Dark

SMCI20250516C52
SMCI May 16 2025 52.00 Call (SMCI250516C00052000)
option OPRA

Expired

May 15, 2025

0.0500-91.379%(-0.5300)2,223

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.27	0.43	0.04	0.05	-91.379%	2,223	3,455	0.000%
2025-05-14	0.67	1.19	0.48	0.58	+1,350.000%	7,128	3,157	-91.379%
2025-05-13	0.01	0.07	0.01	0.04	+300.000%	763	1,927	+25.000%
2025-05-12	0.02	0.02	0.01	0.01	-50.000%	31	2,039	+400.000%
2025-05-09	0.01	0.02	0.01	0.02	+100.000%	116	2,039	+150.000%
2025-05-08	0.02	0.02	0.01	0.01	-50.000%	8	2,033	+400.000%
2025-05-07	0.03	0.03	0.01	0.02	-71.429%	1,175	2,039	+150.000%
2025-05-06	0.05	0.07	0.05	0.07	+40.000%	7	1,221	-28.571%
2025-05-05	0.07	0.07	0.05	0.05	-44.444%	6	1,218	0.000%
2025-05-02	0.07	0.09	0.07	0.09	0.000%	18	1,218	-44.444%
2025-05-01	0.08	0.09	0.07	0.09	+12.500%	151	1,219	-44.444%
2025-04-30	0.11	0.12	0.05	0.08	-75.000%	41	1,304	-37.500%
2025-04-29	0.30	0.32	0.30	0.32	-25.581%	17	1,310	-84.375%
2025-04-28	0.36	0.50	0.36	0.43	+22.857%	22	1,315	-88.372%
2025-04-25	0.35	0.39	0.31	0.35	-2.778%	120	1,311	-85.714%
2025-04-24	0.21	0.37	0.21	0.36	+63.636%	12	1,265	-86.111%
2025-04-23	0.21	0.26	0.21	0.22	+83.333%	139	1,264	-77.273%
2025-04-22	0.13	0.15	0.12	0.12	+9.091%	3	1,248	-58.333%
2025-04-21	0.15	0.15	0.11	0.11	-26.667%	5	1,248	-54.545%
2025-04-17	0.18	0.18	0.15	0.15	-31.818%	51	1,244	-66.667%
2025-04-16	0.22	0.29	0.22	0.22	-24.138%	174	1,244	-77.273%
2025-04-15	0.28	0.29	0.28	0.29	-3.333%	30	1,090	-82.759%
2025-04-14	0.39	0.39	0.30	0.30	-26.829%	11	1,089	-83.333%
2025-04-11	0.44	0.46	0.41	0.41	-19.608%	142	1,089	-87.805%
2025-04-10	0.61	0.62	0.49	0.51	-41.379%	187	1,025	-90.196%
2025-04-09	0.77	0.87	0.62	0.87	+19.178%	54	1,025	-94.253%
2025-04-08	0.66	0.75	0.66	0.73	-10.976%	5	1,008	-93.151%
2025-04-07	0.50	1.03	0.49	0.82	+54.717%	38	1,010	-93.902%
2025-04-04	0.56	0.56	0.50	0.53	-14.516%	24	1,001	-90.566%
2025-04-03	0.47	0.62	0.47	0.62	-21.519%	55	1,009	-91.935%
2025-04-02	0.90	0.93	0.78	0.79	-2.469%	20	1,014	-93.671%
2025-04-01	0.78	0.95	0.78	0.81	+5.195%	4	1,008	-93.827%
2025-03-31	0.66	0.85	0.66	0.77	-8.333%	48	1,007	-93.506%
2025-03-28	1.00	1.18	0.84	0.84	-16.832%	92	1,021	-94.048%
2025-03-27	1.20	1.28	0.99	1.01	-30.345%	78	1,032	-95.050%
2025-03-26	1.95	1.95	1.43	1.45	-32.870%	115	1,035	-96.552%
2025-03-25	3.00	3.25	2.16	2.16	-20.588%	34	1,047	-97.685%
2025-03-24	2.51	3.00	2.23	2.72	-8.418%	87	1,050	-98.162%
2025-03-21	2.36	3.10	2.35	2.97	+44.175%	254	1,027	-98.316%
2025-03-20	2.55	2.55	2.06	2.06	-17.600%	36	1,009	-97.573%
2025-03-19	2.67	2.67	2.25	2.50	+16.279%	29	1,018	-98.000%
2025-03-18	2.60	2.60	2.15	2.15	-35.821%	21	995	-97.674%
2025-03-17	3.54	3.54	3.30	3.35	-4.011%	21	993	-98.507%
2025-03-14	3.40	3.50	3.30	3.49	+9.063%	24	996	-98.567%
2025-03-13	4.14	4.14	3.20	3.20	-33.333%	12	987	-98.438%
2025-03-12	4.61	5.25	4.23	4.80	+22.449%	201	987	-98.958%
2025-03-11	2.83	3.92	2.83	3.92	+49.618%	66	1,030	-98.724%
2025-03-10	2.91	3.01	2.62	2.62	-8.711%	31	1,010	-98.092%
2025-03-07	2.64	2.89	2.54	2.87	+3.610%	82	990	-98.258%
2025-03-06	2.52	3.45	2.52	2.77	-16.061%	64	967	-98.195%
2025-03-05	3.61	3.75	3.30	3.30	-12.000%	8	959	-98.485%
2025-03-04	2.80	3.75	2.75	3.75	+50.000%	33	961	-98.667%
2025-03-03	4.20	4.20	2.50	2.50	-37.965%	116	938	-98.000%
2025-02-28	3.95	4.88	3.80	4.03	-19.400%	126	913	-98.759%
2025-02-27	7.92	7.92	5.00	5.00	-46.237%	422	923	-99.000%
2025-02-26	10.40	12.30	8.96	9.30	+9.412%	134	681	-99.462%
2025-02-25	9.87	9.87	8.23	8.50	-23.630%	25	608	-99.412%
2025-02-24	12.50	13.05	10.76	11.13	-21.064%	122	598	-99.551%
2025-02-21	17.50	17.50	13.80	14.10	-22.099%	346	575	-99.645%
2025-02-20	15.16	18.10	13.20	18.10	+20.667%	28	586	-99.724%
2025-02-19	15.62	21.57	14.10	15.00	+12.275%	569	591	-99.667%
2025-02-18	10.40	13.62	10.40	13.36	+73.506%	340	710	-99.626%
2025-02-14	6.94	7.70	6.94	7.70	+48.077%	142	617	-99.351%
2025-02-13	3.67	5.40	3.67	5.20	+11.588%	14	614	-99.038%
2025-02-12	5.20	5.50	4.66	4.66	-12.406%	12	614	-98.927%
2025-02-11	7.00	7.00	5.32	5.32	-27.123%	6	610	-99.060%
2025-02-10	5.50	7.30	5.50	7.30	+69.767%	5	608	-99.315%
2025-02-07	3.70	4.60	3.70	4.30	+19.444%	34	606	-98.837%
2025-02-06	3.60	3.60	3.60	3.60	+29.964%	92	598	-98.611%
2025-02-05	3.00	3.00	2.77	2.77	+27.650%	15	598	-98.195%
2025-02-04	2.08	2.17	2.08	2.17	+19.890%	18	603	-97.696%
2025-02-03	1.86	1.86	1.75	1.81	-21.983%	16	588	-97.238%
2025-01-29	2.25	2.32	2.25	2.32	-34.648%	6	590	-97.845%
2025-01-23	3.55	3.55	3.55	3.55	+19.932%	107	595	-98.592%
2025-01-21	2.95	2.96	2.95	2.96	+23.333%	8	586	-98.311%
2025-01-17	2.40	2.40	2.40	2.40	+1.266%	24	593	-97.917%
2025-01-15	2.37	2.37	2.37	2.37	0.000%	10	593	-97.890%
2025-01-14	2.37	2.37	2.37	2.37	+0.851%	1	593	-97.890%
2025-01-13	2.13	2.50	2.13	2.35	-25.397%	3	593	-97.872%
2025-01-10	2.75	3.15	2.75	3.15	+10.140%	22	594	-98.413%
2025-01-08	2.86	2.86	2.86	2.86	-19.437%	20	604	-98.252%
2025-01-07	3.73	3.73	3.55	3.55	-26.804%	15	604	-98.592%
2025-01-06	4.85	4.85	4.85	4.85	+82.331%	3	597	-98.969%
2025-01-03	2.66	2.66	2.66	2.66	+10.373%	2	597	-98.120%
2025-01-02	2.55	2.55	2.41	2.41	-20.984%	13	596	-97.925%
2024-12-27	3.05	3.05	3.05	3.05	-24.691%	20	584	-98.361%
2024-12-24	4.05	4.05	4.05	4.05	+32.787%	2	586	-98.765%
2024-12-23	3.05	3.05	3.05	3.05	+3.041%	5	586	-98.361%
2024-12-19	3.05	3.10	2.82	2.96	-27.094%	29	581	-98.311%
2024-12-17	4.45	4.45	4.06	4.06	+1.500%	2	562	-98.768%
2024-12-16	4.20	4.20	4.00	4.00	-20.000%	31	562	-98.750%
2024-12-13	5.00	5.00	5.00	5.00	-17.355%	20	532	-99.000%
2024-12-12	6.05	6.05	6.05	6.05	+1.340%	1	522	-99.174%
2024-12-11	5.60	5.97	5.60	5.97	-15.915%	20	521	-99.162%
2024-12-10	7.85	7.85	7.10	7.10	-27.919%	11	514	-99.296%
2024-12-09	9.85	9.85	9.85	9.85	+22.360%	1	514	-99.492%
2024-12-05	8.05	8.05	8.05	8.05	-1.829%	1	514	-99.379%
2024-12-04	8.20	8.20	8.20	8.20	0.000%	1	513	-99.390%
2024-12-03	11.35	11.35	7.83	8.20	-11.351%	548	513	-99.390%
2024-12-02	9.20	9.25	9.20	9.25	+35.036%	2	41	-99.459%
2024-11-25	6.85	6.85	6.85	6.85	+39.796%	1	41	-99.270%
2024-11-22	5.30	5.30	4.84	4.90	+24.051%	56	41	-98.980%
2024-11-21	3.70	3.95	3.70	3.95	+96.517%	12	39	-98.734%
2024-11-18	2.01	2.01	2.01	2.01	+43.571%	1	39	-97.512%
2024-11-15	1.40	1.40	1.34	1.40	+77.215%	20	40	-96.429%
2024-11-14	0.79	0.79	0.79	0.79	-33.051%	1	38	-93.671%
2024-11-08	1.18	1.18	1.18	1.18	+32.584%	30	38	-95.763%
2024-11-06	0.89	0.89	0.89	0.89	-67.037%	10	23	-94.382%
2024-10-31	2.71	2.71	2.70	2.70	-33.985%	11	17	-98.148%
2024-10-30	5.56	5.56	4.09	4.09	-61.596%	2	27	-98.778%
2024-10-29	10.50	10.65	10.50	10.65	+23.837%	3	29	-99.531%
2024-10-22	8.36	8.60	8.36	8.60	-14.000%	2	28	-99.419%
2024-10-21	10.00	10.00	10.00	10.00	0.000%	1	27	-99.500%
2024-10-17	10.00	10.00	10.00	10.00	-11.032%	1	27	-99.500%
2024-10-16	10.00	11.24	10.00	11.24	+20.860%	7	26	-99.555%
2024-10-14	9.67	9.67	9.30	9.30	+0.868%	2	21	-99.462%
2024-10-10	9.22	9.22	9.22	9.22	-4.752%	10	20	-99.458%
2024-10-07	9.68	9.68	9.68	9.68	+56.129%	1	10	-99.483%
2024-10-04	6.30	6.30	6.20	6.20	0.000%	4	10	-99.194%