Dark

SMCI20250516C51
SMCI May 16 2025 51.00 Call (SMCI250516C00051000)
option OPRA

Expired

May 15, 2025

0.0700-89.706%(-0.6100)6,986

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.43	0.51	0.01	0.07	-89.706%	6,986	4,680	0.000%
2025-05-14	0.61	1.42	0.55	0.68	+1,033.333%	5,080	2,896	-89.706%
2025-05-13	0.01	0.09	0.01	0.06	+500.000%	556	1,458	+16.667%
2025-05-12	0.01	0.01	0.01	0.01	-50.000%	4	1,539	+600.000%
2025-05-09	0.01	0.02	0.01	0.02	-71.429%	236	1,539	+250.000%
2025-05-08	0.04	0.07	0.04	0.07	+75.000%	3	1,455	0.000%
2025-05-07	0.04	0.04	0.04	0.04	-55.556%	1	1,457	+75.000%
2025-05-06	0.07	0.09	0.07	0.09	+50.000%	36	1,458	-22.222%
2025-05-05	0.07	0.07	0.05	0.06	-14.286%	10	1,463	+16.667%
2025-05-02	0.08	0.08	0.07	0.07	-30.000%	110	1,465	0.000%
2025-05-01	0.06	0.13	0.06	0.10	0.000%	24	1,468	-30.000%
2025-04-30	0.09	0.10	0.06	0.10	-70.588%	120	1,479	-30.000%
2025-04-29	0.36	0.36	0.34	0.34	-33.333%	11	1,378	-79.412%
2025-04-28	0.50	0.56	0.39	0.51	+21.429%	81	1,388	-86.275%
2025-04-25	0.39	0.42	0.36	0.42	-4.545%	50	1,334	-83.333%
2025-04-24	0.33	0.44	0.33	0.44	+100.000%	4	1,334	-84.091%
2025-04-23	0.30	0.30	0.22	0.22	+83.333%	83	1,334	-68.182%
2025-04-22	0.12	0.12	0.12	0.12	-7.692%	4	1,257	-41.667%
2025-04-21	0.15	0.15	0.13	0.13	-38.095%	14	1,253	-46.154%
2025-04-17	0.17	0.21	0.17	0.21	-16.000%	8	1,247	-66.667%
2025-04-16	0.34	0.34	0.24	0.25	-10.714%	15	1,247	-72.000%
2025-04-15	0.32	0.35	0.28	0.28	-22.222%	81	1,256	-75.000%
2025-04-14	0.66	0.66	0.36	0.36	-26.531%	118	1,184	-80.556%
2025-04-11	0.51	0.51	0.49	0.49	-12.500%	4	1,185	-85.714%
2025-04-10	0.71	0.71	0.56	0.56	-37.778%	17	1,186	-87.500%
2025-04-09	0.70	1.04	0.70	0.90	-2.174%	12	1,178	-92.222%
2025-04-08	0.98	0.98	0.77	0.92	-7.071%	12	1,174	-92.391%
2025-04-07	0.64	1.05	0.64	0.99	+73.684%	32	1,168	-92.929%
2025-04-04	0.56	0.58	0.50	0.57	-6.557%	76	1,158	-87.719%
2025-04-03	0.66	0.69	0.57	0.61	-32.967%	16	1,179	-88.525%
2025-04-02	1.00	1.00	0.86	0.91	+3.409%	10	1,187	-92.308%
2025-04-01	0.90	1.04	0.88	0.88	+7.317%	18	1,189	-92.045%
2025-03-31	0.73	0.95	0.73	0.82	-15.464%	68	1,177	-91.463%
2025-03-28	1.15	1.15	0.95	0.97	-11.009%	20	1,172	-92.784%
2025-03-27	1.38	1.38	1.08	1.09	-27.333%	69	1,171	-93.578%
2025-03-26	2.33	2.33	1.50	1.50	-39.759%	48	1,147	-95.333%
2025-03-25	3.20	3.45	2.36	2.49	-15.017%	37	1,134	-97.189%
2025-03-24	2.74	3.25	2.50	2.93	-8.438%	86	1,112	-97.611%
2025-03-21	2.53	3.25	2.53	3.20	+39.130%	88	1,096	-97.813%
2025-03-20	2.70	2.71	2.26	2.30	-23.333%	98	1,067	-96.957%
2025-03-19	2.70	3.00	2.42	3.00	+20.968%	17	1,059	-97.667%
2025-03-18	2.95	3.10	2.48	2.48	-35.584%	24	1,050	-97.177%
2025-03-17	4.07	4.10	3.43	3.85	+3.217%	10	1,033	-98.182%
2025-03-14	3.55	3.80	3.50	3.73	+5.070%	62	1,039	-98.123%
2025-03-13	4.40	4.40	3.55	3.55	-21.111%	6	1,041	-98.028%
2025-03-12	5.25	5.30	4.50	4.50	+45.161%	42	1,041	-98.444%
2025-03-11	3.05	3.30	2.95	3.10	+11.511%	127	1,017	-97.742%
2025-03-10	3.00	3.00	2.74	2.78	-8.852%	23	1,013	-97.482%
2025-03-07	3.05	3.10	2.44	3.05	+1.667%	116	1,024	-97.705%
2025-03-06	2.80	3.33	2.80	3.00	-17.808%	45	1,001	-97.667%
2025-03-05	4.00	4.00	3.60	3.65	-6.410%	6	993	-98.082%
2025-03-04	3.10	3.90	3.10	3.90	+46.067%	57	993	-98.205%
2025-03-03	3.80	3.80	2.64	2.67	-36.429%	188	957	-97.378%
2025-02-28	4.45	5.00	4.20	4.20	-22.652%	24	886	-98.333%
2025-02-27	7.35	7.35	5.43	5.43	-42.049%	81	883	-98.711%
2025-02-26	10.59	11.75	9.19	9.37	+13.576%	59	899	-99.253%
2025-02-25	8.88	9.75	8.25	8.25	-33.947%	62	903	-99.152%
2025-02-24	13.10	13.10	11.85	12.49	-14.158%	59	891	-99.440%
2025-02-21	17.40	19.00	14.48	14.55	-13.393%	116	886	-99.519%
2025-02-20	16.95	19.00	14.30	16.80	-2.890%	57	888	-99.583%
2025-02-19	15.95	21.70	15.24	17.30	+27.206%	137	885	-99.595%
2025-02-18	11.00	13.67	10.50	13.60	+66.871%	81	883	-99.485%
2025-02-14	6.48	8.15	6.48	8.15	+38.136%	56	890	-99.141%
2025-02-13	4.40	5.90	4.00	5.90	+21.649%	35	901	-98.814%
2025-02-12	5.27	5.27	4.60	4.85	-14.912%	3	901	-98.557%
2025-02-11	6.70	7.17	5.70	5.70	-23.490%	13	900	-98.772%
2025-02-10	5.50	7.45	5.50	7.45	+71.264%	16	906	-99.060%
2025-02-07	3.95	4.70	3.95	4.35	+25.723%	46	896	-98.391%
2025-02-06	3.65	3.65	3.42	3.46	+55.157%	21	888	-97.977%
2025-02-04	2.15	2.23	2.15	2.23	+14.948%	110	878	-96.861%
2025-02-03	1.80	1.94	1.80	1.94	-14.537%	22	975	-96.392%
2025-01-31	2.53	2.53	2.27	2.27	-1.732%	4	975	-96.916%
2025-01-30	2.31	2.31	2.31	2.31	-0.431%	2	975	-96.970%
2025-01-28	2.32	2.32	2.32	2.32	-6.827%	2	975	-96.983%
2025-01-27	2.49	2.49	2.49	2.49	-35.325%	1	975	-97.189%
2025-01-24	3.85	3.85	3.85	3.85	+4.620%	2	976	-98.182%
2025-01-23	3.68	3.68	3.68	3.68	-3.158%	101	976	-98.098%
2025-01-22	3.80	3.80	3.80	3.80	+22.581%	1	888	-98.158%
2025-01-21	2.60	3.10	2.60	3.10	+23.016%	3	888	-97.742%
2025-01-17	2.51	2.52	2.51	2.52	-0.787%	4	888	-97.222%
2025-01-16	2.53	2.54	2.53	2.54	-0.392%	2	888	-97.244%
2025-01-13	2.53	2.55	2.53	2.55	-25.000%	4	886	-97.255%
2025-01-10	3.40	3.40	3.40	3.40	+8.280%	40	886	-97.941%
2025-01-08	3.14	3.14	3.14	3.14	-16.267%	5	891	-97.771%
2025-01-07	3.75	3.75	3.75	3.75	-5.779%	5	891	-98.133%
2025-01-06	3.98	3.98	3.98	3.98	+62.449%	1	889	-98.241%
2024-12-31	2.45	2.45	2.45	2.45	-13.732%	2	889	-97.143%
2024-12-30	2.83	2.84	2.83	2.84	-28.822%	8	889	-97.535%
2024-12-24	3.14	3.99	3.14	3.99	+28.710%	5	882	-98.246%
2024-12-23	3.10	3.10	3.10	3.10	-6.061%	1	882	-97.742%
2024-12-19	3.20	3.35	2.96	3.30	-6.516%	40	880	-97.879%
2024-12-18	3.95	3.95	3.53	3.53	-15.952%	3	854	-98.017%
2024-12-17	4.20	4.20	4.20	4.20	+1.449%	1	854	-98.333%
2024-12-16	4.75	4.75	4.14	4.14	-31.000%	2	855	-98.309%
2024-12-11	6.00	6.00	6.00	6.00	-24.147%	1	854	-98.833%
2024-12-10	7.91	7.91	7.91	7.91	-24.306%	1	854	-99.115%
2024-12-09	11.55	11.55	10.45	10.45	+16.111%	2	853	-99.330%
2024-12-06	9.30	9.30	9.00	9.00	+9.756%	6	851	-99.222%
2024-12-05	8.90	8.90	8.20	8.20	-6.071%	10	851	-99.146%
2024-12-03	9.20	9.20	8.73	8.73	-4.902%	8	850	-99.198%
2024-12-02	7.10	9.18	7.10	9.18	+51.485%	3	847	-99.237%
2024-11-27	6.06	6.06	6.06	6.06	-23.678%	1	847	-98.845%
2024-11-25	7.94	7.94	7.94	7.94	+60.404%	2	847	-99.118%
2024-11-22	5.25	5.45	4.60	4.95	+28.571%	2,010	845	-98.586%
2024-11-21	3.85	3.85	3.85	3.85	+84.211%	1	1,077	-98.182%
2024-11-18	2.09	2.09	2.09	2.09	+104.902%	1	1,078	-96.651%
2024-11-13	1.02	1.02	1.01	1.02	-7.273%	3	1,079	-93.137%
2024-11-12	1.10	1.10	1.10	1.10	-16.031%	50	1,076	-93.636%
2024-11-08	1.35	1.35	1.31	1.31	-54.828%	2,002	1,066	-94.656%
2024-10-31	2.90	2.90	2.90	2.90	-42.688%	10	73	-97.586%
2024-10-30	5.06	5.06	5.06	5.06	-45.591%	2	83	-98.617%
2024-10-24	9.30	9.30	9.30	9.30	-7.921%	2	85	-99.247%
2024-10-18	10.10	10.10	10.10	10.10	-1.942%	12	83	-99.307%
2024-10-17	10.30	10.30	10.30	10.30	-13.445%	2	89	-99.320%
2024-10-16	11.90	11.90	11.90	11.90	+15.534%	2	87	-99.412%
2024-10-15	10.30	10.30	10.30	10.30	0.000%	2	85	-99.320%
2024-10-09	10.30	10.30	10.30	10.30	+9.574%	1	85	-99.320%
2024-10-08	11.80	11.80	9.40	9.40	-2.083%	15	86	-99.255%
2024-10-07	9.60	9.60	9.60	9.60	0.000%	1	71	-99.271%