Dark

SMCI20250815C33
SMCI Aug 15 2025 33.00 Call (SMCI250815C00033000)
option OPRA

EOD

May 15, 2025

13.70-4.530%(-0.65)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	14.41	14.48	11.80	13.70	-4.530%	69	1,406	0.000%
2025-05-14	15.25	15.80	13.08	14.35	+54.968%	244	1,404	-4.530%
2025-05-13	6.05	9.26	6.05	9.26	+74.717%	399	1,465	+47.948%
2025-05-12	6.00	6.25	5.05	5.30	+10.879%	316	1,647	+158.491%
2025-05-09	5.15	5.25	4.50	4.78	-3.434%	180	1,476	+186.611%
2025-05-08	5.30	5.38	4.95	4.95	-6.250%	571	1,434	+176.768%
2025-05-07	4.75	5.50	4.35	5.28	-13.443%	276	1,383	+159.470%
2025-05-06	5.25	6.27	5.25	6.10	+9.910%	434	1,364	+124.590%
2025-05-05	5.80	5.95	5.49	5.55	-11.200%	236	1,162	+146.847%
2025-05-02	6.15	6.55	5.70	6.25	+7.759%	626	1,015	+119.200%
2025-05-01	5.65	6.40	5.15	5.80	+11.969%	283	977	+136.207%
2025-04-30	4.70	5.25	4.05	5.18	-37.590%	173	989	+164.479%
2025-04-29	8.75	8.75	8.30	8.30	-10.753%	4	949	+65.060%
2025-04-28	9.16	9.30	8.35	9.30	+9.412%	25	950	+47.312%
2025-04-25	8.15	8.50	7.90	8.50	+3.785%	74	947	+61.176%
2025-04-24	6.75	8.60	6.75	8.19	+33.171%	17	922	+67.277%
2025-04-23	7.25	7.65	6.15	6.15	+18.269%	35	933	+122.764%
2025-04-22	5.20	5.20	5.20	5.20	+14.286%	3	950	+163.462%
2025-04-21	5.25	5.27	4.55	4.55	-20.035%	21	950	+201.099%
2025-04-17	6.08	6.08	5.30	5.69	-11.094%	16	935	+140.773%
2025-04-16	6.15	7.10	6.15	6.40	-8.441%	59	935	+114.063%
2025-04-15	7.25	7.60	6.80	6.99	-0.427%	38	926	+95.994%
2025-04-14	8.05	8.05	7.02	7.02	-3.172%	31	893	+95.157%
2025-04-11	7.70	7.70	7.00	7.25	-5.229%	114	894	+88.966%
2025-04-10	7.70	7.85	7.38	7.65	-11.561%	30	870	+79.085%
2025-04-09	7.35	9.69	6.93	8.65	+21.831%	78	871	+58.382%
2025-04-08	8.62	8.62	6.80	7.10	-12.346%	64	869	+92.958%
2025-04-07	5.45	8.40	5.45	8.10	+45.946%	130	843	+69.136%
2025-04-04	5.80	6.05	5.50	5.55	-20.144%	72	825	+146.847%
2025-04-03	6.80	7.30	6.75	6.95	-19.280%	109	820	+97.122%
2025-04-02	8.35	8.61	8.35	8.61	+5.644%	2	745	+59.117%
2025-04-01	8.15	8.15	8.15	8.15	+2.774%	3	745	+68.098%
2025-03-31	7.10	8.00	7.10	7.93	-3.410%	78	748	+72.762%
2025-03-28	8.35	8.35	8.21	8.21	-18.793%	4	703	+66.870%
2025-03-26	10.29	10.29	10.11	10.11	-29.053%	30	705	+35.509%
2025-03-25	14.20	14.25	14.20	14.25	+16.327%	4	708	-3.860%
2025-03-24	13.25	13.25	12.25	12.25	-14.634%	4	710	+11.837%
2025-03-21	13.20	14.35	13.20	14.35	-4.333%	38	707	-4.530%
2025-03-17	14.00	15.00	14.00	15.00	-3.784%	2	690	-8.667%
2025-03-12	15.59	15.59	15.59	15.59	+22.756%	2	690	-12.123%
2025-03-11	12.70	12.70	12.70	12.70	+12.889%	1	690	+7.874%
2025-03-10	11.25	11.25	11.25	11.25	-5.621%	1	691	+21.778%
2025-03-07	10.55	11.92	10.55	11.92	-5.994%	12	690	+14.933%
2025-03-05	13.15	13.15	12.68	12.68	-4.805%	23	695	+8.044%
2025-03-04	11.15	13.32	11.15	13.32	+8.293%	22	715	+2.853%
2025-03-03	12.85	12.85	12.30	12.30	-45.575%	10	693	+11.382%
2025-02-26	23.75	23.75	22.55	22.60	+12.159%	17	700	-39.381%
2025-02-25	22.07	22.07	20.15	20.15	-15.514%	3	718	-32.010%
2025-02-24	26.60	26.60	23.85	23.85	-14.669%	38	718	-42.558%
2025-02-21	31.57	31.57	27.30	27.95	-11.270%	214	721	-50.984%
2025-02-20	29.00	31.95	28.85	31.50	+1.613%	16	771	-56.508%
2025-02-19	30.90	35.90	29.65	31.00	+18.321%	7	771	-55.806%
2025-02-18	25.00	26.20	24.45	26.20	+31.000%	19	775	-47.710%
2025-02-14	17.00	20.00	17.00	20.00	+28.205%	52	799	-31.500%
2025-02-13	15.40	15.60	15.35	15.60	+8.333%	3	800	-12.179%
2025-02-12	16.00	16.50	13.65	14.40	+5.109%	8	800	-4.861%
2025-02-11	16.02	16.02	13.70	13.70	-20.809%	22	803	0.000%
2025-02-10	13.55	17.30	13.55	17.30	+47.234%	17	806	-20.809%
2025-02-07	11.45	11.75	11.45	11.75	+15.878%	18	812	+16.596%
2025-02-06	9.25	10.35	9.25	10.14	+11.429%	127	820	+35.108%
2025-02-05	8.05	10.00	8.05	9.10	+25.517%	13	743	+50.549%
2025-02-04	7.05	7.25	7.05	7.25	+14.173%	32	734	+88.966%
2025-02-03	6.00	6.65	6.00	6.35	-12.414%	30	762	+115.748%
2025-01-31	7.80	8.05	7.25	7.25	-2.685%	128	756	+88.966%
2025-01-30	7.20	7.45	7.20	7.45	+3.472%	7	723	+83.893%
2025-01-29	7.15	7.39	7.00	7.20	+1.408%	23	726	+90.278%
2025-01-28	7.10	7.10	7.10	7.10	-3.401%	7	732	+92.958%
2025-01-27	8.40	9.20	7.35	7.35	-27.941%	31	732	+86.395%
2025-01-24	10.65	10.65	10.20	10.20	0.000%	22	739	+34.314%
2025-01-23	9.85	10.30	9.85	10.20	-0.971%	21	738	+34.314%
2025-01-22	10.50	10.50	10.20	10.30	+13.812%	6	724	+33.010%
2025-01-21	9.38	9.38	9.05	9.05	+9.830%	7	728	+51.381%
2025-01-17	8.18	8.24	8.18	8.24	-5.721%	46	740	+66.262%
2025-01-16	8.74	8.74	8.74	8.74	+7.901%	4	740	+56.751%
2025-01-15	8.10	8.10	8.10	8.10	+0.496%	11	744	+69.136%
2025-01-14	8.06	8.06	8.06	8.06	+0.750%	4	755	+69.975%
2025-01-13	7.89	8.00	7.89	8.00	-17.441%	3	752	+71.250%
2025-01-10	9.00	9.69	9.00	9.69	+5.902%	18	751	+41.383%
2025-01-08	9.30	9.37	8.97	9.15	-15.668%	11	740	+49.727%
2025-01-07	10.85	10.85	10.85	10.85	-10.182%	1	740	+26.267%
2025-01-06	10.70	13.45	10.70	12.08	+24.793%	22	750	+13.411%
2025-01-03	8.85	9.68	8.73	9.68	+24.103%	46	750	+41.529%
2025-01-02	8.02	8.02	7.80	7.80	-4.294%	13	743	+75.641%
2024-12-31	8.41	8.41	7.81	8.15	-3.550%	10	747	+68.098%
2024-12-30	8.33	8.50	8.20	8.45	-7.245%	13	747	+62.130%
2024-12-27	9.15	9.18	9.11	9.11	-18.296%	32	747	+50.384%
2024-12-24	9.45	11.57	9.25	11.15	+19.251%	16	722	+22.870%
2024-12-23	9.00	9.35	9.00	9.35	+3.429%	30	722	+46.524%
2024-12-20	9.75	9.75	9.04	9.04	+1.573%	13	717	+51.549%
2024-12-19	10.00	10.00	8.90	8.90	-11.000%	4	706	+53.933%
2024-12-18	10.22	10.70	10.00	10.00	-8.004%	3	702	+37.000%
2024-12-17	11.25	11.25	10.87	10.87	-0.275%	8	701	+26.035%
2024-12-16	9.25	11.40	9.25	10.90	-19.259%	18	693	+25.688%
2024-12-11	13.50	13.50	13.50	13.50	-29.943%	2	677	+1.481%
2024-12-06	18.76	19.27	18.68	19.27	+10.051%	260	675	-28.905%
2024-12-03	17.51	17.51	17.51	17.51	-5.351%	1	680	-21.759%
2024-12-02	14.67	20.22	14.67	18.50	+58.120%	73	681	-25.946%
2024-11-29	11.70	11.80	10.70	11.70	-12.556%	376	652	+17.094%
2024-11-27	13.38	13.38	13.38	13.38	+0.602%	20	556	+2.392%
2024-11-26	13.74	13.74	13.00	13.30	-16.875%	67	556	+3.008%
2024-11-25	16.02	16.25	15.86	16.00	+34.907%	7	492	-14.375%
2024-11-22	12.03	12.25	11.33	11.86	+28.913%	120	491	+15.514%
2024-11-21	8.75	9.85	8.75	9.20	+31.429%	9	442	+48.913%
2024-11-20	8.30	8.30	7.00	7.00	-19.540%	3	439	+95.714%
2024-11-19	8.68	9.19	8.25	8.70	+66.667%	29	438	+57.471%
2024-11-18	4.85	5.22	4.85	5.22	+24.286%	7	436	+162.452%
2024-11-15	3.25	4.20	3.25	4.20	+33.333%	502	435	+226.190%
2024-11-14	3.15	3.15	3.15	3.15	-30.000%	25	186	+334.921%
2024-11-12	4.50	4.50	4.50	4.50	+5.634%	5	181	+204.444%
2024-11-11	4.26	4.26	4.26	4.26	-23.243%	1	181	+221.596%
2024-11-08	5.25	5.55	5.25	5.55	+2.210%	6	182	+146.847%
2024-11-07	5.55	5.55	5.43	5.43	+19.604%	6	181	+152.302%
2024-11-06	4.25	4.54	3.90	4.54	-42.166%	69	181	+201.762%
2024-11-05	7.31	7.85	7.31	7.85	+5.369%	54	203	+74.522%
2024-11-04	6.13	8.17	6.13	7.45	+1.915%	44	156	+83.893%
2024-11-01	7.40	7.40	7.15	7.31	-14.101%	10	154	+87.415%
2024-10-31	8.98	8.98	7.80	8.51	-22.495%	91	155	+60.987%
2024-10-30	11.61	12.65	10.80	10.98	-49.863%	123	192	+24.772%
2024-10-29	21.90	21.90	21.90	21.90	+3.302%	10	105	-37.443%
2024-10-21	21.50	21.50	21.20	21.20	+2.913%	14	105	-35.377%
2024-10-14	20.60	20.60	20.50	20.60	-1.057%	3	91	-33.495%
2024-10-11	20.82	20.82	20.82	20.82	-1.374%	2	90	-34.198%
2024-10-09	21.11	21.11	21.11	21.11	+42.155%	5	90	-35.102%
2024-10-01	14.85	14.85	14.85	14.85	0.000%	4	90	-7.744%