Dark

SMCI20250516C30
SMCI May 16 2025 30.00 Call (SMCI250516C00030000)
option OPRA

Expired

May 15, 2025

13.85-12.618%(-2.00)272

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	13.80	15.00	11.55	13.85	-12.618%	272	3,017	0.000%
2025-05-14	15.00	16.20	13.49	15.85	+78.090%	160	3,012	-12.618%
2025-05-13	4.55	9.10	4.45	8.90	+143.169%	940	3,119	+55.618%
2025-05-12	4.00	5.10	3.22	3.66	+45.238%	485	3,475	+278.415%
2025-05-09	3.04	3.20	1.98	2.52	-8.364%	1,034	3,663	+449.603%
2025-05-08	3.35	3.60	2.70	2.75	-14.063%	593	3,482	+403.636%
2025-05-07	2.46	3.45	1.84	3.20	-23.445%	712	3,250	+332.813%
2025-05-06	3.10	4.40	3.10	4.18	+17.746%	429	3,126	+231.340%
2025-05-05	4.45	4.45	3.50	3.55	-29.000%	549	3,328	+290.141%
2025-05-02	4.25	5.15	4.00	5.00	+20.482%	1,900	3,169	+177.000%
2025-05-01	3.90	4.90	3.27	4.15	+7.792%	1,836	3,550	+233.735%
2025-04-30	2.50	3.85	2.30	3.85	-45.621%	7,414	3,405	+259.740%
2025-04-29	7.90	7.90	7.08	7.08	-14.699%	717	4,792	+95.621%
2025-04-28	8.50	8.50	7.29	8.30	+8.497%	2,770	4,691	+66.867%
2025-04-25	7.00	7.75	6.75	7.65	+7.143%	1,848	4,795	+81.046%
2025-04-24	5.50	7.64	5.50	7.14	+42.800%	1,071	4,830	+93.978%
2025-04-23	5.18	6.45	4.80	5.00	+40.845%	611	4,925	+177.000%
2025-04-22	3.20	3.80	3.10	3.55	+12.698%	334	4,977	+290.141%
2025-04-21	3.75	3.77	2.85	3.15	-25.882%	1,501	5,020	+339.683%
2025-04-17	4.49	4.49	3.85	4.25	-4.279%	3,148	1,633	+225.882%
2025-04-16	4.94	5.90	4.30	4.44	-23.448%	56	1,633	+211.937%
2025-04-15	6.25	6.55	5.60	5.80	+1.933%	65	1,626	+138.793%
2025-04-14	6.75	6.75	5.69	5.69	-6.721%	54	1,612	+143.409%
2025-04-11	6.50	6.75	5.85	6.10	-6.154%	304	1,585	+127.049%
2025-04-10	7.40	7.40	6.25	6.50	-26.136%	170	1,512	+113.077%
2025-04-09	6.45	8.90	6.00	8.80	+58.559%	550	1,425	+57.386%
2025-04-08	7.25	7.70	5.55	5.55	-17.533%	93	1,849	+149.550%
2025-04-07	4.80	7.45	3.51	6.73	+37.347%	204	1,873	+105.795%
2025-04-04	5.19	5.19	4.02	4.90	-14.035%	1,422	1,915	+182.653%
2025-04-03	5.40	5.93	5.32	5.70	-23.797%	281	1,388	+142.982%
2025-04-02	7.35	7.78	7.35	7.48	-0.532%	19	1,421	+85.160%
2025-04-01	6.97	7.65	6.97	7.52	+7.429%	28	1,410	+84.176%
2025-03-31	6.15	7.01	6.15	7.00	+0.143%	201	1,397	+97.857%
2025-03-28	8.10	8.10	6.90	6.99	-6.800%	124	1,370	+98.140%
2025-03-27	8.50	8.80	7.50	7.50	-18.919%	42	1,359	+84.667%
2025-03-26	10.45	10.45	9.25	9.25	-24.919%	132	1,331	+49.730%
2025-03-25	14.40	14.40	11.80	12.32	-8.197%	34	1,421	+12.419%
2025-03-24	13.40	13.42	11.75	13.42	-3.105%	184	1,413	+3.204%
2025-03-21	11.78	13.85	11.78	13.85	+22.026%	522	1,510	0.000%
2025-03-20	12.15	12.15	11.06	11.35	-8.246%	8	1,440	+22.026%
2025-03-19	11.05	12.40	10.97	12.37	+14.431%	721	1,442	+11.964%
2025-03-18	13.10	13.10	10.75	10.81	-19.268%	496	981	+28.122%
2025-03-17	13.40	13.40	13.39	13.39	-4.152%	100	1,125	+3.435%
2025-03-14	13.90	14.10	13.00	13.97	+11.315%	1,238	1,214	-0.859%
2025-03-13	12.65	12.65	12.55	12.55	-17.162%	6	1,168	+10.359%
2025-03-12	16.00	16.10	14.30	15.15	+13.060%	216	1,168	-8.581%
2025-03-11	10.50	13.40	10.50	13.40	+35.354%	46	1,304	+3.358%
2025-03-10	11.65	12.10	9.90	9.90	-12.000%	43	1,311	+39.899%
2025-03-07	10.81	11.52	9.40	11.25	+5.634%	416	1,308	+23.111%
2025-03-06	10.50	11.76	9.80	10.65	-12.705%	24	1,222	+30.047%
2025-03-05	12.10	12.25	11.87	12.20	-5.792%	19	1,211	+13.525%
2025-03-04	9.80	12.95	9.80	12.95	+32.821%	163	1,211	+6.950%
2025-03-03	13.95	13.95	9.70	9.75	-28.361%	105	1,223	+42.051%
2025-02-28	12.87	15.45	12.50	13.61	-10.813%	86	1,226	+1.763%
2025-02-27	18.21	18.35	15.26	15.26	-32.864%	8	1,229	-9.240%
2025-02-26	23.45	26.52	22.73	22.73	+19.632%	19	1,230	-39.067%
2025-02-25	22.50	22.50	19.00	19.00	-22.921%	144	1,230	-27.105%
2025-02-24	23.70	27.00	23.70	24.65	-12.898%	46	1,261	-43.813%
2025-02-21	32.13	32.13	28.20	28.30	-11.202%	12	1,285	-51.060%
2025-02-20	31.54	32.68	27.00	31.87	-1.331%	32	1,290	-56.542%
2025-02-19	30.86	37.45	27.91	32.30	+16.062%	243	1,302	-57.121%
2025-02-18	24.98	27.91	24.95	27.83	+36.422%	396	1,416	-50.234%
2025-02-14	17.25	20.40	17.24	20.40	+28.707%	396	1,653	-32.108%
2025-02-13	12.02	16.00	11.95	15.85	+17.932%	163	1,803	-12.618%
2025-02-12	16.02	16.65	13.12	13.44	-0.812%	117	1,803	+3.051%
2025-02-11	13.65	16.20	13.55	13.55	-18.862%	397	1,800	+2.214%
2025-02-10	12.75	16.74	12.75	16.70	+42.491%	490	1,850	-17.066%
2025-02-07	10.63	11.83	10.63	11.72	+18.985%	216	2,052	+18.174%
2025-02-06	8.69	9.85	8.69	9.85	+17.823%	88	2,056	+40.609%
2025-02-05	7.90	9.25	7.45	8.36	+22.044%	241	2,081	+65.670%
2025-02-04	6.40	7.00	6.30	6.85	+22.540%	294	2,204	+102.190%
2025-02-03	5.75	5.91	5.16	5.59	-15.303%	132	1,975	+147.764%
2025-01-31	6.50	7.93	6.50	6.60	-0.151%	488	1,916	+109.848%
2025-01-30	6.65	6.80	6.40	6.61	+4.094%	84	1,792	+109.531%
2025-01-29	6.65	6.75	6.20	6.35	-3.495%	101	1,751	+118.110%
2025-01-28	7.00	7.00	6.35	6.58	-5.324%	56	1,757	+110.486%
2025-01-27	7.90	8.00	6.75	6.95	-28.351%	307	1,753	+99.281%
2025-01-24	9.90	10.09	9.50	9.70	+1.042%	68	1,784	+42.784%
2025-01-23	9.52	9.60	9.33	9.60	-3.518%	24	1,789	+44.271%
2025-01-22	9.66	10.50	9.00	9.95	+13.584%	104	1,775	+39.196%
2025-01-21	7.80	9.00	7.80	8.76	+16.180%	233	1,829	+58.105%
2025-01-17	8.00	8.00	7.54	7.54	-5.157%	400	1,532	+83.687%
2025-01-16	8.50	8.74	7.95	7.95	+1.923%	124	1,532	+74.214%
2025-01-15	7.65	7.95	7.40	7.80	+4.000%	61	1,531	+77.564%
2025-01-14	8.27	8.27	7.45	7.50	-1.055%	27	1,535	+84.667%
2025-01-13	6.85	7.85	6.75	7.58	-16.703%	136	1,522	+82.718%
2025-01-10	8.60	9.19	8.60	9.10	+3.058%	10	1,519	+52.198%
2025-01-08	8.71	8.91	8.47	8.83	-24.141%	53	1,526	+56.852%
2025-01-06	10.55	13.15	10.55	11.64	+37.751%	107	1,526	+18.986%
2025-01-03	7.50	8.45	7.50	8.45	+13.728%	422	1,479	+63.905%
2025-01-02	8.15	8.15	7.43	7.43	-2.876%	10	1,284	+86.406%
2024-12-31	8.00	8.00	7.45	7.65	-5.087%	56	1,224	+81.046%
2024-12-30	7.75	8.06	7.75	8.06	-10.939%	9	1,224	+71.836%
2024-12-27	9.65	9.65	8.63	9.05	-14.623%	656	1,218	+53.039%
2024-12-26	10.68	10.68	10.60	10.60	-6.608%	22	906	+30.660%
2024-12-24	9.13	11.35	9.13	11.35	+24.725%	8	907	+22.026%
2024-12-23	8.85	9.10	8.80	9.10	+5.446%	31	907	+52.198%
2024-12-20	8.20	9.85	8.20	8.63	-6.703%	26	925	+60.487%
2024-12-19	9.65	9.65	8.49	9.25	-3.141%	18	919	+49.730%
2024-12-18	10.80	10.92	9.35	9.55	-11.574%	24	909	+45.026%
2024-12-17	10.80	10.80	10.80	10.80	+3.448%	1	889	+28.241%
2024-12-16	10.14	11.85	10.14	10.44	-15.466%	56	888	+32.663%
2024-12-13	13.19	13.19	12.25	12.35	-12.906%	102	878	+12.146%
2024-12-12	15.00	15.00	14.00	14.18	+3.579%	29	860	-2.327%
2024-12-11	13.75	13.90	12.86	13.69	-17.030%	18	842	+1.169%
2024-12-10	16.50	17.05	16.50	16.50	-20.825%	11	837	-16.061%
2024-12-09	20.65	21.00	20.08	20.84	+7.147%	27	833	-33.541%
2024-12-06	18.57	19.61	18.55	19.45	+9.887%	86	826	-28.792%
2024-12-05	18.10	18.10	17.55	17.70	-3.542%	40	819	-21.751%
2024-12-04	16.33	18.35	16.33	18.35	+6.377%	30	837	-24.523%
2024-12-03	20.00	21.43	15.95	17.25	-10.622%	67	824	-19.710%
2024-12-02	15.00	19.35	14.35	19.30	+65.665%	129	812	-28.238%
2024-11-29	11.40	11.65	10.95	11.65	-10.796%	64	824	+18.884%
2024-11-27	14.25	14.25	13.00	13.06	-2.172%	38	773	+6.049%
2024-11-26	13.00	13.35	12.66	13.35	-15.560%	72	773	+3.745%
2024-11-25	14.35	16.30	14.35	15.81	+34.439%	75	779	-12.397%
2024-11-22	10.76	12.45	10.76	11.76	+26.861%	74	752	+17.772%
2024-11-21	8.17	9.85	7.73	9.27	+28.750%	96	743	+49.407%
2024-11-20	8.04	8.05	6.77	7.20	-17.051%	40	689	+92.361%
2024-11-19	8.90	9.45	7.80	8.68	+47.119%	163	671	+59.562%
2024-11-18	4.85	6.05	4.80	5.90	+42.169%	40	658	+134.746%
2024-11-15	3.30	4.15	3.05	4.15	+43.103%	120	652	+233.735%
2024-11-14	2.85	3.00	2.65	2.90	-18.768%	60	684	+377.586%
2024-11-13	3.75	3.80	3.57	3.57	-16.977%	1,035	674	+287.955%
2024-11-12	4.80	4.80	4.19	4.30	-12.245%	71	1,295	+222.093%
2024-11-11	4.38	5.10	3.95	4.90	-6.667%	69	1,336	+182.653%
2024-11-08	5.90	6.20	5.02	5.25	-9.326%	2,148	1,336	+163.810%
2024-11-07	4.64	5.90	4.35	5.79	+23.191%	115	293	+139.206%
2024-11-06	5.20	5.20	3.60	4.70	-42.753%	69	222	+194.681%
2024-11-05	7.20	8.30	6.60	8.21	+8.026%	92	199	+68.697%
2024-11-04	7.86	8.25	7.60	7.60	+4.828%	29	165	+82.237%
2024-11-01	8.00	8.35	7.00	7.25	-14.303%	76	138	+91.034%
2024-10-31	8.36	8.70	7.82	8.46	-25.133%	74	113	+63.712%
2024-10-30	11.73	13.45	10.50	11.30	-47.295%	67	48	+22.566%
2024-10-28	21.44	21.44	21.44	21.44	+10.062%	20	35	-35.401%
2024-10-22	19.48	19.48	19.48	19.48	-8.286%	6	47	-28.901%
2024-10-21	21.24	21.24	21.24	21.24	+1.047%	1	41	-34.793%
2024-10-14	21.02	21.02	21.02	21.02	+8.799%	1	41	-34.110%
2024-10-08	19.32	19.32	19.32	19.32	-10.140%	1	41	-28.313%
2024-10-07	21.50	21.50	21.50	21.50	+37.292%	1	40	-35.581%
2024-10-04	15.85	15.85	15.66	15.66	0.000%	42	40	-11.558%