Dark

SMCI20250815C52
SMCI Aug 15 2025 52.00 Call (SMCI250815C00052000)
option OPRA

EOD

May 15, 2025

4.83-16.291%(-0.94)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.40	5.73	4.08	4.83	-16.291%	106	3,530	0.000%
2025-05-14	5.68	6.65	4.80	5.77	+125.391%	301	3,582	-16.291%
2025-05-13	1.21	2.56	1.21	2.56	+166.667%	237	3,510	+88.672%
2025-05-12	1.24	1.24	0.95	0.96	+4.348%	70	3,486	+403.125%
2025-05-09	1.02	1.06	0.92	0.92	-12.381%	364	3,490	+425.000%
2025-05-08	1.01	1.05	1.01	1.05	+9.375%	12	3,488	+360.000%
2025-05-07	1.06	1.09	0.96	0.96	-31.429%	102	3,486	+403.125%
2025-05-06	1.27	1.40	1.22	1.40	+9.375%	43	3,508	+245.000%
2025-05-05	1.28	1.28	1.28	1.28	-20.000%	20	3,519	+277.344%
2025-05-02	1.34	1.60	1.33	1.60	+21.212%	134	3,499	+201.875%
2025-04-30	0.95	1.32	0.95	1.32	-45.679%	45	3,505	+265.909%
2025-04-29	2.43	2.43	2.43	2.43	-1.619%	5	3,522	+98.765%
2025-04-28	2.66	2.69	2.47	2.47	+0.816%	10	3,522	+95.547%
2025-04-25	2.21	2.46	2.21	2.45	+0.823%	56	3,525	+97.143%
2025-04-24	1.67	2.43	1.67	2.43	+107.692%	397	3,509	+98.765%
2025-04-22	1.13	1.17	1.13	1.17	-13.333%	31	3,809	+312.821%
2025-04-17	1.29	1.35	1.29	1.35	-6.897%	16	3,789	+257.778%
2025-04-16	1.76	1.79	1.45	1.45	-26.020%	28	3,789	+233.103%
2025-04-15	1.90	1.96	1.90	1.96	-15.880%	3	3,796	+146.429%
2025-04-14	2.35	2.35	2.33	2.33	+10.952%	34	3,796	+107.296%
2025-04-11	2.15	2.18	2.09	2.10	-15.323%	436	3,830	+130.000%
2025-04-10	2.57	2.57	2.48	2.48	-16.216%	23	3,815	+94.758%
2025-04-09	2.31	3.25	2.31	2.96	+7.636%	160	3,834	+63.176%
2025-04-08	2.62	2.75	2.61	2.75	-1.079%	40	3,745	+75.636%
2025-04-07	2.85	2.85	2.78	2.78	+33.654%	4	3,763	+73.741%
2025-04-04	1.95	2.08	1.89	2.08	-11.489%	8	3,766	+132.212%
2025-04-03	2.35	2.36	2.35	2.35	-18.118%	3,519	3,766	+105.532%
2025-04-01	3.09	3.09	2.87	2.87	+4.364%	3	620	+68.293%
2025-03-31	2.48	2.75	2.48	2.75	-3.169%	31	620	+75.636%
2025-03-28	2.85	2.85	2.84	2.84	-12.615%	34	624	+70.070%
2025-03-27	3.55	3.55	3.24	3.25	-17.722%	5	607	+48.615%
2025-03-26	4.41	4.41	3.95	3.95	-25.472%	27	609	+22.278%
2025-03-25	6.30	6.30	5.30	5.30	-7.826%	23	614	-8.868%
2025-03-24	5.60	6.05	5.60	5.75	-4.167%	54	624	-16.000%
2025-03-21	4.85	6.00	4.85	6.00	+13.208%	24	620	-19.500%
2025-03-20	5.49	5.49	5.30	5.30	-2.574%	3	618	-8.868%
2025-03-19	5.10	5.44	5.03	5.44	-12.960%	17	619	-11.213%
2025-03-17	7.30	7.30	6.25	6.25	-6.437%	3	619	-22.720%
2025-03-14	6.50	6.75	6.30	6.68	+11.333%	62	620	-27.695%
2025-03-13	6.00	6.00	6.00	6.00	-21.156%	1	650	-19.500%
2025-03-12	7.61	7.61	7.61	7.61	+32.348%	1	650	-36.531%
2025-03-11	5.50	5.75	5.50	5.75	-4.959%	225	649	-16.000%
2025-03-10	6.05	6.05	6.05	6.05	+8.036%	1	493	-20.165%
2025-03-07	5.40	5.60	5.00	5.60	+12.224%	132	492	-13.750%
2025-03-06	5.35	5.45	4.99	4.99	-22.031%	83	529	-3.206%
2025-03-05	6.40	6.40	6.40	6.40	-4.478%	10	529	-24.531%
2025-03-04	4.45	6.70	4.45	6.70	+26.415%	9	529	-27.910%
2025-03-03	6.20	6.20	5.30	5.30	-23.410%	4	528	-8.868%
2025-02-28	7.20	7.50	6.92	6.92	-15.092%	68	526	-30.202%
2025-02-27	8.80	8.80	7.93	8.15	-35.060%	86	544	-40.736%
2025-02-26	14.19	15.33	12.55	12.55	+14.612%	99	577	-61.514%
2025-02-25	11.35	11.35	10.88	10.95	-26.263%	6	592	-55.890%
2025-02-24	15.77	15.77	14.37	14.85	-15.385%	102	592	-67.475%
2025-02-21	17.47	17.55	17.10	17.55	-10.046%	8	491	-72.479%
2025-02-20	21.15	21.30	19.51	19.51	-4.829%	20	489	-75.243%
2025-02-19	18.73	25.03	18.64	20.50	+23.494%	111	487	-76.439%
2025-02-18	13.38	16.60	13.38	16.60	+66.499%	234	449	-70.904%
2025-02-14	9.33	10.35	9.32	9.97	+32.404%	514	264	-51.555%
2025-02-13	6.95	7.53	6.95	7.53	-2.208%	68	264	-35.857%
2025-02-11	7.70	7.70	7.70	7.70	-21.589%	1	226	-37.273%
2025-02-10	7.53	9.82	7.53	9.82	+92.549%	5	226	-50.815%
2025-02-06	5.10	5.15	5.10	5.10	+17.241%	3	223	-5.294%
2025-02-05	4.52	4.52	4.35	4.35	+25.360%	24	224	+11.034%
2025-02-04	3.47	3.47	3.47	3.47	+15.667%	1	218	+39.193%
2025-02-03	3.00	3.00	3.00	3.00	-18.919%	1	219	+61.000%
2025-01-27	3.80	3.80	3.70	3.70	-11.905%	2	218	+30.541%
2025-01-21	4.20	4.20	4.20	4.20	+18.310%	1	220	+15.000%
2025-01-13	3.55	3.55	3.55	3.55	-16.471%	4	220	+36.056%
2025-01-08	4.25	4.25	4.25	4.25	-12.731%	2	223	+13.647%
2025-01-07	4.87	4.87	4.87	4.87	+17.349%	2	223	-0.821%
2025-01-03	4.00	4.15	4.00	4.15	+9.211%	18	225	+16.386%
2024-12-30	3.80	3.80	3.80	3.80	-24.453%	6	229	+27.105%
2024-12-26	5.50	5.50	5.03	5.03	+18.353%	2	235	-3.976%
2024-12-23	4.25	4.25	4.25	4.25	-14.830%	1	235	+13.647%
2024-12-18	4.86	4.99	4.86	4.99	-4.952%	5	234	-3.206%
2024-12-17	5.38	5.38	5.25	5.25	-11.017%	3	235	-8.000%
2024-12-16	5.40	5.90	5.40	5.90	-24.841%	52	288	-18.136%
2024-12-11	7.20	7.85	7.20	7.85	-13.641%	16	288	-38.471%
2024-12-10	9.37	9.37	9.09	9.09	-20.611%	101	281	-46.865%
2024-12-09	11.85	12.50	11.45	11.45	+2.783%	71	291	-57.817%
2024-12-06	9.80	11.47	9.80	11.14	+16.042%	36	259	-56.643%
2024-12-05	9.60	9.60	9.60	9.60	-1.031%	6	267	-49.688%
2024-12-03	12.60	12.60	9.70	9.70	-15.652%	21	261	-50.206%
2024-12-02	11.00	11.50	11.00	11.50	+79.688%	18	248	-58.000%
2024-11-29	6.40	6.40	6.40	6.40	-10.490%	4	250	-24.531%
2024-11-26	7.15	7.15	7.15	7.15	-16.374%	2	248	-32.448%
2024-11-25	8.50	9.00	8.50	8.55	+45.408%	7	248	-43.509%
2024-11-22	5.88	5.88	5.88	5.88	+17.600%	2	252	-17.857%
2024-11-21	4.30	5.00	3.90	5.00	+49.254%	6	250	-3.400%
2024-11-20	3.35	3.35	3.35	3.35	-23.864%	1	250	+44.179%
2024-11-19	4.40	4.40	4.40	4.40	+225.926%	2	249	+9.773%
2024-11-15	1.35	1.35	1.35	1.35	-30.769%	80	249	+257.778%
2024-11-07	1.95	1.95	1.95	1.95	+51.163%	1	289	+147.692%
2024-11-06	1.29	1.29	1.29	1.29	-57.705%	1	288	+274.419%
2024-11-04	3.05	3.05	3.05	3.05	-14.085%	1	288	+58.361%
2024-11-01	3.55	3.55	3.55	3.55	-8.974%	8	288	+36.056%
2024-10-31	3.80	3.90	3.80	3.90	-35.000%	6	292	+23.846%
2024-10-30	6.10	6.10	6.00	6.00	-44.904%	11	288	-19.500%
2024-10-24	10.83	10.96	10.70	10.89	+5.728%	45	279	-55.647%
2024-10-22	11.70	11.70	10.30	10.30	-14.167%	11	240	-53.107%
2024-10-21	12.00	12.00	12.00	12.00	+4.348%	2	240	-59.750%
2024-10-18	11.85	11.85	11.50	11.50	-11.128%	20	240	-58.000%
2024-10-16	12.15	12.94	12.15	12.94	+16.577%	11	240	-62.674%
2024-10-14	11.10	11.10	11.10	11.10	-5.128%	15	249	-56.486%
2024-10-11	11.70	11.70	11.70	11.70	+5.405%	2	249	-58.718%
2024-10-10	11.10	11.10	11.10	11.10	-9.756%	5	249	-56.486%
2024-10-09	11.14	12.30	11.14	12.30	+16.038%	30	244	-60.732%
2024-10-08	10.46	10.60	10.07	10.60	-10.397%	105	248	-54.434%
2024-10-07	12.40	12.40	11.83	11.83	0.000%	15	174	-59.172%