Dark

SMCI20250620C110
SMCI Jun 20 2025 110.00 Call (SMCI250620C00110000)
option OPRA

EOD

May 15, 2025

0.1500-54.545%(-0.1800)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.12	0.17	0.12	0.15	-54.545%	87	2,082	0.000%
2025-05-14	0.23	0.45	0.16	0.33	+560.000%	1,206	2,082	-54.545%
2025-05-05	0.05	0.05	0.05	0.05	-54.545%	3	2,051	+200.000%
2025-04-30	0.11	0.11	0.11	0.11	0.000%	25	2,049	+36.364%
2025-04-25	0.11	0.11	0.11	0.11	+57.143%	2	2,074	+36.364%
2025-04-24	0.07	0.07	0.07	0.07	-12.500%	12	2,073	+114.286%
2025-04-21	0.03	0.08	0.03	0.08	+14.286%	30	2,073	+87.500%
2025-04-17	0.04	0.08	0.04	0.07	-41.667%	43	2,073	+114.286%
2025-04-09	0.14	0.14	0.09	0.12	+9.091%	11	2,073	+25.000%
2025-04-07	0.11	0.11	0.11	0.11	+83.333%	1	2,071	+36.364%
2025-04-04	0.07	0.08	0.06	0.06	-33.333%	6	2,072	+150.000%
2025-04-03	0.09	0.09	0.09	0.09	-30.769%	3	2,074	+66.667%
2025-04-01	0.13	0.13	0.13	0.13	+18.182%	2	2,076	+15.385%
2025-03-31	0.11	0.13	0.11	0.11	-26.667%	250	2,076	+36.364%
2025-03-27	0.15	0.15	0.15	0.15	-16.667%	1	2,076	0.000%
2025-03-26	0.22	0.22	0.16	0.18	-33.333%	70	2,075	-16.667%
2025-03-24	0.27	0.27	0.27	0.27	-12.903%	2	2,115	-44.444%
2025-03-21	0.30	0.31	0.30	0.31	+40.909%	4	2,115	-51.613%
2025-03-20	0.22	0.22	0.22	0.22	-26.667%	1	2,114	-31.818%
2025-03-19	0.27	0.30	0.26	0.30	-25.000%	59	2,115	-50.000%
2025-03-17	0.40	0.40	0.36	0.40	-2.439%	74	2,124	-62.500%
2025-03-14	0.45	0.45	0.41	0.41	+5.128%	22	2,127	-63.415%
2025-03-13	0.41	0.41	0.37	0.39	-35.000%	7	2,129	-61.538%
2025-03-12	0.56	0.60	0.56	0.60	+25.000%	6	2,129	-75.000%
2025-03-11	0.44	0.48	0.44	0.48	+26.316%	4	2,132	-68.750%
2025-03-10	0.38	0.38	0.37	0.38	-13.636%	20	2,131	-60.526%
2025-03-07	0.48	0.48	0.39	0.44	-12.000%	50	2,130	-65.909%
2025-03-04	0.50	0.50	0.50	0.50	+8.696%	2	2,132	-70.000%
2025-03-03	0.73	0.73	0.44	0.46	-31.343%	179	2,132	-67.391%
2025-02-28	0.65	0.81	0.62	0.67	-20.238%	736	2,069	-77.612%
2025-02-27	1.34	1.34	0.84	0.84	-50.000%	224	1,792	-82.143%
2025-02-26	2.15	2.35	1.67	1.68	+5.000%	97	1,645	-91.071%
2025-02-25	2.00	2.00	1.56	1.60	-40.299%	114	1,687	-90.625%
2025-02-24	2.85	2.92	2.22	2.68	-22.319%	123	1,755	-94.403%
2025-02-21	4.75	4.90	3.45	3.45	-25.806%	80	1,713	-95.652%
2025-02-20	4.20	5.40	3.13	4.65	-1.064%	497	1,687	-96.774%
2025-02-19	3.50	6.28	2.87	4.70	+67.857%	641	1,718	-96.809%
2025-02-18	1.71	2.80	1.71	2.80	+124.000%	221	1,607	-94.643%
2025-02-14	0.84	1.25	0.75	1.25	+66.667%	618	1,833	-88.000%
2025-02-13	0.61	0.75	0.45	0.75	+17.188%	122	1,851	-80.000%
2025-02-12	0.83	0.87	0.63	0.64	-32.632%	30	1,851	-76.563%
2025-02-11	1.51	1.51	0.95	0.95	-49.735%	167	1,873	-84.211%
2025-02-10	1.17	1.89	1.17	1.89	+98.947%	65	1,833	-92.063%
2025-02-07	0.85	0.95	0.85	0.95	+35.714%	610	1,845	-84.211%
2025-02-06	0.71	0.73	0.70	0.70	+18.644%	22	2,033	-78.571%
2025-02-05	0.55	0.66	0.55	0.59	+20.408%	70	2,018	-74.576%
2025-02-04	0.49	0.49	0.49	0.49	+25.641%	2	1,963	-69.388%
2025-02-03	0.35	0.39	0.35	0.39	-22.000%	11	1,962	-61.538%
2025-01-31	0.58	0.58	0.50	0.50	0.000%	18	1,967	-70.000%
2025-01-30	0.49	0.50	0.49	0.50	-3.846%	51	1,960	-70.000%
2025-01-29	0.52	0.52	0.52	0.52	-5.455%	4	1,909	-71.154%
2025-01-28	0.53	0.55	0.53	0.55	-1.786%	108	1,913	-72.727%
2025-01-27	0.61	0.61	0.54	0.56	-28.205%	86	1,845	-73.214%
2025-01-24	0.85	0.85	0.78	0.78	+5.405%	264	1,876	-80.769%
2025-01-22	0.74	0.74	0.74	0.74	+42.308%	253	1,803	-79.730%
2025-01-21	0.54	0.54	0.52	0.52	+15.556%	4	1,550	-71.154%
2025-01-16	0.45	0.45	0.45	0.45	+4.651%	5	1,547	-66.667%
2025-01-14	0.43	0.43	0.43	0.43	-2.273%	1	1,542	-65.116%
2025-01-13	0.44	0.44	0.44	0.44	-21.429%	6	1,542	-65.909%
2025-01-10	0.53	0.56	0.53	0.56	+14.286%	6	1,547	-73.214%
2025-01-08	0.50	0.50	0.49	0.49	-15.517%	146	1,531	-69.388%
2025-01-07	0.70	0.70	0.58	0.58	-22.667%	3	1,531	-74.138%
2025-01-06	0.85	0.85	0.75	0.75	+47.059%	5	1,531	-80.000%
2025-01-03	0.38	0.51	0.38	0.51	+41.667%	124	1,533	-70.588%
2025-01-02	0.39	0.39	0.36	0.36	-14.286%	42	1,531	-58.333%
2024-12-31	0.44	0.44	0.40	0.42	-2.326%	12	1,558	-64.286%
2024-12-30	0.43	0.43	0.43	0.43	-14.000%	10	1,558	-65.116%
2024-12-27	0.50	0.50	0.50	0.50	-16.667%	4	1,562	-70.000%
2024-12-26	0.60	0.60	0.60	0.60	+50.000%	5	1,560	-75.000%
2024-12-23	0.42	0.42	0.40	0.40	-6.977%	20	1,560	-62.500%
2024-12-20	0.43	0.43	0.43	0.43	+7.500%	20	1,560	-65.116%
2024-12-19	0.40	0.40	0.40	0.40	-11.111%	1	1,580	-62.500%
2024-12-18	0.52	0.53	0.45	0.45	-23.729%	3	1,579	-66.667%
2024-12-17	0.64	0.64	0.58	0.59	+1.724%	18	1,581	-74.576%
2024-12-16	0.57	0.68	0.55	0.58	-30.120%	88	1,580	-74.138%
2024-12-13	0.80	0.83	0.75	0.83	-13.542%	66	1,588	-81.928%
2024-12-12	1.00	1.00	0.96	0.96	-1.031%	16	1,601	-84.375%
2024-12-11	0.82	1.05	0.82	0.97	-24.806%	21	1,585	-84.536%
2024-12-10	1.35	1.35	1.20	1.29	-25.862%	8	1,602	-88.372%
2024-12-09	1.94	2.00	1.67	1.74	+1.754%	34	1,598	-91.379%
2024-12-06	1.60	1.77	1.54	1.71	+7.547%	60	1,585	-91.228%
2024-12-05	1.59	1.59	1.59	1.59	-1.242%	1	1,564	-90.566%
2024-12-04	1.61	1.62	1.45	1.61	-3.012%	13	1,565	-90.683%
2024-12-03	2.60	2.60	1.50	1.66	-16.583%	6	1,567	-90.964%
2024-12-02	1.85	2.40	1.83	1.99	+89.524%	18	1,564	-92.462%
2024-11-26	1.28	1.28	1.05	1.05	-30.000%	41	1,551	-85.714%
2024-11-25	1.09	1.80	1.09	1.50	+82.927%	120	1,551	-90.000%
2024-11-22	0.69	0.82	0.69	0.82	+49.091%	36	1,579	-81.707%
2024-11-21	0.48	0.57	0.48	0.55	+7.843%	41	1,583	-72.727%
2024-11-20	0.01	0.51	0.01	0.51	-10.526%	991	1,582	-70.588%
2024-11-19	0.76	0.80	0.53	0.57	+14.000%	1,017	1,735	-73.684%
2024-11-18	0.34	0.50	0.34	0.50	+233.333%	40	1,022	-70.000%
2024-11-14	0.08	0.15	0.08	0.15	+25.000%	11	982	0.000%
2024-11-12	0.12	0.12	0.12	0.12	-25.000%	4	989	+25.000%
2024-11-11	0.12	0.16	0.12	0.16	+77.778%	12	985	-6.250%
2024-11-08	0.09	0.09	0.09	0.09	+12.500%	6	984	+66.667%
2024-11-07	0.10	0.10	0.08	0.08	0.000%	160	981	+87.500%
2024-11-06	0.13	0.19	0.07	0.08	-65.217%	33	843	+87.500%
2024-11-05	0.18	0.24	0.12	0.23	+15.000%	112	838	-34.783%
2024-11-04	0.26	0.26	0.20	0.20	-20.000%	58	783	-25.000%
2024-11-01	0.25	0.25	0.25	0.25	-35.897%	10	725	-40.000%
2024-10-31	0.39	0.39	0.39	0.39	-22.000%	2	720	-61.538%
2024-10-30	0.84	0.91	0.50	0.50	-70.588%	78	718	-70.000%
2024-10-25	1.70	1.70	1.70	1.70	+13.333%	2	713	-91.176%
2024-10-24	1.48	1.60	1.48	1.50	-14.286%	115	714	-90.000%
2024-10-21	1.75	1.75	1.75	1.75	-12.935%	2	713	-91.429%
2024-10-16	2.10	2.10	2.01	2.01	+25.625%	4	711	-92.537%
2024-10-09	1.60	1.60	1.60	1.60	-8.571%	1	708	-90.625%
2024-10-07	0.96	1.75	0.96	1.75	+124.359%	198	708	-91.429%
2024-10-04	0.78	0.78	0.78	0.78	-13.333%	2	774	-80.769%
2024-10-03	0.91	0.94	0.90	0.90	0.000%	13	773	-83.333%