Dark

SMCI20250620C54
SMCI Jun 20 2025 54.00 Call (SMCI250620C00054000)
option OPRA

EOD

May 15, 2025

1.88-35.616%(-1.04)198

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.65	2.79	1.63	1.88	-35.616%	198	1,691	0.000%
2025-05-14	1.37	3.55	1.37	2.92	+335.821%	533	1,702	-35.616%
2025-05-13	0.15	0.71	0.15	0.67	+378.571%	114	1,972	+180.597%
2025-05-12	0.18	0.18	0.12	0.14	0.000%	344	1,978	+1,242.857%
2025-05-09	0.17	0.17	0.14	0.14	-26.316%	92	2,202	+1,242.857%
2025-05-08	0.19	0.21	0.16	0.19	-13.636%	31	2,174	+889.474%
2025-05-07	0.24	0.24	0.16	0.22	-42.105%	145	2,190	+754.545%
2025-05-06	0.29	0.38	0.29	0.38	+26.667%	32	2,089	+394.737%
2025-05-05	0.31	0.34	0.30	0.30	-23.077%	62	2,075	+526.667%
2025-05-02	0.33	0.43	0.30	0.39	+5.405%	272	2,019	+382.051%
2025-05-01	0.32	0.41	0.32	0.37	+19.355%	37	1,888	+408.108%
2025-04-30	0.34	0.34	0.25	0.31	-61.728%	56	1,882	+506.452%
2025-04-29	0.93	0.95	0.78	0.81	-21.359%	16	1,865	+132.099%
2025-04-28	0.85	1.03	0.84	1.03	+28.750%	316	1,860	+82.524%
2025-04-25	0.63	0.86	0.63	0.80	0.000%	120	1,598	+135.000%
2025-04-24	0.50	0.88	0.50	0.80	+66.667%	54	1,592	+135.000%
2025-04-23	0.68	0.68	0.48	0.48	+33.333%	19	1,560	+291.667%
2025-04-22	0.30	0.36	0.30	0.36	+2.857%	77	1,552	+422.222%
2025-04-21	0.33	0.35	0.33	0.35	-14.634%	61	1,553	+437.143%
2025-04-17	0.47	0.47	0.40	0.41	-18.000%	130	1,499	+358.537%
2025-04-16	0.52	0.65	0.48	0.50	-18.033%	130	1,499	+276.000%
2025-04-15	0.69	0.69	0.61	0.61	-20.779%	37	1,511	+208.197%
2025-04-14	0.88	0.88	0.72	0.77	-9.412%	45	1,507	+144.156%
2025-04-11	1.00	1.00	0.80	0.85	-5.556%	104	1,515	+121.176%
2025-04-10	1.08	1.08	0.90	0.90	-31.818%	21	1,493	+108.889%
2025-04-09	1.14	1.50	1.01	1.32	+18.919%	80	1,495	+42.424%
2025-04-08	1.43	1.43	1.11	1.11	-15.909%	19	1,477	+69.369%
2025-04-07	0.85	1.59	0.85	1.32	+46.667%	229	1,485	+42.424%
2025-04-04	0.95	0.95	0.87	0.90	-15.094%	30	1,304	+108.889%
2025-04-03	0.93	1.06	0.92	1.06	-21.481%	57	1,301	+77.358%
2025-04-02	1.32	1.42	1.32	1.35	+0.746%	29	1,310	+39.259%
2025-04-01	1.18	1.53	1.18	1.34	+6.349%	68	1,319	+40.299%
2025-03-31	1.33	1.33	1.18	1.26	-3.817%	261	1,306	+49.206%
2025-03-28	1.64	1.64	1.31	1.31	-11.486%	68	1,317	+43.511%
2025-03-27	1.77	1.89	1.48	1.48	-26.368%	148	1,338	+27.027%
2025-03-26	2.85	2.93	2.01	2.01	-33.663%	303	1,314	-6.468%
2025-03-25	3.65	3.65	2.95	3.03	-10.882%	31	1,218	-37.954%
2025-03-24	3.33	3.60	2.74	3.40	-7.104%	81	1,233	-44.706%
2025-03-21	3.05	3.84	3.05	3.66	+33.091%	100	1,231	-48.634%
2025-03-20	3.25	3.25	2.75	2.75	-14.063%	29	1,231	-31.636%
2025-03-19	3.00	3.55	2.94	3.20	+3.226%	30	1,231	-41.250%
2025-03-18	3.80	3.80	3.10	3.10	-26.014%	8	1,237	-39.355%
2025-03-17	4.35	4.35	3.95	4.19	+12.634%	77	1,239	-55.131%
2025-03-13	4.30	4.60	3.72	3.72	-25.600%	31	1,167	-49.462%
2025-03-12	5.35	5.61	5.00	5.00	+12.360%	28	1,167	-62.400%
2025-03-11	3.70	4.45	3.44	4.45	+32.440%	32	1,143	-57.753%
2025-03-10	3.83	3.83	3.15	3.36	-1.176%	28	1,145	-44.048%
2025-03-07	3.40	3.55	2.95	3.40	0.000%	90	1,123	-44.706%
2025-03-06	3.00	3.96	3.00	3.40	-15.000%	14	1,107	-44.706%
2025-03-05	4.60	4.60	4.00	4.00	-9.297%	73	1,107	-53.000%
2025-03-04	3.10	4.55	3.10	4.41	+44.590%	133	1,081	-57.370%
2025-03-03	5.02	5.02	3.02	3.05	-33.406%	35	1,082	-38.361%
2025-02-28	4.37	5.45	4.37	4.58	-18.214%	72	1,060	-58.952%
2025-02-27	8.55	8.55	5.57	5.60	-42.564%	74	1,056	-66.429%
2025-02-26	12.25	12.85	9.55	9.75	+14.706%	152	1,072	-80.718%
2025-02-25	9.90	9.90	8.50	8.50	-27.721%	61	1,015	-77.882%
2025-02-24	12.78	14.05	11.20	11.76	-19.175%	103	1,004	-84.014%
2025-02-21	18.00	18.00	14.25	14.55	-15.160%	48	989	-87.079%
2025-02-20	15.25	19.05	13.57	17.15	-3.380%	149	981	-89.038%
2025-02-19	15.34	21.75	13.90	17.75	+29.468%	377	980	-89.408%
2025-02-18	10.15	13.71	10.15	13.71	+69.259%	550	1,080	-86.287%
2025-02-14	7.15	8.10	7.15	8.10	+39.655%	58	958	-76.790%
2025-02-13	3.70	5.80	3.70	5.80	+20.833%	57	1,003	-67.586%
2025-02-12	6.37	6.73	4.66	4.80	-23.200%	50	1,003	-60.833%
2025-02-11	7.15	7.36	5.73	6.25	-16.778%	39	983	-69.920%
2025-02-10	5.66	7.57	5.60	7.51	+55.165%	61	971	-74.967%
2025-02-07	5.00	5.00	4.50	4.84	+23.155%	12	973	-61.157%
2025-02-06	3.75	3.93	3.70	3.93	+27.184%	4	973	-52.163%
2025-02-05	3.55	3.55	3.09	3.09	+29.832%	15	973	-39.159%
2025-02-04	2.34	2.59	2.34	2.38	+22.051%	23	972	-21.008%
2025-02-03	1.95	1.95	1.95	1.95	-35.216%	10	953	-3.590%
2025-01-31	3.01	3.01	3.01	3.01	+16.216%	4	953	-37.542%
2025-01-29	2.62	2.62	2.54	2.59	-5.128%	28	955	-27.413%
2025-01-28	2.50	2.74	2.50	2.73	-25.205%	233	927	-31.136%
2025-01-23	3.65	3.65	3.65	3.65	-2.667%	5	891	-48.493%
2025-01-22	4.00	4.00	3.75	3.75	+14.679%	2	891	-49.867%
2025-01-21	3.27	3.27	3.27	3.27	+23.396%	2	890	-42.508%
2025-01-17	2.65	2.65	2.65	2.65	-0.376%	2	890	-29.057%
2025-01-13	2.66	2.66	2.66	2.66	-21.994%	1	890	-29.323%
2025-01-10	3.41	3.41	3.41	3.41	-26.667%	2	890	-44.868%
2025-01-06	4.62	4.65	4.55	4.65	+43.077%	49	889	-59.570%
2025-01-03	3.10	3.25	3.05	3.25	+31.579%	22	859	-42.154%
2025-01-02	2.47	2.47	2.47	2.47	-9.854%	1	853	-23.887%
2024-12-30	2.75	2.75	2.74	2.74	-15.432%	11	852	-31.387%
2024-12-27	3.35	3.35	3.24	3.24	-11.717%	60	851	-41.975%
2024-12-24	3.67	3.67	3.67	3.67	+19.156%	1	851	-48.774%
2024-12-23	3.12	3.12	3.08	3.08	+3.356%	2	851	-38.961%
2024-12-19	2.98	2.98	2.98	2.98	-25.500%	1	851	-36.913%
2024-12-16	3.96	4.00	3.96	4.00	-22.631%	31	852	-53.000%
2024-12-13	5.17	5.17	5.17	5.17	-14.120%	2	851	-63.636%
2024-12-12	5.89	6.02	5.89	6.02	-2.114%	7	851	-68.771%
2024-12-11	6.15	6.15	6.15	6.15	-14.583%	1	858	-69.431%
2024-12-10	7.50	7.50	7.20	7.20	-22.330%	2	858	-73.889%
2024-12-06	9.27	9.27	9.27	9.27	+10.357%	2	858	-79.720%
2024-12-04	8.50	8.60	8.40	8.40	-22.222%	4	857	-77.619%
2024-12-03	10.80	10.80	10.80	10.80	+13.445%	1	856	-82.593%
2024-12-02	7.72	9.65	6.96	9.52	+44.242%	6	855	-80.252%
2024-11-26	6.60	6.60	6.60	6.60	-14.729%	11	857	-71.515%
2024-11-25	6.75	7.74	6.60	7.74	+56.364%	14	866	-75.711%
2024-11-22	4.95	4.95	4.95	4.95	+47.761%	2	876	-62.020%
2024-11-21	3.35	3.35	3.35	3.35	+28.352%	4	876	-43.881%
2024-11-20	2.61	2.61	2.61	2.61	-22.781%	2	876	-27.969%
2024-11-19	3.70	3.70	3.38	3.38	+62.500%	245	876	-44.379%
2024-11-18	1.90	2.08	1.90	2.08	+150.602%	8	661	-9.615%
2024-11-15	0.83	0.83	0.83	0.83	+7.792%	4	659	+126.506%
2024-11-14	0.75	0.82	0.75	0.77	-35.833%	31	657	+144.156%
2024-11-12	1.17	1.20	1.17	1.20	-14.894%	9	683	+56.667%
2024-11-11	1.11	1.41	1.06	1.41	+15.574%	44	679	+33.333%
2024-11-08	1.23	1.23	1.22	1.22	-2.400%	4	670	+54.098%
2024-11-07	1.00	1.25	1.00	1.25	+34.409%	5	671	+50.400%
2024-11-06	0.86	0.94	0.86	0.93	-67.483%	5	670	+102.151%
2024-10-31	3.60	3.60	2.86	2.86	-29.032%	13	671	-34.266%
2024-10-30	4.30	6.10	4.03	4.03	-60.912%	19	661	-53.350%
2024-10-29	9.97	10.31	9.97	10.31	+11.459%	9	658	-81.765%
2024-10-25	9.25	9.25	9.25	9.25	+9.080%	2	656	-79.676%
2024-10-23	8.48	8.48	8.48	8.48	-12.124%	1	657	-77.830%
2024-10-14	9.65	9.65	9.65	9.65	-4.455%	10	657	-80.518%
2024-10-09	10.25	10.25	10.10	10.10	-1.942%	4	667	-81.386%
2024-10-07	9.62	10.30	9.62	10.30	+53.731%	13	669	-81.748%
2024-10-03	7.10	7.20	6.70	6.70	+11.667%	5	679	-71.940%
2024-10-02	6.00	6.00	6.00	6.00	-2.280%	100	680	-68.667%
2024-10-01	6.24	6.24	6.10	6.14	0.000%	3	780	-69.381%