Dark

SMCI20250620C88
SMCI Jun 20 2025 88.00 Call (SMCI250620C00088000)
option OPRA

EOD

May 15, 2025

0.3100-53.030%(-0.3500)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.56	0.56	0.31	0.31	-53.030%	44	835	0.000%
2025-05-14	0.37	0.73	0.33	0.66	+633.333%	184	861	-53.030%
2025-05-13	0.05	0.09	0.05	0.09	+350.000%	2	994	+244.444%
2025-05-12	0.02	0.02	0.02	0.02	-75.000%	25	995	+1,450.000%
2025-05-06	0.08	0.08	0.08	0.08	+33.333%	25	999	+287.500%
2025-05-05	0.06	0.06	0.06	0.06	0.000%	20	985	+416.667%
2025-04-30	0.06	0.06	0.06	0.06	-50.000%	10	1,005	+416.667%
2025-04-29	0.12	0.12	0.12	0.12	-7.692%	11	1,015	+158.333%
2025-04-28	0.12	0.13	0.12	0.13	+18.182%	42	1,016	+138.462%
2025-04-25	0.11	0.11	0.11	0.11	+22.222%	20	1,044	+181.818%
2025-04-24	0.09	0.09	0.09	0.09	-10.000%	10	1,054	+244.444%
2025-04-23	0.10	0.10	0.10	0.10	+66.667%	10	1,064	+210.000%
2025-04-22	0.06	0.06	0.06	0.06	-50.000%	10	1,074	+416.667%
2025-04-15	0.12	0.12	0.12	0.12	-14.286%	50	1,084	+158.333%
2025-04-11	0.14	0.14	0.14	0.14	-6.667%	2	1,134	+121.429%
2025-04-10	0.15	0.15	0.15	0.15	-21.053%	1	1,133	+106.667%
2025-04-09	0.20	0.20	0.19	0.19	-9.524%	4	1,134	+63.158%
2025-04-07	0.16	0.21	0.16	0.21	+16.667%	21	1,130	+47.619%
2025-04-04	0.18	0.18	0.18	0.18	0.000%	2	1,131	+72.222%
2025-04-03	0.26	0.26	0.18	0.18	-21.739%	455	1,130	+72.222%
2025-04-02	0.24	0.24	0.23	0.23	-4.167%	15	676	+34.783%
2025-03-31	0.24	0.24	0.24	0.24	-4.000%	1	676	+29.167%
2025-03-28	0.29	0.29	0.25	0.25	-3.846%	6	675	+24.000%
2025-03-27	0.29	0.29	0.26	0.26	-25.714%	4	674	+19.231%
2025-03-26	0.35	0.35	0.35	0.35	-28.571%	5	670	-11.429%
2025-03-25	0.66	0.66	0.49	0.49	-15.517%	4	665	-36.735%
2025-03-24	0.63	0.63	0.58	0.58	-3.333%	2	665	-46.552%
2025-03-21	0.60	0.60	0.60	0.60	+15.385%	2	665	-48.333%
2025-03-20	0.52	0.52	0.52	0.52	-22.388%	11	665	-40.385%
2025-03-18	0.67	0.67	0.67	0.67	-16.250%	5	665	-53.731%
2025-03-17	0.80	0.80	0.80	0.80	-26.606%	1	669	-61.250%
2025-03-12	1.37	1.37	1.09	1.09	+13.542%	4	669	-71.560%
2025-03-11	0.82	1.01	0.82	0.96	+17.073%	3	669	-67.708%
2025-03-07	0.82	0.82	0.82	0.82	-3.529%	24	668	-62.195%
2025-03-06	0.85	0.85	0.85	0.85	-18.269%	5	666	-63.529%
2025-03-05	1.14	1.14	1.04	1.04	-13.333%	2	666	-70.192%
2025-03-04	0.77	1.20	0.77	1.20	+55.844%	183	666	-74.167%
2025-03-03	1.09	1.13	0.77	0.77	-35.294%	22	662	-59.740%
2025-02-28	1.42	1.42	1.19	1.19	-32.768%	12	682	-73.950%
2025-02-27	1.95	1.95	1.77	1.77	-38.966%	3	681	-82.486%
2025-02-26	3.17	3.85	2.90	2.90	+12.840%	7	682	-89.310%
2025-02-25	3.40	3.40	2.57	2.57	-40.233%	17	677	-87.938%
2025-02-24	4.61	4.61	4.30	4.30	-25.217%	14	677	-92.791%
2025-02-21	7.45	7.45	5.60	5.75	-31.138%	164	665	-94.609%
2025-02-20	7.10	8.35	7.05	8.35	+5.696%	11	611	-96.287%
2025-02-19	6.70	10.15	6.35	7.90	+58.000%	249	605	-96.076%
2025-02-18	3.20	5.00	3.20	5.00	+107.469%	25	459	-93.800%
2025-02-14	2.00	2.41	2.00	2.41	+60.667%	22	456	-87.137%
2025-02-13	1.05	1.50	1.05	1.50	-5.660%	5	453	-79.333%
2025-02-12	1.74	1.74	1.59	1.59	-29.646%	13	453	-80.503%
2025-02-11	2.57	2.57	2.26	2.26	-19.858%	3	453	-86.283%
2025-02-10	2.83	2.83	2.82	2.82	+78.481%	20	452	-89.007%
2025-02-07	1.50	1.58	1.50	1.58	+24.409%	6	461	-80.380%
2025-02-06	1.27	1.27	1.27	1.27	+29.592%	2	463	-75.591%
2025-02-05	1.15	1.20	0.98	0.98	+22.500%	12	463	-68.367%
2025-02-04	0.83	0.83	0.80	0.80	+45.455%	20	463	-61.250%
2025-02-03	0.55	0.55	0.55	0.55	-40.217%	2	465	-43.636%
2025-01-31	0.92	0.92	0.92	0.92	+8.235%	2	467	-66.304%
2025-01-30	0.85	0.85	0.85	0.85	+1.190%	50	492	-63.529%
2025-01-28	1.06	1.10	0.84	0.84	-14.286%	13	492	-63.095%
2025-01-27	1.09	1.09	0.90	0.98	-26.316%	10	505	-68.367%
2025-01-24	1.39	1.40	1.33	1.33	+6.400%	10	505	-76.692%
2025-01-22	1.25	1.25	1.25	1.25	+32.979%	2	500	-75.200%
2025-01-21	0.79	0.94	0.79	0.94	+22.078%	10	472	-67.021%
2025-01-17	0.78	0.78	0.77	0.77	0.000%	54	472	-59.740%
2025-01-14	0.77	0.77	0.77	0.77	0.000%	2	472	-59.740%
2025-01-13	0.77	0.77	0.77	0.77	-39.370%	1	472	-59.740%
2025-01-06	1.56	1.56	1.27	1.27	+51.190%	22	472	-75.591%
2025-01-03	0.84	0.84	0.84	0.84	+25.373%	6	452	-63.095%
2025-01-02	0.67	0.67	0.67	0.67	-6.944%	3	453	-53.731%
2024-12-31	0.72	0.72	0.72	0.72	-16.279%	20	451	-56.944%
2024-12-30	1.09	1.09	0.86	0.86	+13.158%	20	451	-63.953%
2024-12-19	0.80	0.80	0.76	0.76	-18.280%	3	461	-59.211%
2024-12-18	1.10	1.10	0.93	0.93	-19.130%	14	462	-66.667%
2024-12-17	1.13	1.15	1.13	1.15	-38.172%	15	462	-73.043%
2024-12-11	1.86	1.86	1.86	1.86	-48.333%	1	462	-83.333%
2024-12-02	3.13	3.60	3.13	3.60	+67.442%	3	461	-91.389%
2024-11-27	2.15	2.15	2.15	2.15	+3.365%	3	455	-85.581%
2024-11-26	2.08	2.08	2.08	2.08	-23.247%	1	455	-85.096%
2024-11-25	2.03	2.80	2.03	2.71	+59.412%	265	454	-88.561%
2024-11-22	1.70	1.70	1.70	1.70	+49.123%	10	457	-81.765%
2024-11-21	1.00	1.14	1.00	1.14	+6.542%	2	452	-72.807%
2024-11-19	1.35	1.35	1.07	1.07	+122.917%	23	452	-71.028%
2024-11-18	0.48	0.48	0.48	0.48	+128.571%	10	451	-35.417%
2024-11-14	0.21	0.21	0.21	0.21	-19.231%	20	461	+47.619%
2024-11-11	0.16	0.26	0.16	0.26	+30.000%	27	471	+19.231%
2024-11-08	0.20	0.20	0.20	0.20	+11.111%	40	464	+55.000%
2024-11-06	0.18	0.18	0.18	0.18	-47.059%	1	444	+72.222%
2024-11-05	0.42	0.42	0.30	0.34	-29.167%	260	443	-8.824%
2024-11-04	0.50	0.50	0.48	0.48	0.000%	40	657	-35.417%
2024-11-01	0.60	0.60	0.48	0.48	-57.895%	12	617	-35.417%
2024-10-30	1.46	1.46	1.10	1.14	-64.375%	37	611	-72.807%
2024-10-25	3.15	3.20	3.15	3.20	-1.840%	22	639	-90.313%
2024-10-21	3.26	3.26	3.26	3.26	-15.325%	1	633	-90.491%
2024-10-16	3.85	3.85	3.85	3.85	+45.283%	2	634	-91.948%
2024-10-10	2.65	2.65	2.65	2.65	-10.169%	15	634	-88.302%
2024-10-08	2.95	2.95	2.95	2.95	-7.813%	15	649	-89.492%
2024-10-07	3.20	3.20	3.20	3.20	+72.973%	1	634	-90.313%
2024-10-03	1.85	1.85	1.85	1.85	0.000%	15	635	-83.243%