Dark

SMCI20250815C75
SMCI Aug 15 2025 75.00 Call (SMCI250815C00075000)
option OPRA

EOD

May 15, 2025

1.76-23.810%(-0.55)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.32	2.32	1.38	1.76	-23.810%	150	1,278	0.000%
2025-05-14	1.75	2.80	1.61	2.31	+216.438%	838	1,293	-23.810%
2025-05-13	0.23	0.73	0.23	0.73	+265.000%	937	1,314	+141.096%
2025-05-12	0.29	0.29	0.20	0.20	-13.043%	59	1,613	+780.000%
2025-05-09	0.27	0.27	0.23	0.23	-17.857%	276	1,567	+665.217%
2025-05-08	0.26	0.29	0.26	0.28	+7.692%	93	1,556	+528.571%
2025-05-07	0.26	0.29	0.25	0.26	-42.222%	23	1,556	+576.923%
2025-05-06	0.39	0.45	0.39	0.45	+32.353%	75	1,552	+291.111%
2025-05-05	0.35	0.35	0.34	0.34	-15.000%	48	1,527	+417.647%
2025-05-02	0.34	0.40	0.34	0.40	+8.108%	24	1,531	+340.000%
2025-05-01	0.35	0.38	0.35	0.37	+5.714%	47	1,536	+375.676%
2025-04-30	0.26	0.35	0.26	0.35	-47.761%	289	1,535	+402.857%
2025-04-29	0.67	0.67	0.67	0.67	-8.219%	1	1,335	+162.687%
2025-04-28	0.66	0.75	0.66	0.73	+17.742%	8	1,336	+141.096%
2025-04-25	0.62	0.62	0.62	0.62	-3.125%	2	1,333	+183.871%
2025-04-24	0.45	0.65	0.43	0.64	+42.222%	148	1,333	+175.000%
2025-04-23	0.42	0.52	0.42	0.45	+40.625%	59	1,356	+291.111%
2025-04-22	0.30	0.32	0.30	0.32	-8.571%	118	1,374	+450.000%
2025-04-17	0.34	0.35	0.34	0.35	-12.500%	43	1,324	+402.857%
2025-04-16	0.46	0.46	0.40	0.40	-18.367%	91	1,324	+340.000%
2025-04-15	0.51	0.51	0.47	0.49	-9.259%	12	1,234	+259.184%
2025-04-14	0.68	0.68	0.54	0.54	-11.475%	165	1,224	+225.926%
2025-04-11	0.66	0.66	0.61	0.61	-6.154%	20	1,134	+188.525%
2025-04-10	0.65	0.65	0.65	0.65	-31.579%	4	1,134	+170.769%
2025-04-09	0.75	0.95	0.75	0.95	+25.000%	106	1,138	+85.263%
2025-04-08	1.07	1.07	0.76	0.76	-30.909%	17	1,036	+131.579%
2025-04-07	1.10	1.10	1.10	1.10	+66.667%	2	1,035	+60.000%
2025-04-04	0.74	0.74	0.64	0.66	-16.456%	48	1,033	+166.667%
2025-04-03	0.61	0.80	0.61	0.79	-17.708%	37	1,052	+122.785%
2025-04-02	0.94	0.96	0.92	0.96	-2.041%	131	1,022	+83.333%
2025-04-01	0.98	0.98	0.98	0.98	+8.889%	11	1,017	+79.592%
2025-03-31	0.99	0.99	0.90	0.90	-10.000%	113	1,016	+95.556%
2025-03-28	1.15	1.15	1.00	1.00	-11.504%	12	912	+76.000%
2025-03-27	1.26	1.26	1.12	1.13	-18.705%	16	913	+55.752%
2025-03-26	1.93	1.93	1.39	1.39	-30.500%	58	912	+26.619%
2025-03-25	2.35	2.35	2.00	2.00	-10.714%	11	917	-12.000%
2025-03-24	2.01	2.24	1.82	2.24	-2.183%	51	908	-21.429%
2025-03-21	1.95	2.30	1.95	2.29	+25.137%	126	931	-23.144%
2025-03-20	2.15	2.15	1.79	1.83	-18.304%	22	930	-3.825%
2025-03-19	1.91	2.30	1.91	2.24	+18.519%	66	919	-21.429%
2025-03-18	2.50	2.50	1.89	1.89	-29.478%	82	938	-6.878%
2025-03-17	2.79	2.79	2.68	2.68	+3.077%	21	938	-34.328%
2025-03-14	2.80	2.80	2.60	2.60	-2.622%	10	917	-32.308%
2025-03-13	2.67	2.67	2.67	2.67	-17.846%	1	912	-34.082%
2025-03-12	3.72	3.72	3.25	3.25	+7.261%	52	912	-45.846%
2025-03-11	2.60	3.05	2.50	3.03	+39.631%	10	926	-41.914%
2025-03-10	2.49	2.49	2.17	2.17	-11.429%	10	920	-18.894%
2025-03-07	2.50	2.50	2.05	2.45	+10.360%	80	923	-28.163%
2025-03-06	2.64	2.64	2.22	2.22	-18.081%	24	916	-20.721%
2025-03-05	2.93	3.00	2.71	2.71	-8.136%	12	916	-35.055%
2025-03-04	2.00	2.95	2.00	2.95	+39.810%	20	912	-40.339%
2025-03-03	2.89	3.00	2.11	2.11	-35.077%	137	905	-16.588%
2025-02-28	3.34	3.75	3.25	3.25	-12.162%	142	864	-45.846%
2025-02-27	4.85	4.85	3.70	3.70	-43.077%	118	863	-52.432%
2025-02-26	7.91	8.20	6.40	6.50	+11.492%	66	877	-72.923%
2025-02-25	7.85	7.85	5.83	5.83	-30.180%	79	845	-69.811%
2025-02-24	8.75	9.00	7.96	8.35	-15.571%	11	900	-78.922%
2025-02-21	12.25	12.25	9.89	9.89	-14.372%	86	900	-82.204%
2025-02-20	10.55	12.23	9.60	11.55	-6.098%	75	891	-84.762%
2025-02-19	11.40	15.60	9.90	12.30	+33.550%	265	908	-85.691%
2025-02-18	6.50	9.39	6.50	9.21	+72.150%	207	893	-80.890%
2025-02-14	4.00	5.35	4.00	5.35	+46.575%	700	1,076	-67.103%
2025-02-13	3.20	3.65	3.20	3.65	+23.729%	96	1,003	-51.781%
2025-02-12	3.97	3.97	2.95	2.95	-22.368%	118	1,003	-40.339%
2025-02-11	4.70	4.70	3.80	3.80	-30.909%	38	892	-53.684%
2025-02-10	3.90	5.50	3.90	5.50	+64.179%	213	883	-68.000%
2025-02-07	2.90	3.35	2.90	3.35	+37.295%	274	805	-47.463%
2025-02-06	2.50	2.56	2.35	2.44	+13.488%	74	870	-27.869%
2025-02-05	2.10	2.23	2.04	2.15	+29.518%	45	824	-18.140%
2025-02-04	1.48	1.66	1.48	1.66	+26.718%	18	847	+6.024%
2025-02-03	1.43	1.43	1.30	1.31	-20.122%	107	848	+34.351%
2025-01-31	1.67	2.00	1.64	1.64	+1.235%	164	849	+7.317%
2025-01-30	1.62	1.62	1.62	1.62	-6.897%	7	767	+8.642%
2025-01-29	1.74	1.74	1.74	1.74	-4.918%	40	774	+1.149%
2025-01-27	1.83	1.83	1.83	1.83	-31.716%	59	757	-3.825%
2025-01-24	2.62	2.75	2.62	2.68	+5.098%	22	757	-34.328%
2025-01-23	2.55	2.55	2.55	2.55	+6.250%	5	761	-30.980%
2025-01-22	2.10	2.45	2.05	2.40	+25.654%	31	761	-26.667%
2025-01-21	1.83	1.93	1.75	1.91	+24.837%	37	786	-7.853%
2025-01-17	1.52	1.53	1.52	1.53	-7.831%	22	810	+15.033%
2025-01-16	1.66	1.66	1.66	1.66	+11.409%	1	810	+6.024%
2025-01-15	1.49	1.49	1.49	1.49	-1.325%	25	810	+18.121%
2025-01-14	1.55	1.55	1.51	1.51	-26.341%	22	810	+16.556%
2025-01-10	2.05	2.05	2.05	2.05	+10.811%	20	812	-14.146%
2025-01-08	1.85	1.85	1.85	1.85	-15.138%	2	822	-4.865%
2025-01-07	2.52	2.52	2.18	2.18	-18.045%	9	822	-19.266%
2025-01-06	2.50	3.20	2.50	2.66	+45.355%	129	824	-33.835%
2025-01-03	1.70	1.83	1.66	1.83	+30.714%	72	883	-3.825%
2025-01-02	1.40	1.40	1.40	1.40	-5.405%	1	889	+25.714%
2024-12-31	1.47	1.48	1.47	1.48	-11.905%	11	900	+18.919%
2024-12-30	1.68	1.68	1.68	1.68	-5.085%	1	900	+4.762%
2024-12-27	1.99	1.99	1.77	1.77	-19.545%	294	901	-0.565%
2024-12-24	2.50	2.50	2.20	2.20	+34.146%	4	909	-20.000%
2024-12-20	1.64	1.64	1.64	1.64	-21.905%	1	909	+7.317%
2024-12-18	2.10	2.10	2.06	2.10	-7.080%	140	909	-16.190%
2024-12-17	2.45	2.45	2.26	2.26	-2.586%	37	891	-22.124%
2024-12-16	2.70	2.70	2.32	2.32	-22.667%	15	876	-24.138%
2024-12-13	3.18	3.20	3.00	3.00	-18.919%	14	875	-41.333%
2024-12-12	3.70	3.70	3.70	3.70	+13.150%	5	872	-52.432%
2024-12-11	3.20	3.30	3.20	3.27	-30.128%	20	867	-46.177%
2024-12-10	5.45	5.45	4.30	4.68	-17.168%	72	873	-62.393%
2024-12-09	6.12	6.44	5.65	5.65	+1.436%	22	836	-68.850%
2024-12-06	4.90	5.85	4.90	5.57	+11.847%	16	826	-68.402%
2024-12-05	4.98	4.98	4.98	4.98	-5.143%	20	821	-64.659%
2024-12-04	5.05	5.50	4.89	5.25	-12.500%	54	801	-66.476%
2024-12-03	6.95	7.03	6.00	6.00	-4.000%	13	816	-70.667%
2024-12-02	4.75	6.28	4.55	6.25	+92.901%	61	811	-71.840%
2024-11-29	3.24	3.24	3.24	3.24	-12.432%	10	838	-45.679%
2024-11-27	4.20	4.20	3.70	3.70	+4.225%	2	834	-52.432%
2024-11-26	3.55	3.55	3.55	3.55	-28.283%	2	834	-50.423%
2024-11-25	3.60	5.23	3.60	4.95	+71.875%	75	834	-64.444%
2024-11-22	2.30	2.90	2.30	2.88	+39.130%	62	866	-38.889%
2024-11-21	1.90	2.10	1.90	2.07	+28.571%	43	887	-14.976%
2024-11-20	1.52	1.97	1.51	1.61	-15.263%	42	887	+9.317%
2024-11-19	2.15	2.15	1.90	1.90	+4.396%	8	867	-7.368%
2024-11-18	1.20	1.82	1.09	1.82	+355.000%	27	874	-3.297%
2024-11-15	0.40	0.40	0.40	0.40	+2.564%	132	870	+340.000%
2024-11-14	0.35	0.42	0.35	0.39	-22.000%	65	936	+351.282%
2024-11-12	0.50	0.50	0.50	0.50	-23.077%	23	872	+252.000%
2024-11-11	0.37	0.65	0.37	0.65	+18.182%	24	849	+170.769%
2024-11-08	0.63	0.63	0.55	0.55	-11.290%	42	849	+220.000%
2024-11-07	0.55	0.67	0.55	0.62	+31.915%	50	828	+183.871%
2024-11-06	0.80	0.90	0.38	0.47	-66.187%	577	818	+274.468%
2024-11-05	1.13	1.39	1.08	1.39	+1.460%	100	779	+26.619%
2024-11-04	1.34	1.37	1.34	1.37	+8.730%	31	769	+28.467%
2024-11-01	1.39	1.40	1.26	1.26	-28.000%	62	779	+39.683%
2024-10-31	1.75	1.75	1.75	1.75	-35.185%	9	769	+0.571%
2024-10-30	2.50	3.25	2.50	2.70	-58.462%	92	768	-34.815%
2024-10-29	6.05	6.50	6.05	6.50	+10.169%	6	748	-72.923%
2024-10-28	6.00	6.20	5.90	5.90	+1.724%	55	752	-70.169%
2024-10-25	6.00	6.00	5.80	5.80	+5.455%	64	756	-69.655%
2024-10-24	5.70	5.70	5.50	5.50	+1.852%	2	744	-68.000%
2024-10-22	5.40	5.40	5.40	5.40	-13.323%	1	743	-67.407%
2024-10-21	6.13	6.23	6.13	6.23	-8.382%	3	743	-71.750%
2024-10-16	6.80	6.80	6.80	6.80	+13.903%	8	744	-74.118%
2024-10-15	5.97	5.97	5.97	5.97	+4.737%	13	736	-70.519%
2024-10-14	5.70	5.70	5.70	5.70	-5.000%	1	749	-69.123%
2024-10-11	6.00	6.00	6.00	6.00	+2.564%	2	750	-70.667%
2024-10-10	5.50	5.85	5.50	5.85	+17.000%	31	749	-69.915%
2024-10-08	5.82	5.82	4.94	5.00	-16.248%	538	737	-64.800%
2024-10-07	4.10	5.98	4.10	5.97	+66.760%	13	300	-70.519%
2024-10-04	3.80	3.80	3.58	3.58	-1.377%	12	300	-50.838%
2024-10-03	3.80	4.30	3.63	3.63	0.000%	134	294	-51.515%