Dark

SMCI20250620C49
SMCI Jun 20 2025 49.00 Call (SMCI250620C00049000)
option OPRA

EOD

May 15, 2025

3.00-26.829%(-1.10)354

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	4.00	4.00	2.25	3.00	-26.829%	354	2,326	0.000%
2025-05-14	3.70	4.85	3.12	4.10	+247.458%	1,088	2,183	-26.829%
2025-05-13	0.30	1.22	0.30	1.18	+353.846%	237	2,193	+154.237%
2025-05-12	0.33	0.33	0.26	0.26	+8.333%	5	2,067	+1,053.846%
2025-05-09	0.24	0.24	0.24	0.24	-29.412%	86	2,067	+1,150.000%
2025-05-08	0.33	0.34	0.32	0.34	+36.000%	10	2,069	+782.353%
2025-05-07	0.32	0.32	0.25	0.25	-60.938%	34	2,072	+1,100.000%
2025-05-06	0.60	0.66	0.60	0.64	+30.612%	29	2,072	+368.750%
2025-05-05	0.55	0.55	0.49	0.49	-18.333%	22	2,059	+512.245%
2025-05-01	0.53	0.65	0.53	0.60	+3.448%	26	2,078	+400.000%
2025-04-30	0.50	0.58	0.40	0.58	-58.571%	78	2,079	+417.241%
2025-04-29	1.36	1.40	1.29	1.40	-13.580%	93	2,059	+114.286%
2025-04-28	1.28	1.66	1.28	1.62	+20.896%	52	2,120	+85.185%
2025-04-25	1.17	1.34	1.17	1.34	-0.741%	226	2,116	+123.881%
2025-04-24	0.92	1.35	0.92	1.35	+48.352%	124	2,120	+122.222%
2025-04-23	1.12	1.12	0.91	0.91	+62.500%	11	2,089	+229.670%
2025-04-22	0.52	0.57	0.52	0.56	+14.286%	113	2,089	+435.714%
2025-04-21	0.50	0.50	0.49	0.49	-25.758%	4	1,988	+512.245%
2025-04-17	0.68	0.68	0.63	0.66	-13.158%	110	2,040	+354.545%
2025-04-16	0.80	0.93	0.76	0.76	-24.000%	29	2,040	+294.737%
2025-04-15	0.99	1.00	0.99	1.00	-9.910%	11	2,047	+200.000%
2025-04-14	1.34	1.38	1.11	1.11	-14.615%	7	2,037	+170.270%
2025-04-11	1.37	1.37	1.29	1.30	-8.451%	18	2,034	+130.769%
2025-04-10	1.52	1.52	1.42	1.42	-31.401%	10	2,036	+111.268%
2025-04-09	1.56	2.10	1.43	2.07	+21.765%	46	2,044	+44.928%
2025-04-08	2.06	2.06	1.67	1.70	-8.108%	113	2,067	+76.471%
2025-04-07	1.91	1.91	1.79	1.85	+41.221%	44	2,067	+62.162%
2025-04-04	1.21	1.31	1.21	1.31	-14.935%	4	2,061	+129.008%
2025-04-03	1.46	1.54	1.44	1.54	-21.026%	217	2,062	+94.805%
2025-04-02	2.10	2.10	1.88	1.95	-1.015%	25	2,067	+53.846%
2025-04-01	1.85	2.07	1.85	1.97	+10.056%	510	2,059	+52.284%
2025-03-31	1.79	1.84	1.79	1.79	-5.789%	97	1,898	+67.598%
2025-03-28	2.21	2.21	1.90	1.90	-16.667%	68	1,896	+57.895%
2025-03-27	2.60	2.62	2.24	2.28	-21.107%	71	1,887	+31.579%
2025-03-26	3.20	3.25	2.76	2.89	-28.642%	105	1,823	+3.806%
2025-03-25	5.10	5.10	4.00	4.05	-12.903%	22	1,748	-25.926%
2025-03-24	4.35	5.05	3.90	4.65	-6.061%	14	1,748	-35.484%
2025-03-21	4.15	5.10	4.15	4.95	+30.263%	120	1,751	-39.394%
2025-03-20	4.50	4.50	3.80	3.80	-10.588%	13	1,788	-21.053%
2025-03-19	4.25	4.25	4.25	4.25	+10.104%	5	1,783	-29.412%
2025-03-18	4.55	4.72	3.86	3.86	-30.576%	27	1,781	-22.280%
2025-03-17	5.52	5.58	5.50	5.56	-3.972%	40	1,796	-46.043%
2025-03-14	5.15	5.79	5.10	5.79	+15.800%	10	1,763	-48.187%
2025-03-13	5.90	5.90	5.00	5.00	-23.077%	14	1,754	-40.000%
2025-03-12	7.35	7.35	6.30	6.50	+8.333%	14	1,754	-53.846%
2025-03-11	5.00	6.00	4.70	6.00	+40.515%	14	1,753	-50.000%
2025-03-10	5.15	5.15	4.20	4.27	-6.769%	7	1,757	-29.742%
2025-03-07	4.11	4.58	4.00	4.58	+4.091%	24	1,759	-34.498%
2025-03-06	4.02	5.28	3.98	4.40	-12.871%	16	1,758	-31.818%
2025-03-05	5.45	5.50	5.05	5.05	-11.713%	44	1,747	-40.594%
2025-03-04	4.15	5.72	4.15	5.72	+19.415%	35	1,738	-47.552%
2025-03-03	6.25	6.35	4.79	4.79	-17.414%	49	1,715	-37.370%
2025-02-28	5.40	6.09	5.40	5.80	-18.881%	130	1,705	-48.276%
2025-02-27	8.45	9.10	7.15	7.15	-40.417%	120	1,726	-58.042%
2025-02-26	13.35	15.17	12.00	12.00	+12.676%	410	1,725	-75.000%
2025-02-25	12.15	12.15	9.90	10.65	-22.263%	40	1,543	-71.831%
2025-02-24	14.78	15.38	13.70	13.70	-29.016%	3	1,526	-78.102%
2025-02-21	19.65	20.10	19.30	19.30	-0.515%	26	1,527	-84.456%
2025-02-20	19.10	20.70	15.80	19.40	-0.257%	34	1,527	-84.536%
2025-02-19	18.34	24.10	17.80	19.45	+20.284%	93	1,537	-84.576%
2025-02-18	12.80	16.17	12.80	16.17	+57.756%	158	1,506	-81.447%
2025-02-14	8.20	10.25	8.20	10.25	+43.357%	194	1,490	-70.732%
2025-02-13	4.94	7.15	4.94	7.15	+20.168%	210	1,683	-58.042%
2025-02-12	7.85	8.09	5.95	5.95	-14.388%	49	1,683	-49.580%
2025-02-11	8.15	8.68	6.80	6.95	-21.469%	1,304	1,701	-56.835%
2025-02-10	6.85	8.85	6.85	8.85	+51.801%	54	1,018	-66.102%
2025-02-07	5.45	5.83	5.45	5.83	+22.737%	4	1,020	-48.542%
2025-02-06	4.75	4.75	4.75	4.75	+15.854%	1	1,022	-36.842%
2025-02-05	4.34	4.34	4.10	4.10	+37.124%	2	1,023	-26.829%
2025-02-04	3.16	3.16	2.92	2.99	+13.258%	8	1,025	+0.334%
2025-02-03	2.46	2.64	2.41	2.64	-28.065%	4	1,026	+13.636%
2025-01-31	3.12	3.67	3.12	3.67	+21.523%	26	1,028	-18.256%
2025-01-30	3.15	3.15	3.00	3.02	-2.581%	13	1,028	-0.662%
2025-01-29	3.00	3.10	3.00	3.10	-7.463%	15	1,028	-3.226%
2025-01-28	3.35	3.35	3.35	3.35	+3.077%	3	1,031	-10.448%
2025-01-27	3.45	3.45	3.25	3.25	-34.343%	14	1,034	-7.692%
2025-01-24	4.90	5.00	4.90	4.95	+6.452%	38	1,026	-39.394%
2025-01-23	4.65	4.65	4.65	4.65	-2.105%	15	1,042	-35.484%
2025-01-22	4.60	4.75	4.60	4.75	+26.667%	101	1,027	-36.842%
2025-01-21	3.40	4.09	3.40	3.75	+13.636%	5	929	-20.000%
2025-01-15	3.31	3.31	3.30	3.30	-16.456%	3	928	-9.091%
2025-01-08	3.95	3.95	3.95	3.95	-31.304%	1	928	-24.051%
2025-01-06	6.42	6.42	5.50	5.75	+69.118%	47	928	-47.826%
2025-01-03	3.10	3.40	3.10	3.40	+4.938%	12	885	-11.765%
2024-12-31	3.24	3.24	3.24	3.24	-29.565%	20	860	-7.407%
2024-12-26	4.65	4.65	4.60	4.60	-11.538%	2	860	-34.783%
2024-12-24	5.20	5.20	5.20	5.20	+35.065%	5	866	-42.308%
2024-12-23	4.00	4.00	3.85	3.85	-7.229%	3	866	-22.078%
2024-12-20	3.55	4.15	3.55	4.15	+9.211%	4	865	-27.711%
2024-12-19	4.10	4.10	3.80	3.80	-24.752%	3	861	-21.053%
2024-12-18	4.65	5.05	4.65	5.05	0.000%	7	862	-40.594%
2024-12-17	5.15	5.20	5.05	5.05	+1.000%	4	860	-40.594%
2024-12-16	5.10	5.60	5.00	5.00	-23.077%	671	859	-40.000%
2024-12-13	6.20	6.50	6.20	6.50	-10.591%	24	253	-53.846%
2024-12-12	7.75	7.75	7.27	7.27	+7.704%	3	260	-58.735%
2024-12-11	6.65	6.75	6.65	6.75	-28.947%	2	261	-55.556%
2024-12-10	9.05	9.50	9.05	9.50	-13.242%	2	259	-68.421%
2024-12-09	12.40	12.45	10.77	10.95	-0.455%	39	257	-72.603%
2024-12-06	9.70	11.00	9.70	11.00	+6.796%	28	225	-72.727%
2024-12-03	13.05	13.05	9.00	10.30	-4.453%	9	233	-70.874%
2024-12-02	8.20	12.05	8.20	10.78	+49.722%	15	231	-72.171%
2024-11-27	7.20	7.20	7.20	7.20	-22.581%	2	226	-58.333%
2024-11-25	8.00	9.30	8.00	9.30	+55.779%	5	226	-67.742%
2024-11-22	6.00	6.08	5.68	5.97	+31.209%	44	229	-49.749%
2024-11-21	4.63	4.63	4.55	4.55	+37.879%	31	215	-34.066%
2024-11-20	3.38	3.38	3.30	3.30	-20.482%	29	215	-9.091%
2024-11-19	4.25	4.25	4.15	4.15	+18.571%	3	216	-27.711%
2024-11-18	2.71	3.50	2.71	3.50	+194.118%	38	219	-14.286%
2024-11-14	0.94	1.19	0.88	1.19	-18.493%	102	204	+152.101%
2024-11-12	1.46	1.46	1.46	1.46	-16.092%	1	301	+105.479%
2024-11-07	1.75	1.75	1.74	1.74	+21.678%	2	300	+72.414%
2024-11-06	1.15	1.43	1.14	1.43	-54.603%	37	298	+109.790%
2024-11-04	3.45	3.45	3.15	3.15	+5.000%	2	275	-4.762%
2024-11-01	3.00	3.00	3.00	3.00	-16.435%	12	276	0.000%
2024-10-31	4.00	4.00	3.53	3.59	-27.912%	166	270	-16.435%
2024-10-30	5.00	5.75	4.98	4.98	-58.151%	80	360	-39.759%
2024-10-29	11.90	11.90	11.90	11.90	+8.182%	1	305	-74.790%
2024-10-25	11.00	11.00	11.00	11.00	+3.578%	2	305	-72.727%
2024-10-22	10.20	10.62	10.14	10.62	-7.652%	13	305	-71.751%
2024-10-18	11.50	11.50	11.50	11.50	-10.853%	2	316	-73.913%
2024-10-16	13.20	13.30	12.90	12.90	+17.486%	13	316	-76.744%
2024-10-14	10.98	10.98	10.98	10.98	-6.154%	1	312	-72.678%
2024-10-09	11.70	11.70	11.70	11.70	+18.182%	5	311	-74.359%
2024-10-08	11.00	11.00	9.90	9.90	-19.968%	9	311	-69.697%
2024-10-07	9.74	12.37	9.74	12.37	+60.649%	73	309	-75.748%
2024-10-04	7.70	7.70	7.70	7.70	-3.750%	2	239	-61.039%
2024-10-03	8.00	8.00	8.00	8.00	+1.781%	1	239	-62.500%
2024-10-02	8.00	8.00	7.86	7.86	0.000%	2	239	-61.832%