Dark

SMCI20250516C49
SMCI May 16 2025 49.00 Call (SMCI250516C00049000)
option OPRA

Expired

May 15, 2025

0.1300-86.316%(-0.8200)3,828

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.62	0.83	0.09	0.13	-86.316%	3,828	4,634	0.000%
2025-05-14	0.99	1.87	0.76	0.95	+850.000%	9,908	4,244	-86.316%
2025-05-13	0.01	0.10	0.01	0.10	+900.000%	459	1,640	+30.000%
2025-05-12	0.01	0.02	0.01	0.01	-66.667%	159	1,714	+1,200.000%
2025-05-08	0.04	0.04	0.03	0.03	-25.000%	41	1,569	+333.333%
2025-05-07	0.01	0.04	0.01	0.04	-63.636%	3	1,608	+225.000%
2025-05-06	0.05	0.11	0.05	0.11	+22.222%	38	1,608	+18.182%
2025-05-05	0.11	0.11	0.08	0.09	-18.182%	22	1,607	+44.444%
2025-05-02	0.11	0.11	0.11	0.11	-15.385%	26	1,597	+18.182%
2025-05-01	0.11	0.15	0.11	0.13	+44.444%	12	1,588	0.000%
2025-04-30	0.10	0.11	0.09	0.09	-79.545%	44	1,598	+44.444%
2025-04-29	0.54	0.54	0.44	0.44	-35.294%	15	1,594	-70.455%
2025-04-28	0.60	0.68	0.48	0.68	+25.926%	12	1,583	-80.882%
2025-04-25	0.46	0.58	0.45	0.54	+10.204%	64	1,575	-75.926%
2025-04-24	0.33	0.56	0.28	0.49	+68.966%	22	1,565	-73.469%
2025-04-23	0.35	0.35	0.29	0.29	+61.111%	20	1,555	-55.172%
2025-04-22	0.17	0.18	0.17	0.18	+5.882%	2	1,559	-27.778%
2025-04-21	0.18	0.18	0.15	0.17	-26.087%	15	1,560	-23.529%
2025-04-17	0.23	0.23	0.23	0.23	-20.690%	1	1,556	-43.478%
2025-04-16	0.28	0.39	0.28	0.29	-19.444%	26	1,556	-55.172%
2025-04-15	0.44	0.44	0.36	0.36	-14.286%	23	1,546	-63.889%
2025-04-14	0.81	0.81	0.42	0.42	-30.000%	23	1,525	-69.048%
2025-04-11	0.66	0.66	0.60	0.60	-11.765%	70	1,510	-78.333%
2025-04-10	0.85	0.85	0.68	0.68	-42.857%	121	1,525	-80.882%
2025-04-09	0.90	1.30	0.80	1.19	+8.182%	115	1,423	-89.076%
2025-04-08	1.10	1.10	0.90	1.10	0.000%	46	1,389	-88.182%
2025-04-07	0.71	1.40	0.71	1.10	+59.420%	85	1,392	-88.182%
2025-04-04	0.76	0.80	0.60	0.69	-10.390%	52	1,415	-81.159%
2025-04-03	0.65	0.82	0.65	0.77	-26.667%	157	1,430	-83.117%
2025-04-02	1.00	1.21	1.00	1.05	-11.765%	19	1,449	-87.619%
2025-04-01	0.99	1.19	0.99	1.19	+11.215%	4	1,435	-89.076%
2025-03-31	0.89	1.12	0.89	1.07	-14.400%	21	1,434	-87.850%
2025-03-28	1.44	1.44	1.13	1.25	-2.344%	22	1,426	-89.600%
2025-03-27	1.59	1.61	1.28	1.28	-29.670%	72	1,432	-89.844%
2025-03-26	2.24	2.30	1.82	1.82	-35.231%	149	1,383	-92.857%
2025-03-25	3.61	3.75	2.78	2.81	-17.353%	39	1,269	-95.374%
2025-03-24	3.05	3.66	2.79	3.40	-11.688%	75	1,264	-96.176%
2025-03-21	2.93	3.85	2.88	3.85	+44.737%	42	1,248	-96.623%
2025-03-20	2.89	2.89	2.65	2.66	-15.556%	5	1,245	-95.113%
2025-03-19	3.20	3.45	2.81	3.15	+16.667%	21	1,244	-95.873%
2025-03-18	3.80	3.80	2.70	2.70	-34.940%	16	1,231	-95.185%
2025-03-17	4.55	4.55	4.00	4.15	-2.582%	17	1,230	-96.867%
2025-03-14	4.20	4.40	3.94	4.26	+16.712%	36	1,230	-96.948%
2025-03-13	4.85	4.85	3.65	3.65	-27.000%	8	1,226	-96.438%
2025-03-12	5.84	6.08	5.00	5.00	+13.379%	30	1,226	-97.400%
2025-03-11	4.10	4.41	3.45	4.41	+37.813%	42	1,222	-97.052%
2025-03-10	3.50	3.85	3.00	3.20	+3.226%	22	1,215	-95.938%
2025-03-07	3.40	3.40	3.10	3.10	-7.463%	116	1,202	-95.806%
2025-03-06	3.00	4.00	3.00	3.35	-16.040%	76	1,245	-96.119%
2025-03-05	4.20	4.55	3.95	3.99	-12.308%	27	1,200	-96.742%
2025-03-04	3.00	4.55	3.00	4.55	+51.667%	46	1,185	-97.143%
2025-03-03	5.13	5.15	3.00	3.00	-38.776%	187	1,175	-95.667%
2025-02-28	5.70	5.70	4.59	4.90	-16.239%	118	1,251	-97.347%
2025-02-27	9.18	9.18	5.85	5.85	-42.982%	25	1,249	-97.778%
2025-02-26	12.92	13.65	10.26	10.26	+5.231%	48	1,242	-98.733%
2025-02-25	10.20	10.20	8.43	9.75	-23.828%	23	1,265	-98.667%
2025-02-24	13.87	14.20	12.80	12.80	-18.679%	19	1,265	-98.984%
2025-02-21	18.62	19.00	15.62	15.74	-16.764%	32	1,257	-99.174%
2025-02-20	16.45	18.91	14.85	18.91	+1.285%	7	1,260	-99.313%
2025-02-19	16.97	23.15	15.40	18.67	+25.639%	169	1,263	-99.304%
2025-02-18	11.24	14.86	11.24	14.86	+64.199%	202	1,295	-99.125%
2025-02-14	6.85	9.05	6.85	9.05	+41.850%	194	1,189	-98.564%
2025-02-13	4.70	6.38	4.45	6.38	+26.337%	48	1,167	-97.962%
2025-02-12	6.54	7.05	4.75	5.05	-14.407%	184	1,167	-97.426%
2025-02-11	7.00	7.65	5.85	5.90	-28.485%	66	1,165	-97.797%
2025-02-10	6.05	8.27	5.71	8.25	+73.684%	70	1,147	-98.424%
2025-02-07	4.42	5.15	4.42	4.75	+23.377%	188	1,145	-97.263%
2025-02-06	3.53	3.95	3.53	3.85	+20.313%	41	1,134	-96.623%
2025-02-05	3.75	3.75	3.10	3.20	+15.108%	28	1,134	-95.938%
2025-01-27	3.25	3.25	2.78	2.78	-30.151%	33	1,128	-95.324%
2025-01-23	3.95	3.98	3.95	3.98	-0.500%	2	1,127	-96.734%
2025-01-22	4.00	4.00	4.00	4.00	+46.520%	1	1,125	-96.750%
2025-01-14	2.73	2.73	2.73	2.73	+8.333%	1	1,125	-95.238%
2025-01-13	2.52	2.52	2.52	2.52	-34.715%	2	1,125	-94.841%
2025-01-10	3.80	3.86	3.80	3.86	+12.209%	6	1,125	-96.632%
2025-01-08	3.44	3.44	3.44	3.44	-29.796%	1	1,123	-96.221%
2025-01-07	4.90	4.90	4.90	4.90	+38.418%	8	1,123	-97.347%
2025-01-03	3.10	3.54	3.10	3.54	+36.154%	54	1,115	-96.328%
2025-01-02	2.63	2.63	2.60	2.60	-42.222%	25	1,113	-95.000%
2024-12-24	4.50	4.50	4.50	4.50	+36.364%	1	1,112	-97.111%
2024-12-23	3.30	3.30	3.30	3.30	-4.348%	125	1,112	-96.061%
2024-12-19	3.55	3.55	3.45	3.45	-32.353%	2	1,043	-96.232%
2024-12-17	5.10	5.10	5.10	5.10	-38.554%	1	1,042	-97.451%
2024-12-10	8.77	8.77	8.30	8.30	-27.511%	2	1,042	-98.434%
2024-12-09	11.09	11.75	11.09	11.45	+12.808%	13	1,044	-98.865%
2024-12-06	9.30	10.15	9.30	10.15	+15.341%	14	1,054	-98.719%
2024-12-05	8.80	8.80	8.80	8.80	-5.376%	1	1,059	-98.523%
2024-12-04	8.50	9.30	8.50	9.30	+0.541%	5	1,059	-98.602%
2024-12-03	12.00	12.10	8.45	9.25	-14.589%	13	1,061	-98.595%
2024-12-02	10.20	10.83	10.20	10.83	+100.556%	2	1,060	-98.800%
2024-11-29	5.38	5.40	5.38	5.40	-20.000%	6	1,061	-97.593%
2024-11-26	7.40	7.40	6.75	6.75	-13.462%	3	1,060	-98.074%
2024-11-25	7.70	8.50	7.55	7.80	+40.288%	17	1,059	-98.333%
2024-11-22	5.56	5.56	5.56	5.56	+33.014%	2	1,069	-97.662%
2024-11-21	3.30	4.25	3.30	4.18	+22.941%	22	1,051	-96.890%
2024-11-20	3.35	3.40	3.35	3.40	-12.371%	31	1,051	-96.176%
2024-11-19	3.88	3.88	3.88	3.88	+47.529%	1	1,051	-96.649%
2024-11-18	2.25	2.77	2.25	2.63	+152.885%	3	1,051	-95.057%
2024-11-15	1.16	1.16	1.04	1.04	-3.704%	6	1,050	-87.500%
2024-11-13	1.08	1.08	1.08	1.08	-13.600%	2	1,048	-87.963%
2024-11-12	1.25	1.25	1.25	1.25	-18.831%	20	1,048	-89.600%
2024-11-08	1.54	1.54	1.54	1.54	+41.284%	2	1,028	-91.558%
2024-11-06	1.95	1.95	1.09	1.09	-64.495%	2	1,028	-88.073%
2024-11-01	3.07	3.07	3.07	3.07	-0.968%	100	1,028	-95.765%
2024-10-31	3.45	3.45	3.10	3.10	-31.567%	64	1,028	-95.806%
2024-10-30	4.70	7.60	4.40	4.53	-61.282%	241	1,041	-97.130%
2024-10-29	11.83	11.90	11.50	11.70	+9.448%	7	1,097	-98.889%
2024-10-28	10.69	10.69	10.69	10.69	+4.293%	3	1,093	-98.784%
2024-10-25	10.25	10.25	10.25	10.25	+9.043%	2	1,092	-98.732%
2024-10-22	9.47	9.47	9.40	9.40	-18.261%	8	1,091	-98.617%
2024-10-21	11.50	11.50	11.50	11.50	+6.977%	16	1,087	-98.870%
2024-10-18	10.89	11.75	10.75	10.75	-3.153%	216	1,087	-98.791%
2024-10-17	11.10	11.20	11.08	11.10	-8.264%	131	1,103	-98.829%
2024-10-16	11.20	12.60	11.20	12.10	+11.009%	72	1,039	-98.926%
2024-10-15	10.60	10.90	10.60	10.90	+1.301%	3	969	-98.807%
2024-10-11	10.90	10.90	10.76	10.76	-4.356%	1,804	970	-98.792%
2024-10-09	10.26	11.25	10.26	11.25	+17.432%	3	1,058	-98.844%
2024-10-08	9.58	9.58	9.58	9.58	-18.676%	1	1,056	-98.643%
2024-10-07	9.49	11.78	9.49	11.78	+64.986%	53	1,056	-98.896%
2024-10-04	7.10	7.14	7.10	7.14	+6.567%	140	1,006	-98.179%
2024-10-02	6.70	6.70	6.70	6.70	0.000%	15	1,067	-98.060%