Dark

SMCI20250620C34
SMCI Jun 20 2025 34.00 Call (SMCI250620C00034000)
option OPRA

EOD

May 15, 2025

10.74-11.823%(-1.44)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	12.20	12.20	8.89	10.74	-11.823%	43	2,322	0.000%
2025-05-14	12.75	13.22	10.85	12.18	+84.545%	255	2,329	-11.823%
2025-05-13	3.30	6.80	3.30	6.60	+141.758%	1,241	2,451	+62.727%
2025-05-12	3.22	3.80	2.60	2.73	+16.170%	549	2,782	+293.407%
2025-05-09	2.76	2.76	2.09	2.35	-10.985%	884	2,621	+357.021%
2025-05-08	3.00	3.10	2.58	2.64	-6.714%	154	2,523	+306.818%
2025-05-07	2.44	3.00	2.08	2.83	-22.466%	382	2,467	+279.505%
2025-05-06	2.75	3.80	2.75	3.65	+19.672%	347	2,337	+194.247%
2025-05-05	3.70	3.75	3.05	3.05	-21.795%	100	2,203	+252.131%
2025-05-02	3.55	4.20	3.52	3.90	+10.482%	508	2,184	+175.385%
2025-05-01	3.10	4.15	2.95	3.53	+5.373%	345	2,140	+204.249%
2025-04-30	2.19	3.35	2.19	3.35	-45.528%	818	2,020	+220.597%
2025-04-29	6.35	6.35	5.90	6.15	-10.219%	20	1,614	+74.634%
2025-04-28	6.65	7.00	6.16	6.85	+12.295%	392	1,614	+56.788%
2025-04-25	5.69	6.28	5.55	6.10	+5.172%	184	1,703	+76.066%
2025-04-24	4.51	6.12	4.50	5.80	+40.436%	221	1,759	+85.172%
2025-04-23	5.00	5.40	4.00	4.13	+35.410%	328	1,786	+160.048%
2025-04-22	3.05	3.15	2.82	3.05	+16.412%	651	1,770	+252.131%
2025-04-21	3.12	3.15	2.62	2.62	-26.197%	48	1,282	+309.924%
2025-04-17	3.95	3.95	3.25	3.55	-9.439%	50	1,240	+202.535%
2025-04-16	4.20	4.85	3.70	3.92	-18.333%	221	1,240	+173.980%
2025-04-15	4.85	5.40	4.70	4.80	-4.000%	202	1,197	+123.750%
2025-04-14	5.80	5.95	4.90	5.00	-1.961%	159	1,120	+114.800%
2025-04-11	5.45	5.64	4.95	5.10	-6.934%	240	1,108	+110.588%
2025-04-10	5.98	6.10	5.29	5.48	-24.932%	286	1,086	+95.985%
2025-04-09	5.35	7.67	5.15	7.30	+44.554%	340	1,112	+47.123%
2025-04-08	6.56	6.56	5.05	5.05	-14.407%	99	912	+112.673%
2025-04-07	3.70	6.42	3.70	5.90	+55.263%	75	920	+82.034%
2025-04-04	4.24	4.24	3.75	3.80	-23.232%	272	934	+182.632%
2025-04-03	4.74	5.15	4.70	4.95	-22.656%	87	895	+116.970%
2025-04-02	6.35	6.40	6.20	6.40	+1.587%	5	853	+67.813%
2025-04-01	6.20	6.75	5.90	6.30	+4.132%	34	853	+70.476%
2025-03-31	5.25	6.14	5.25	6.05	-1.626%	132	858	+77.521%
2025-03-28	6.45	6.80	5.92	6.15	-3.605%	472	812	+74.634%
2025-03-27	7.55	7.55	6.38	6.38	-20.250%	63	778	+68.339%
2025-03-26	8.00	8.00	8.00	8.00	-32.773%	26	722	+34.250%
2025-03-25	11.76	11.90	11.76	11.90	+2.586%	11	696	-9.748%
2025-03-24	10.40	11.60	10.40	11.60	-3.010%	2	703	-7.414%
2025-03-21	11.55	11.96	11.55	11.96	+24.974%	8	704	-10.201%
2025-03-20	9.55	9.57	9.55	9.57	-10.561%	4	702	+12.226%
2025-03-19	9.84	10.70	9.84	10.70	+14.439%	14	702	+0.374%
2025-03-18	11.45	11.45	9.35	9.35	-23.984%	11	702	+14.866%
2025-03-17	12.39	12.39	12.05	12.30	+0.408%	31	700	-12.683%
2025-03-14	11.50	12.25	11.50	12.25	+15.348%	14	677	-12.327%
2025-03-13	12.70	12.70	10.62	10.62	-24.574%	28	669	+1.130%
2025-03-12	13.74	14.08	13.15	14.08	+17.824%	106	669	-23.722%
2025-03-11	10.45	11.95	10.40	11.95	+21.567%	17	608	-10.126%
2025-03-10	9.83	9.83	9.83	9.83	-1.994%	10	600	+9.257%
2025-03-07	8.92	10.03	8.92	10.03	+8.432%	14	590	+7.079%
2025-03-06	9.69	9.69	9.22	9.25	-13.471%	3	583	+16.108%
2025-03-05	11.55	11.55	10.69	10.69	+1.907%	20	583	+0.468%
2025-03-04	9.05	10.49	9.05	10.49	-0.095%	9	572	+2.383%
2025-03-03	11.25	11.25	10.50	10.50	-13.580%	9	563	+2.286%
2025-02-28	12.90	12.90	12.15	12.15	-13.214%	4	564	-11.605%
2025-02-27	16.10	16.10	14.00	14.00	-38.462%	41	566	-23.286%
2025-02-26	22.64	22.75	22.64	22.75	+0.486%	3	581	-52.791%
2025-02-24	25.35	25.35	22.64	22.64	-18.414%	39	582	-52.562%
2025-02-21	28.99	28.99	27.75	27.75	-4.211%	18	589	-61.297%
2025-02-20	27.90	30.45	26.30	28.97	-12.609%	16	598	-62.927%
2025-02-19	29.20	34.20	26.89	33.15	+33.400%	45	609	-67.602%
2025-02-18	21.45	24.85	21.45	24.85	+36.538%	50	641	-56.781%
2025-02-14	15.40	18.20	15.40	18.20	+32.847%	76	653	-40.989%
2025-02-13	11.76	14.00	11.76	13.70	+15.807%	26	677	-21.606%
2025-02-12	14.20	14.20	11.75	11.83	-2.231%	203	677	-9.214%
2025-02-11	15.15	15.15	12.05	12.10	-7.492%	36	669	-11.240%
2025-02-10	12.06	13.08	12.06	13.08	+22.243%	165	673	-17.890%
2025-02-07	9.55	11.00	9.55	10.70	+19.687%	106	812	+0.374%
2025-02-06	7.90	8.95	7.90	8.94	+20.974%	119	853	+20.134%
2025-02-05	7.33	8.27	6.99	7.39	+21.546%	70	799	+45.332%
2025-02-04	5.70	6.08	5.70	6.08	+24.082%	117	804	+76.645%
2025-02-03	5.00	5.05	4.80	4.90	-17.785%	46	844	+119.184%
2025-01-31	6.78	7.00	5.96	5.96	-1.974%	134	806	+80.201%
2025-01-30	6.00	6.08	6.00	6.08	+3.578%	19	747	+76.645%
2025-01-29	5.90	5.90	5.87	5.87	-1.012%	2	741	+82.964%
2025-01-28	5.80	6.40	5.80	5.93	-5.120%	32	741	+81.113%
2025-01-27	7.70	7.70	6.20	6.25	-28.571%	43	764	+71.840%
2025-01-24	9.10	9.20	8.70	8.75	+0.575%	188	758	+22.743%
2025-01-23	8.45	8.85	8.40	8.70	-3.333%	189	737	+23.448%
2025-01-22	8.20	9.00	8.00	9.00	+20.000%	245	707	+19.333%
2025-01-21	7.74	8.28	6.90	7.50	+10.294%	123	517	+43.200%
2025-01-17	6.95	7.00	6.80	6.80	-1.019%	52	591	+57.941%
2025-01-16	7.10	7.13	6.87	6.87	-0.435%	22	591	+56.332%
2025-01-15	7.20	7.20	6.90	6.90	+2.985%	2	592	+55.652%
2025-01-13	6.21	7.00	6.20	6.70	-15.404%	6	590	+60.299%
2025-01-10	8.75	8.75	7.92	7.92	+5.600%	12	592	+35.606%
2025-01-08	8.20	8.20	7.50	7.50	-16.013%	39	611	+43.200%
2025-01-07	9.27	9.27	8.93	8.93	-12.451%	27	611	+20.269%
2025-01-06	9.94	11.90	9.94	10.20	+22.892%	53	601	+5.294%
2025-01-03	6.60	8.30	6.50	8.30	+28.086%	80	608	+29.398%
2025-01-02	6.80	6.80	6.48	6.48	-0.308%	4	626	+65.741%
2024-12-31	6.50	6.50	6.50	6.50	-8.062%	11	627	+65.231%
2024-12-30	6.90	7.08	6.90	7.07	-9.706%	28	627	+51.909%
2024-12-27	8.25	8.25	7.83	7.83	-12.514%	8	629	+37.165%
2024-12-26	9.46	9.46	8.91	8.95	-3.660%	49	627	+20.000%
2024-12-24	8.62	9.82	8.62	9.29	+21.438%	40	584	+15.608%
2024-12-23	7.75	7.75	7.65	7.65	-3.774%	28	584	+40.392%
2024-12-20	8.27	8.27	7.95	7.95	+5.298%	2	574	+35.094%
2024-12-19	8.19	8.19	7.38	7.55	-11.176%	7	572	+42.252%
2024-12-18	9.25	9.50	8.50	8.50	-11.917%	5	572	+26.353%
2024-12-17	10.10	10.40	9.49	9.65	+1.259%	45	568	+11.295%
2024-12-16	6.00	10.70	6.00	9.53	-18.408%	143	472	+12.697%
2024-12-13	11.60	11.68	11.10	11.68	-8.176%	26	472	-8.048%
2024-12-12	12.50	12.72	12.50	12.72	-2.529%	2	465	-15.566%
2024-12-11	12.25	13.05	12.25	13.05	-14.426%	39	463	-17.701%
2024-12-10	15.00	15.75	14.30	15.25	-20.115%	7	425	-29.574%
2024-12-09	19.95	19.95	18.15	19.09	+10.029%	20	426	-43.740%
2024-12-06	16.94	18.20	16.94	17.35	+7.430%	16	433	-38.098%
2024-12-05	16.80	16.80	15.70	16.15	+7.667%	6	435	-33.498%
2024-12-04	15.00	15.00	15.00	15.00	-3.846%	1	433	-28.400%
2024-12-03	19.00	19.80	15.60	15.60	-8.879%	54	433	-31.154%
2024-12-02	14.25	17.12	13.30	17.12	+65.411%	29	483	-37.266%
2024-11-29	10.65	10.65	9.40	10.35	-11.311%	26	491	+3.768%
2024-11-27	13.00	13.00	11.67	11.67	-0.256%	24	490	-7.969%
2024-11-26	13.16	13.16	11.45	11.70	-19.973%	59	490	-8.205%
2024-11-25	12.55	15.00	12.31	14.62	+39.238%	342	510	-26.539%
2024-11-22	10.40	11.50	9.80	10.50	+28.834%	942	732	+2.286%
2024-11-21	7.10	8.15	7.10	8.15	+25.385%	5	418	+31.779%
2024-11-20	6.25	6.50	6.15	6.50	-18.750%	6	418	+65.231%
2024-11-19	7.02	8.35	7.02	8.00	+59.046%	213	419	+34.250%
2024-11-18	5.10	6.30	4.70	5.03	+86.296%	47	238	+113.519%
2024-11-15	2.70	2.70	2.70	2.70	+3.053%	2	228	+297.778%
2024-11-14	2.36	2.62	2.36	2.62	-13.531%	13	227	+309.924%
2024-11-13	3.15	3.25	3.03	3.03	-12.174%	126	226	+254.455%
2024-11-12	3.45	3.45	3.45	3.45	-15.854%	1	129	+211.304%
2024-11-11	3.30	4.10	3.30	4.10	-14.583%	6	129	+161.951%
2024-11-07	3.95	5.00	3.95	4.80	+20.000%	15	123	+123.750%
2024-11-06	3.50	4.00	3.25	4.00	-37.304%	38	108	+168.500%
2024-11-05	5.70	6.38	5.70	6.38	-5.341%	13	108	+68.339%
2024-11-04	5.70	7.15	5.70	6.74	+8.710%	34	118	+59.347%
2024-11-01	6.20	6.20	6.20	6.20	-15.068%	2	89	+73.226%
2024-10-31	8.78	8.78	6.90	7.30	-27.000%	52	88	+47.123%
2024-10-30	9.80	10.83	9.50	10.00	-50.199%	76	96	+7.400%
2024-10-29	20.08	20.08	20.08	20.08	+4.312%	10	32	-46.514%
2024-10-17	19.05	19.25	19.05	19.25	-4.703%	6	32	-44.208%
2024-10-16	20.20	20.20	20.20	20.20	+9.189%	2	36	-46.832%
2024-10-14	18.50	18.50	18.50	18.50	+2.778%	2	38	-41.946%
2024-10-10	18.00	18.00	18.00	18.00	-5.759%	1	40	-40.333%
2024-10-09	19.10	19.10	19.10	19.10	-0.521%	1	40	-43.770%
2024-10-07	19.20	19.20	19.20	19.20	+34.266%	1	40	-44.063%
2024-10-03	15.45	15.45	14.30	14.30	0.000%	16	39	-24.895%