24	10.34	10.34	10.34	10.34	+6.598%	3	268	+37.524%
2024-12-23	9.49	9.90	9.45	9.70	0.000%	42	268	+46.598%
2024-12-20	9.98	9.98	9.70	9.70	+3.191%	2	243	+46.598%
2024-12-19	9.18	9.47	9.18	9.40	-10.900%	14	241	+51.277%
2024-12-18	10.97	11.50	10.55	10.55	-8.420%	21	231	+34.787%
2024-12-17	11.52	11.52	11.52	11.52	+2.400%	1	214	+23.438%
2024-12-16	11.25	11.25	11.25	11.25	-25.743%	1	214	+26.400%
2024-12-11	15.15	15.15	15.15	15.15	-13.379%	1	214	-6.139%
2024-12-10	16.85	17.49	16.85	17.49	-12.331%	19	213	-18.696%
2024-12-06	19.02	20.00	19.02	19.95	+10.833%	78	229	-28.722%
2024-12-05	18.00	18.00	18.00	18.00	+4.408%	2	214	-21.000%
2024-12-04	17.01	17.24	17.01	17.24	-15.902%	28	214	-17.517%
2024-12-03	20.01	20.50	20.01	20.50	+1.435%	2	186	-30.634%
2024-12-02	15.45	20.21	15.45	20.21	+68.276%	7	186	-29.639%
2024-11-29	12.19	12.19	11.42	12.01	-12.336%	26	186	+18.401%
2024-11-27	13.40	13.70	13.40	13.70	+0.293%	4	182	+3.796%
2024-11-26	14.32	14.32	13.66	13.66	-11.299%	60	182	+4.100%
2024-11-25	15.00	16.40	15.00	15.40	+28.333%	48	172	-7.662%
2024-11-22	11.32	12.78	11.32	12.00	+34.831%	54	192	+18.500%
2024-11-21	9.50	9.50	8.90	8.90	-0.559%	31	183	+59.775%
2024-11-19	8.36	9.43	8.36	8.95	+40.723%	29	183	+58.883%
2024-11-18	6.00	6.36	6.00	6.36	+84.348%	30	185	+123.585%
2024-11-15	3.45	3.45	3.45	3.45	+7.813%	20	165	+312.174%
2024-11-14	3.20	3.24	2.95	3.20	-20.000%	46	155	+344.375%
2024-11-13	4.10	4.10	4.00	4.00	-13.793%	26	178	+255.500%
2024-11-12	4.64	4.64	4.64	4.64	-7.753%	3	190	+206.466%
2024-11-11	4.55	5.03	4.45	5.03	-10.657%	27	193	+182.704%
2024-11-08	5.63	5.63	5.63	5.63	-6.167%	4	206	+152.575%
2024-11-07	5.20	6.00	5.20	6.00	+20.724%	16	206	+137.000%
2024-11-06	3.70	5.00	3.70	4.97	-39.976%	14	206	+186.117%
2024-11-05	7.00	8.28	7.00	8.28	+11.290%	5	202	+71.739%
2024-11-04	7.44	7.44	7.44	7.44	-15.262%	1	199	+91.129%
2024-10-31	8.95	9.31	8.50	8.78	-23.652%	143	198	+61.959%
2024-10-30	11.35	13.50	10.80	11.50	-45.549%	136	116	+23.652%
2024-10-28	21.12	21.12	21.12	21.12	-0.845%	3	46	-32.670%
2024-10-14	21.30	21.30	21.30	21.30	+9.794%	1	43	-33.239%
2024-10-08	19.40	19.40	19.40	19.40	+19.018%	1	43	-26.701%
2024-10-03	16.30	16.30	16.30	16.30	0.000%	3	43	-12.761%