Dark

SMCI20250815C70
SMCI Aug 15 2025 70.00 Call (SMCI250815C00070000)
option OPRA

EOD

May 15, 2025

2.10-25.000%(-0.70)544

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.66	2.82	1.60	2.10	-25.000%	544	3,780	0.000%
2025-05-14	2.17	3.30	1.85	2.80	+207.692%	915	3,690	-25.000%
2025-05-13	0.36	0.91	0.36	0.91	+237.037%	342	3,719	+130.769%
2025-05-12	0.45	0.45	0.26	0.27	-10.000%	396	3,649	+677.778%
2025-05-09	0.30	0.30	0.29	0.30	-11.765%	28	3,678	+600.000%
2025-05-08	0.37	0.39	0.33	0.34	+3.030%	161	3,674	+517.647%
2025-05-07	0.40	0.40	0.33	0.33	-32.653%	58	3,643	+536.364%
2025-05-06	0.48	0.49	0.47	0.49	+13.953%	16	3,638	+328.571%
2025-05-05	0.45	0.45	0.43	0.43	-15.686%	43	3,654	+388.372%
2025-05-02	0.44	0.52	0.44	0.51	+10.870%	146	3,627	+311.765%
2025-05-01	0.42	0.49	0.42	0.46	+4.545%	65	3,633	+356.522%
2025-04-30	0.32	0.45	0.32	0.44	-45.679%	633	3,655	+377.273%
2025-04-29	0.92	0.92	0.78	0.81	-12.903%	17	4,039	+159.259%
2025-04-28	0.94	0.94	0.81	0.93	+9.412%	6	4,032	+125.806%
2025-04-25	0.85	0.85	0.85	0.85	+7.595%	4	4,031	+147.059%
2025-04-24	0.61	0.83	0.61	0.79	+51.923%	33	4,029	+165.823%
2025-04-23	0.63	0.63	0.52	0.52	+30.000%	79	4,010	+303.846%
2025-04-22	0.39	0.42	0.38	0.40	+5.263%	80	4,010	+425.000%
2025-04-21	0.50	0.50	0.37	0.38	-13.636%	26	3,977	+452.632%
2025-04-17	0.48	0.49	0.44	0.44	-26.667%	24	3,971	+377.273%
2025-04-16	0.60	0.60	0.60	0.60	+1.695%	1	3,971	+250.000%
2025-04-15	0.67	0.67	0.57	0.59	-14.493%	47	3,971	+255.932%
2025-04-14	0.74	0.79	0.69	0.69	-13.750%	539	3,963	+204.348%
2025-04-11	0.78	0.81	0.77	0.80	-11.111%	238	4,137	+162.500%
2025-04-10	1.01	1.01	0.83	0.90	-18.182%	139	4,135	+133.333%
2025-04-09	1.00	1.17	1.00	1.10	+4.762%	25	4,016	+90.909%
2025-04-08	1.30	1.30	0.97	1.05	-7.080%	181	4,007	+100.000%
2025-04-07	0.80	1.13	0.80	1.13	+29.885%	30	3,972	+85.841%
2025-04-04	0.91	0.96	0.73	0.87	-10.309%	392	3,973	+141.379%
2025-04-03	0.85	0.97	0.85	0.97	-17.797%	258	3,972	+116.495%
2025-04-02	1.25	1.25	1.11	1.18	+0.855%	152	3,809	+77.966%
2025-04-01	1.14	1.28	1.13	1.17	+7.339%	19	3,812	+79.487%
2025-03-31	1.20	1.23	1.05	1.09	-10.656%	109	3,809	+92.661%
2025-03-28	1.33	1.38	1.20	1.22	-6.154%	312	3,808	+72.131%
2025-03-27	1.58	1.60	1.30	1.30	-25.714%	16	3,750	+61.538%
2025-03-26	1.98	2.00	1.72	1.75	-27.083%	105	3,749	+20.000%
2025-03-25	2.77	2.93	2.31	2.40	-9.434%	36	3,806	-12.500%
2025-03-24	2.53	2.85	2.26	2.65	-7.666%	1,049	3,813	-20.755%
2025-03-21	2.24	2.93	2.24	2.87	+28.700%	310	4,217	-26.829%
2025-03-20	2.56	2.56	2.15	2.23	-13.900%	91	4,191	-5.830%
2025-03-19	2.28	2.64	2.28	2.59	+12.609%	46	4,184	-18.919%
2025-03-18	2.68	2.68	2.30	2.30	-28.125%	10	4,157	-8.696%
2025-03-17	3.60	3.60	3.05	3.20	-1.538%	21	4,157	-34.375%
2025-03-14	3.28	3.32	3.18	3.25	-21.875%	50	4,155	-35.385%
2025-03-12	4.15	4.25	3.85	4.16	+13.973%	44	4,150	-49.519%
2025-03-11	2.80	3.65	2.80	3.65	+40.927%	7	4,139	-42.466%
2025-03-10	3.10	3.10	2.59	2.59	-8.803%	2	4,136	-18.919%
2025-03-07	2.69	2.84	2.38	2.84	+3.650%	60	4,136	-26.056%
2025-03-06	2.80	2.97	2.50	2.74	-16.970%	55	4,119	-23.358%
2025-03-05	3.35	3.35	3.30	3.30	-4.348%	5	4,119	-36.364%
2025-03-04	2.49	3.46	2.49	3.45	+38.000%	43	4,117	-39.130%
2025-03-03	3.46	3.51	2.50	2.50	-34.211%	302	4,122	-16.000%
2025-02-28	3.55	4.40	3.51	3.80	-13.636%	328	4,039	-44.737%
2025-02-27	5.90	5.90	4.35	4.40	-40.781%	355	3,995	-52.273%
2025-02-26	8.10	9.95	7.05	7.43	+16.641%	195	3,953	-71.736%
2025-02-25	7.84	7.84	5.85	6.37	-29.923%	100	4,042	-67.033%
2025-02-24	9.90	10.90	8.99	9.09	-18.694%	383	4,026	-76.898%
2025-02-21	13.85	13.90	11.05	11.18	-15.303%	336	4,043	-81.216%
2025-02-20	12.00	15.05	10.30	13.20	-3.650%	520	4,043	-84.091%
2025-02-19	11.91	17.36	10.80	13.70	+31.352%	2,735	4,004	-84.672%
2025-02-18	7.94	10.50	7.80	10.43	+66.880%	1,735	2,618	-79.866%
2025-02-14	5.10	6.25	5.10	6.25	+56.250%	220	1,363	-66.400%
2025-02-13	3.35	4.38	2.86	4.00	+12.676%	129	1,363	-47.500%
2025-02-12	5.13	5.16	3.28	3.55	-15.877%	117	1,382	-40.845%
2025-02-11	5.12	5.65	4.22	4.22	-33.016%	211	1,411	-50.237%
2025-02-10	4.52	6.30	4.41	6.30	+62.791%	704	1,343	-66.667%
2025-02-07	3.35	3.87	3.35	3.87	+29.431%	1,152	1,580	-45.736%
2025-02-06	2.49	3.05	2.49	2.99	+23.045%	118	1,670	-29.766%
2025-02-05	2.07	2.50	2.07	2.43	+68.750%	26	1,665	-13.580%
2025-02-03	1.40	1.44	1.26	1.44	-26.154%	103	1,664	+45.833%
2025-01-30	1.95	1.95	1.95	1.95	-1.015%	1	1,662	+7.692%
2025-01-29	1.97	1.97	1.97	1.97	-7.075%	4	1,662	+6.599%
2025-01-27	2.09	2.12	2.09	2.12	-27.397%	5	1,666	-0.943%
2025-01-24	3.05	3.15	2.92	2.92	+3.915%	224	1,671	-28.082%
2025-01-23	2.81	2.81	2.81	2.81	+29.493%	2	1,672	-25.267%
2025-01-21	2.17	2.17	2.17	2.17	+17.935%	1	1,670	-3.226%
2025-01-17	1.84	1.84	1.84	1.84	-1.604%	20	1,669	+14.130%
2025-01-16	1.87	1.87	1.87	1.87	+5.650%	10	1,669	+12.299%
2025-01-15	1.77	1.77	1.77	1.77	-4.324%	1	1,669	+18.644%
2025-01-14	1.80	1.86	1.80	1.85	-2.632%	106	1,669	+13.514%
2025-01-13	1.67	1.95	1.67	1.90	-13.242%	518	1,668	+10.526%
2025-01-08	2.19	2.19	2.19	2.19	-16.092%	8	1,142	-4.110%
2025-01-07	2.61	2.61	2.61	2.61	-14.706%	1	1,142	-19.540%
2025-01-06	2.66	3.43	2.66	3.06	+61.905%	44	1,142	-31.373%
2025-01-03	1.89	1.89	1.89	1.89	+11.176%	10	1,176	+11.111%
2025-01-02	1.80	1.90	1.70	1.70	-9.574%	25	1,171	+23.529%
2024-12-31	1.97	1.97	1.88	1.88	-6.468%	5	1,145	+11.702%
2024-12-30	1.90	2.08	1.90	2.01	-6.944%	18	1,145	+4.478%
2024-12-27	2.14	2.16	2.14	2.16	-16.923%	20	1,135	-2.778%
2024-12-26	2.60	2.60	2.60	2.60	+1.167%	25	1,125	-19.231%
2024-12-24	2.16	2.90	2.16	2.57	+20.657%	5	1,096	-18.288%
2024-12-23	2.15	2.15	2.13	2.13	-4.911%	98	1,096	-1.408%
2024-12-20	2.24	2.24	2.24	2.24	+12.000%	1	1,171	-6.250%
2024-12-19	2.30	2.30	1.95	2.00	-14.530%	29	1,172	+5.000%
2024-12-18	2.75	2.75	2.34	2.34	-12.360%	27	1,156	-10.256%
2024-12-17	2.93	3.15	2.67	2.67	-2.909%	22	1,129	-21.348%
2024-12-16	3.35	3.35	2.75	2.75	-26.075%	43	1,128	-23.636%
2024-12-13	3.80	3.80	3.50	3.72	-18.242%	22	1,100	-43.548%
2024-12-11	3.75	4.55	3.75	4.55	-9.000%	53	1,101	-53.846%
2024-12-10	5.40	5.40	5.00	5.00	-24.242%	13	1,088	-58.000%
2024-12-09	7.35	7.50	6.60	6.60	-0.752%	17	1,084	-68.182%
2024-12-06	6.25	6.78	6.00	6.65	+14.261%	154	1,077	-68.421%
2024-12-05	6.00	6.00	5.73	5.82	-2.838%	14	1,114	-63.918%
2024-12-04	6.18	6.18	5.95	5.99	-0.992%	14	1,110	-64.942%
2024-12-03	8.20	8.20	5.90	6.05	-11.808%	76	1,112	-65.289%
2024-12-02	5.00	7.50	5.00	6.86	+82.933%	160	1,084	-69.388%
2024-11-29	3.50	3.75	3.40	3.75	-18.478%	18	1,161	-44.000%
2024-11-27	4.60	4.60	4.60	4.60	+12.195%	1	1,151	-54.348%
2024-11-26	4.70	4.70	4.03	4.10	-26.786%	82	1,151	-48.780%
2024-11-25	4.70	5.85	4.70	5.60	+65.680%	90	1,101	-62.500%
2024-11-22	3.00	3.60	3.00	3.38	+46.957%	104	1,105	-37.870%
2024-11-21	2.00	2.50	2.00	2.30	+9.524%	163	1,108	-8.696%
2024-11-19	2.39	3.00	2.10	2.10	+5.000%	96	1,050	0.000%
2024-11-18	1.35	2.00	1.14	2.00	+198.507%	36	1,122	+5.000%
2024-11-15	0.50	0.69	0.46	0.67	+34.000%	470	1,110	+213.433%
2024-11-14	0.39	0.50	0.39	0.50	-13.793%	106	1,161	+320.000%
2024-11-13	0.57	0.58	0.57	0.58	-14.706%	7	1,067	+262.069%
2024-11-12	0.68	0.68	0.68	0.68	-13.924%	30	1,065	+208.824%
2024-11-11	0.85	0.85	0.79	0.79	+6.757%	2	1,035	+165.823%
2024-11-08	0.92	0.92	0.70	0.74	-6.329%	110	1,033	+183.784%
2024-11-07	0.58	0.80	0.58	0.79	+29.508%	116	1,028	+165.823%
2024-11-06	0.65	0.67	0.46	0.61	-65.143%	319	913	+244.262%
2024-11-05	1.35	1.75	1.28	1.75	+1.156%	9	773	+20.000%
2024-11-04	1.70	1.73	1.70	1.73	+15.333%	2	770	+21.387%
2024-11-01	1.91	2.02	1.50	1.50	-28.910%	388	768	+40.000%
2024-10-31	2.09	2.11	2.00	2.11	-24.643%	12	588	-0.474%
2024-10-30	3.60	4.16	2.80	2.80	-63.589%	101	583	-25.000%
2024-10-29	7.40	7.69	7.40	7.69	+5.923%	3	547	-72.692%
2024-10-28	7.26	7.26	7.26	7.26	+5.065%	1	546	-71.074%
2024-10-25	6.91	6.91	6.91	6.91	+8.991%	2	546	-69.609%
2024-10-24	6.34	6.34	6.34	6.34	+4.105%	1	545	-66.877%
2024-10-22	6.50	6.50	6.09	6.09	-12.626%	2	545	-65.517%
2024-10-21	7.10	7.18	6.97	6.97	-3.194%	9	545	-69.871%
2024-10-18	7.20	7.20	7.20	7.20	+2.857%	6	544	-70.833%
2024-10-17	7.50	7.50	7.00	7.00	-15.663%	5	544	-70.000%
2024-10-16	8.00	8.30	8.00	8.30	+20.290%	2	540	-74.699%
2024-10-15	6.60	6.90	6.60	6.90	+5.666%	20	542	-69.565%
2024-10-11	6.53	6.53	6.53	6.53	-2.537%	2	552	-67.841%
2024-10-10	5.90	6.70	5.90	6.70	-4.286%	8	552	-68.657%
2024-10-09	7.00	7.00	7.00	7.00	+20.275%	1	552	-70.000%
2024-10-08	7.90	7.90	5.80	5.82	-20.274%	216	552	-63.918%
2024-10-07	4.60	7.40	4.60	7.30	+77.616%	218	743	-71.233%
2024-10-04	4.11	4.11	4.11	4.11	-17.800%	2	650	-48.905%
2024-10-03	5.00	5.00	5.00	5.00	+16.009%	10	650	-58.000%
2024-10-02	4.22	4.31	4.19	4.31	+3.606%	12	640	-51.276%
2024-10-01	4.40	4.40	3.93	4.16	0.000%	12	639	-49.519%