Dark

SMCI20250815C50
SMCI Aug 15 2025 50.00 Call (SMCI250815C00050000)
option OPRA

EOD

May 15, 2025

5.39-16.692%(-1.08)1,505

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.90	6.50	4.30	5.39	-16.692%	1,505	10,284	0.000%
2025-05-14	5.85	7.30	5.25	6.47	+117.114%	4,710	9,868	-16.692%
2025-05-13	1.17	3.00	1.17	2.98	+161.404%	2,712	8,744	+80.872%
2025-05-12	1.40	1.50	1.08	1.14	+4.587%	1,075	7,842	+372.807%
2025-05-09	1.27	1.27	1.02	1.09	-8.403%	220	7,584	+394.495%
2025-05-08	1.38	1.38	1.19	1.19	-15.000%	48	7,598	+352.941%
2025-05-07	1.20	1.42	1.06	1.40	-22.652%	1,386	7,594	+285.000%
2025-05-06	1.38	1.88	1.38	1.81	+22.297%	1,954	7,989	+197.790%
2025-05-05	1.65	1.71	1.45	1.48	-17.778%	363	7,466	+264.189%
2025-05-02	1.64	1.86	1.52	1.80	+12.500%	2,780	7,426	+199.444%
2025-05-01	1.58	1.83	1.36	1.60	0.000%	373	6,746	+236.875%
2025-04-30	1.17	1.60	1.10	1.60	-41.818%	1,644	6,836	+236.875%
2025-04-29	3.20	3.20	2.71	2.75	-14.063%	230	7,558	+96.000%
2025-04-28	2.80	3.20	2.75	3.20	+16.788%	197	7,569	+68.438%
2025-04-25	2.43	2.85	2.43	2.74	+3.788%	364	7,565	+96.715%
2025-04-24	2.08	2.80	1.96	2.64	+45.055%	714	7,571	+104.167%
2025-04-23	1.88	2.43	1.80	1.82	+30.935%	710	7,439	+196.154%
2025-04-22	1.35	1.46	1.30	1.39	+5.303%	310	7,249	+287.770%
2025-04-21	1.52	1.52	1.22	1.32	-17.500%	243	7,136	+308.333%
2025-04-17	1.66	1.70	1.50	1.60	-12.088%	294	6,958	+236.875%
2025-04-16	2.00	2.20	1.65	1.82	-13.333%	259	6,958	+196.154%
2025-04-15	2.18	2.35	2.01	2.10	-4.545%	315	6,947	+156.667%
2025-04-14	2.70	2.71	2.20	2.20	-9.836%	165	6,902	+145.000%
2025-04-11	2.64	2.66	2.30	2.44	-5.058%	256	6,835	+120.902%
2025-04-10	3.00	3.00	2.46	2.57	-27.606%	134	6,809	+109.728%
2025-04-09	2.94	3.65	2.56	3.55	+33.962%	3,668	6,760	+51.831%
2025-04-08	3.47	3.58	2.65	2.65	-11.667%	238	7,695	+103.396%
2025-04-07	1.81	3.49	1.81	3.00	+37.615%	386	7,692	+79.667%
2025-04-04	2.35	2.44	2.00	2.18	-16.794%	1,526	7,710	+147.248%
2025-04-03	2.30	2.68	2.30	2.62	-18.125%	418	7,700	+105.725%
2025-04-02	3.20	3.50	3.08	3.20	-1.538%	89	7,695	+68.438%
2025-04-01	3.15	3.50	3.00	3.25	+5.519%	169	7,693	+65.846%
2025-03-31	2.70	3.25	2.65	3.08	-5.231%	1,239	7,680	+75.000%
2025-03-28	3.40	3.73	3.10	3.25	-4.412%	868	6,885	+65.846%
2025-03-27	4.00	4.10	3.40	3.40	-22.374%	430	6,827	+58.529%
2025-03-26	5.50	5.55	4.25	4.38	-24.483%	318	6,759	+23.059%
2025-03-25	6.15	6.89	5.72	5.80	-7.937%	152	6,724	-7.069%
2025-03-24	6.55	6.72	5.50	6.30	-8.029%	157	6,719	-14.444%
2025-03-21	5.60	6.85	5.60	6.85	+28.518%	340	6,729	-21.314%
2025-03-20	5.82	5.90	5.20	5.33	-10.420%	110	6,700	+1.126%
2025-03-19	5.68	6.05	5.50	5.95	+12.264%	64	6,708	-9.412%
2025-03-18	6.60	6.60	5.30	5.30	-25.874%	182	6,697	+1.698%
2025-03-17	7.70	7.70	6.81	7.15	+5.147%	36	6,695	-24.615%
2025-03-14	6.95	7.40	6.80	6.80	+7.087%	54	6,700	-20.735%
2025-03-13	7.85	7.85	6.35	6.35	-22.655%	118	6,757	-15.118%
2025-03-12	8.86	9.30	7.95	8.21	+13.085%	115	6,757	-34.348%
2025-03-11	5.80	7.35	5.66	7.26	+24.103%	54	6,722	-25.758%
2025-03-10	6.45	6.45	5.34	5.85	-3.783%	183	6,724	-7.863%
2025-03-07	5.90	6.10	5.10	6.08	+4.828%	476	6,725	-11.349%
2025-03-06	5.75	6.65	5.35	5.80	-11.450%	94	6,727	-7.069%
2025-03-05	6.75	7.35	6.45	6.55	-2.963%	72	6,726	-17.710%
2025-03-04	4.95	7.25	4.90	6.75	+28.817%	574	6,745	-20.148%
2025-03-03	7.85	7.85	5.20	5.24	-31.053%	280	6,836	+2.863%
2025-02-28	7.00	8.50	6.75	7.60	-11.628%	508	6,834	-29.079%
2025-02-27	13.50	13.50	8.52	8.60	-34.251%	902	6,697	-37.326%
2025-02-26	15.60	16.85	12.79	13.08	+18.909%	1,000	7,152	-58.792%
2025-02-25	13.50	13.50	10.42	11.00	-26.174%	1,063	7,670	-51.000%
2025-02-24	16.82	17.00	14.90	14.90	-17.770%	168	7,700	-63.826%
2025-02-21	21.46	22.50	17.82	18.12	-10.297%	192	7,593	-70.254%
2025-02-20	19.78	23.05	16.75	20.20	-6.047%	413	7,599	-73.317%
2025-02-19	19.84	26.10	17.52	21.50	+22.857%	695	7,610	-74.930%
2025-02-18	13.40	17.62	13.40	17.50	+50.215%	1,045	7,475	-69.200%
2025-02-14	8.45	11.80	8.45	11.65	+40.361%	932	7,895	-53.734%
2025-02-13	7.10	8.80	6.12	8.30	+16.084%	392	7,895	-35.060%
2025-02-12	9.50	9.50	7.00	7.15	-7.383%	413	7,791	-24.615%
2025-02-11	9.40	10.05	7.72	7.72	-27.512%	984	7,770	-30.181%
2025-02-10	8.25	10.65	7.75	10.65	+51.064%	476	7,727	-49.390%
2025-02-07	6.30	7.05	6.30	7.05	+28.650%	328	7,681	-23.546%
2025-02-06	4.95	5.60	4.95	5.48	+16.596%	124	7,674	-1.642%
2025-02-05	4.35	5.16	4.15	4.70	+23.684%	303	7,668	+14.681%
2025-02-04	3.55	3.80	3.55	3.80	+18.750%	55	7,865	+41.842%
2025-02-03	3.00	3.30	3.00	3.20	-13.747%	59	7,852	+68.438%
2025-01-31	3.70	4.37	3.70	3.71	-1.067%	180	7,874	+45.283%
2025-01-30	3.85	3.90	3.75	3.75	-1.055%	20	7,874	+43.733%
2025-01-29	3.74	3.84	3.74	3.79	+1.067%	21	7,885	+42.216%
2025-01-28	4.00	4.00	3.50	3.75	-8.537%	114	7,868	+43.733%
2025-01-27	4.05	5.05	3.85	4.10	-26.126%	112	7,869	+31.463%
2025-01-24	5.80	5.92	5.50	5.55	0.000%	776	7,875	-2.883%
2025-01-23	5.39	5.56	5.35	5.55	0.000%	70	7,848	-2.883%
2025-01-22	5.10	5.72	5.10	5.55	+18.085%	234	7,834	-2.883%
2025-01-21	3.96	4.70	3.96	4.70	+20.513%	40	7,829	+14.681%
2025-01-17	3.90	4.00	3.90	3.90	-6.699%	28	7,819	+38.205%
2025-01-16	4.10	4.18	3.95	4.18	+5.823%	5	7,819	+28.947%
2025-01-15	4.00	4.05	3.85	3.95	+1.542%	292	7,819	+36.456%
2025-01-14	4.37	4.43	3.80	3.89	-3.713%	22	7,610	+38.560%
2025-01-13	3.64	4.10	3.50	4.04	-12.174%	63	7,620	+33.416%
2025-01-10	4.45	5.00	4.36	4.60	0.000%	194	7,587	+17.174%
2025-01-08	4.61	4.65	4.45	4.60	-12.879%	93	7,551	+17.174%
2025-01-07	6.12	6.12	5.28	5.28	-16.850%	31	7,551	+2.083%
2025-01-06	6.50	7.45	6.25	6.35	+29.592%	168	7,552	-15.118%
2025-01-03	3.70	4.90	3.70	4.90	+32.791%	148	7,534	+10.000%
2025-01-02	3.90	3.90	3.68	3.69	-5.385%	19	7,509	+46.070%
2024-12-31	4.27	4.27	3.74	3.90	-4.878%	82	7,524	+38.205%
2024-12-30	4.45	4.45	4.00	4.10	-11.828%	62	7,524	+31.463%
2024-12-27	4.73	4.80	4.50	4.65	-13.084%	582	7,536	+15.914%
2024-12-26	5.65	5.68	5.35	5.35	-0.926%	89	7,528	+0.748%
2024-12-24	4.88	6.00	4.88	5.40	+17.391%	33	7,449	-0.185%
2024-12-23	4.54	4.60	4.45	4.60	+5.747%	38	7,449	+17.174%
2024-12-20	4.47	5.10	4.35	4.35	-1.136%	108	7,445	+23.908%
2024-12-19	5.82	5.82	4.27	4.40	-10.387%	177	7,396	+22.500%
2024-12-18	5.48	5.80	4.91	4.91	-10.727%	95	7,501	+9.776%
2024-12-17	6.04	6.15	5.50	5.50	-3.509%	59	7,497	-2.000%
2024-12-16	5.15	6.53	5.15	5.70	-19.378%	524	7,485	-5.439%
2024-12-13	7.70	7.70	6.96	7.07	-11.955%	110	7,861	-23.762%
2024-12-12	8.42	8.50	7.90	8.03	-3.832%	23	7,862	-32.877%
2024-12-11	8.40	8.55	8.30	8.35	-12.930%	6	7,861	-35.449%
2024-12-10	11.15	11.15	9.22	9.59	-19.276%	271	7,849	-43.796%
2024-12-09	13.45	13.50	11.80	11.88	+1.799%	121	7,743	-54.630%
2024-12-06	10.35	12.25	10.35	11.67	+9.991%	868	7,745	-53.813%
2024-12-05	11.15	11.30	10.35	10.61	-0.934%	441	7,768	-49.199%
2024-12-04	9.85	11.45	9.85	10.71	+5.517%	77	7,488	-49.673%
2024-12-03	13.30	13.98	10.00	10.15	-12.876%	164	7,475	-46.897%
2024-12-02	9.65	13.00	8.80	11.65	+72.337%	298	7,460	-53.734%
2024-11-29	6.95	7.00	6.30	6.76	-13.444%	180	7,435	-20.266%
2024-11-27	8.80	8.80	7.55	7.81	+4.832%	195	7,278	-30.986%
2024-11-26	9.00	9.00	7.45	7.45	-23.590%	303	7,278	-27.651%
2024-11-25	8.30	10.00	8.20	9.75	+50.000%	451	7,277	-44.718%
2024-11-22	5.50	7.24	5.50	6.50	+30.000%	9,590	7,332	-17.077%
2024-11-21	4.40	5.20	4.25	5.00	+31.579%	78	7,827	+7.800%
2024-11-20	4.26	4.26	3.45	3.80	-17.391%	441	7,837	+41.842%
2024-11-19	5.25	5.34	4.25	4.60	+46.032%	709	7,751	+17.174%
2024-11-18	2.68	4.05	2.50	3.15	+51.442%	233	7,645	+71.111%
2024-11-15	1.32	2.08	1.23	2.08	+58.779%	4,106	7,514	+159.135%
2024-11-14	1.13	1.52	1.07	1.31	-11.486%	9,455	7,327	+311.450%
2024-11-13	1.62	1.62	1.46	1.48	-11.377%	68	1,555	+264.189%
2024-11-12	1.82	1.82	1.66	1.67	-18.932%	179	1,550	+222.754%
2024-11-11	1.71	2.06	1.59	2.06	-2.830%	51	1,608	+161.650%
2024-11-08	2.60	2.60	2.00	2.12	-11.667%	430	1,641	+154.245%
2024-11-07	1.88	2.40	1.72	2.40	+30.435%	154	1,652	+124.583%
2024-11-06	1.84	2.00	0.75	1.84	-55.122%	587	1,569	+192.935%
2024-11-05	3.61	4.10	3.61	4.10	+19.534%	32	1,149	+31.463%
2024-11-04	3.30	3.85	2.90	3.43	-2.279%	37	1,127	+57.143%
2024-11-01	3.94	4.22	3.50	3.51	-21.124%	2,340	1,138	+53.561%
2024-10-31	4.70	5.00	4.00	4.45	-22.743%	1,523	1,759	+21.124%
2024-10-30	6.20	7.80	5.60	5.76	-57.333%	542	1,002	-6.424%
2024-10-29	12.00	13.60	12.00	13.50	+7.143%	25	770	-60.074%
2024-10-28	12.50	12.60	12.50	12.60	+1.613%	60	763	-57.222%
2024-10-25	12.30	12.50	12.30	12.40	+8.772%	18	823	-56.532%
2024-10-24	11.41	11.41	11.40	11.40	+3.636%	16	826	-52.719%
2024-10-23	11.00	11.40	11.00	11.00	-2.998%	15	811	-51.000%
2024-10-22	12.10	12.10	11.00	11.34	-11.406%	18	804	-52.469%
2024-10-21	13.13	13.20	12.30	12.80	-3.976%	18	793	-57.891%
2024-10-18	12.70	13.33	12.70	13.33	+4.141%	12	796	-59.565%
2024-10-17	14.30	14.30	12.80	12.80	-1.538%	106	791	-57.891%
2024-10-16	13.35	14.10	12.70	13.00	+2.524%	83	889	-58.538%
2024-10-15	12.17	12.70	11.40	12.68	+7.549%	56	839	-57.492%
2024-10-14	13.16	13.40	11.77	11.79	-5.680%	21	823	-54.283%
2024-10-11	12.81	12.81	12.50	12.50	+9.745%	12	827	-56.880%
2024-10-10	11.10	11.39	11.10	11.39	-8.880%	32	833	-52.678%
2024-10-09	12.40	13.20	12.40	12.50	+10.619%	26	801	-56.880%
2024-10-08	12.50	12.50	10.70	11.30	-11.719%	82	784	-52.301%
2024-10-07	10.65	12.80	10.65	12.80	+52.381%	165	758	-57.891%
2024-10-04	9.13	9.13	8.40	8.40	-11.579%	210	631	-35.833%
2024-10-03	9.00	10.00	9.00	9.50	+12.161%	18	676	-43.263%
2024-10-01	8.79	8.79	8.20	8.47	0.000%	4	660	-36.364%