Dark

SMCI20250516C57
SMCI May 16 2025 57.00 Call (SMCI250516C00057000)
option OPRA

Expired

May 15, 2025

0.0100-96.000%(-0.2400)365

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.11	0.16	0.01	0.01	-96.000%	365	3,834	0.000%
2025-05-14	0.29	0.61	0.13	0.25	+1,150.000%	4,097	3,948	-96.000%
2025-05-13	0.02	0.02	0.02	0.02	0.000%	36	1,508	-50.000%
2025-05-09	0.01	0.02	0.01	0.02	+100.000%	22	1,516	-50.000%
2025-05-07	0.05	0.05	0.01	0.01	-66.667%	6	1,518	0.000%
2025-05-02	0.03	0.03	0.03	0.03	-40.000%	2	1,514	-66.667%
2025-05-01	0.05	0.05	0.05	0.05	-16.667%	10	1,514	-80.000%
2025-04-30	0.07	0.07	0.06	0.06	-64.706%	5	1,514	-83.333%
2025-04-29	0.20	0.20	0.17	0.17	-29.167%	2	1,519	-94.118%
2025-04-28	0.23	0.24	0.22	0.24	+14.286%	4	1,518	-95.833%
2025-04-25	0.21	0.21	0.21	0.21	+16.667%	34	1,519	-95.238%
2025-04-24	0.12	0.18	0.12	0.18	+50.000%	4	1,519	-94.444%
2025-04-23	0.13	0.14	0.12	0.12	+71.429%	6	1,519	-91.667%
2025-04-22	0.07	0.07	0.07	0.07	-12.500%	3	1,519	-85.714%
2025-04-17	0.08	0.08	0.08	0.08	-50.000%	1	1,516	-87.500%
2025-04-16	0.18	0.18	0.16	0.16	+6.667%	5	1,516	-93.750%
2025-04-15	0.17	0.17	0.15	0.15	-28.571%	3	1,511	-93.333%
2025-04-14	0.24	0.24	0.21	0.21	-16.000%	18	1,512	-95.238%
2025-04-11	0.26	0.27	0.25	0.25	-48.980%	12	1,500	-96.000%
2025-04-09	0.39	0.49	0.39	0.49	+2.083%	23	1,503	-97.959%
2025-04-08	0.48	0.48	0.48	0.48	-9.434%	1	1,524	-97.917%
2025-04-07	0.36	0.65	0.36	0.53	+39.474%	75	1,525	-98.113%
2025-04-04	0.36	0.38	0.30	0.38	-5.000%	26	1,551	-97.368%
2025-04-03	0.39	0.40	0.38	0.40	-23.077%	5	1,557	-97.500%
2025-04-02	0.49	0.52	0.49	0.52	0.000%	7	1,556	-98.077%
2025-04-01	0.51	0.61	0.51	0.52	+8.333%	39	1,559	-98.077%
2025-03-31	0.47	0.54	0.47	0.48	-15.789%	34	1,558	-97.917%
2025-03-28	0.61	0.63	0.56	0.57	-9.524%	20	1,562	-98.246%
2025-03-27	0.79	0.80	0.63	0.63	-32.258%	18	1,566	-98.413%
2025-03-26	1.40	1.40	0.93	0.93	-38.000%	9	1,566	-98.925%
2025-03-25	2.17	2.17	1.50	1.50	-15.254%	12	1,568	-99.333%
2025-03-24	1.62	1.91	1.56	1.77	-13.659%	71	1,565	-99.435%
2025-03-21	1.52	2.11	1.52	2.05	+16.477%	208	1,598	-99.512%
2025-03-20	1.76	1.76	1.76	1.76	+7.975%	2	1,598	-99.432%
2025-03-19	1.51	1.63	1.51	1.63	+1.242%	8	1,598	-99.387%
2025-03-18	1.93	2.06	1.61	1.61	-30.603%	11	1,600	-99.379%
2025-03-17	2.35	2.36	2.32	2.32	-0.429%	33	1,607	-99.569%
2025-03-14	2.53	2.59	2.33	2.33	-0.427%	8	1,623	-99.571%
2025-03-13	2.80	2.82	2.34	2.34	-32.370%	27	1,605	-99.573%
2025-03-12	3.55	3.55	3.05	3.46	+42.387%	17	1,605	-99.711%
2025-03-11	2.50	2.54	2.20	2.43	+35.754%	312	1,597	-99.588%
2025-03-10	2.36	2.36	1.79	1.79	-9.137%	35	1,462	-99.441%
2025-03-07	2.01	2.01	1.97	1.97	+2.604%	10	1,449	-99.492%
2025-03-06	1.83	2.50	1.83	1.92	-20.988%	20	1,446	-99.479%
2025-03-05	2.72	3.16	2.43	2.43	-10.000%	22	1,446	-99.588%
2025-03-04	1.70	2.70	1.70	2.70	+45.161%	3	1,443	-99.630%
2025-03-03	2.55	2.66	1.86	1.86	-38.000%	23	1,443	-99.462%
2025-02-28	3.18	3.50	2.91	3.00	-32.280%	64	1,450	-99.667%
2025-02-27	5.50	5.50	4.43	4.43	-42.839%	70	1,458	-99.774%
2025-02-26	9.38	9.47	7.75	7.75	+16.541%	26	1,518	-99.871%
2025-02-25	7.80	7.80	6.30	6.65	-32.487%	89	1,499	-99.850%
2025-02-24	11.29	11.29	9.10	9.85	-17.780%	14	1,487	-99.898%
2025-02-21	13.55	13.55	11.98	11.98	-16.574%	444	1,486	-99.917%
2025-02-20	13.90	16.41	11.00	14.36	-4.585%	97	1,482	-99.930%
2025-02-19	12.80	18.40	11.50	15.05	+37.443%	323	1,482	-99.934%
2025-02-18	8.91	10.95	8.91	10.95	+72.986%	59	1,352	-99.909%
2025-02-14	6.00	6.33	5.65	6.33	+52.530%	92	1,344	-99.842%
2025-02-13	2.82	4.15	2.70	4.15	+25.378%	168	1,344	-99.759%
2025-02-12	4.05	5.00	3.25	3.31	-19.465%	13	1,344	-99.698%
2025-02-11	5.30	6.00	4.11	4.11	-33.279%	23	1,339	-99.757%
2025-02-10	4.40	6.16	4.40	6.16	+74.011%	94	1,349	-99.838%
2025-02-07	3.30	3.65	3.30	3.54	+35.632%	24	1,352	-99.718%
2025-02-06	2.61	2.61	2.61	2.61	+13.974%	5	1,360	-99.617%
2025-02-05	2.47	2.47	2.29	2.29	+34.706%	4	1,355	-99.563%
2025-02-04	1.70	1.70	1.70	1.70	+13.333%	1	1,355	-99.412%
2025-02-03	1.50	1.50	1.50	1.50	-16.201%	1	1,355	-99.333%
2025-01-31	1.79	1.79	1.79	1.79	+2.286%	100	1,356	-99.441%
2025-01-30	1.75	1.75	1.75	1.75	-4.891%	1	1,405	-99.429%
2025-01-28	1.86	1.86	1.84	1.84	-10.680%	3	1,405	-99.457%
2025-01-27	1.91	2.06	1.91	2.06	-33.974%	5	1,405	-99.515%
2025-01-24	3.12	3.12	3.12	3.12	+9.091%	4	1,406	-99.679%
2025-01-23	2.84	2.91	2.84	2.86	-3.051%	13	1,408	-99.650%
2025-01-22	2.95	2.95	2.95	2.95	+62.983%	1	1,399	-99.661%
2025-01-15	1.81	1.81	1.81	1.81	-6.218%	1	1,398	-99.448%
2025-01-13	1.93	1.93	1.93	1.93	-33.448%	5	1,397	-99.482%
2025-01-07	3.00	3.00	2.88	2.90	-19.444%	53	1,392	-99.655%
2025-01-06	4.20	4.20	3.55	3.60	+91.489%	73	1,379	-99.722%
2025-01-03	1.88	1.88	1.88	1.88	+0.535%	2	1,312	-99.468%
2025-01-02	1.93	1.93	1.87	1.87	-3.109%	54	1,312	-99.465%
2024-12-31	2.12	2.12	1.93	1.93	-6.763%	7	1,261	-99.482%
2024-12-30	2.19	2.19	2.07	2.07	-10.000%	6	1,261	-99.517%
2024-12-27	2.30	2.30	2.30	2.30	-24.590%	2	1,261	-99.565%
2024-12-26	3.05	3.05	3.05	3.05	-6.154%	2	1,261	-99.672%
2024-12-24	2.90	3.30	2.90	3.25	+38.889%	9	1,263	-99.692%
2024-12-23	2.36	2.39	2.29	2.34	0.000%	6	1,263	-99.573%
2024-12-20	2.52	2.58	2.32	2.34	-2.500%	10	1,264	-99.573%
2024-12-19	2.51	2.51	2.40	2.40	-29.412%	3	1,264	-99.583%
2024-12-17	3.40	3.40	3.40	3.40	+3.343%	4	1,264	-99.706%
2024-12-16	3.26	3.65	3.26	3.29	-17.750%	13	1,265	-99.696%
2024-12-13	4.35	4.35	3.93	4.00	-17.355%	50	1,265	-99.750%
2024-12-12	4.84	4.84	4.84	4.84	+6.374%	1	1,273	-99.793%
2024-12-11	4.80	4.80	4.55	4.55	-24.167%	2	1,273	-99.780%
2024-12-10	5.89	6.40	5.89	6.00	-28.315%	407	1,272	-99.833%
2024-12-09	8.17	8.37	7.65	8.37	+12.349%	4	1,273	-99.881%
2024-12-06	7.25	7.70	7.25	7.45	+11.194%	22	1,272	-99.866%
2024-12-05	6.75	7.10	6.70	6.70	-2.190%	21	1,262	-99.851%
2024-12-04	6.86	6.86	6.85	6.85	+8.215%	3	1,243	-99.854%
2024-12-03	6.33	6.33	6.33	6.33	-21.852%	2	1,245	-99.842%
2024-12-02	7.94	9.07	7.79	8.10	+94.245%	19	1,244	-99.877%
2024-11-29	4.17	4.17	4.17	4.17	-19.342%	2	1,244	-99.760%
2024-11-26	5.15	5.17	5.15	5.17	-17.937%	400	1,244	-99.807%
2024-11-25	6.30	6.30	6.30	6.30	+59.494%	2	844	-99.841%
2024-11-22	4.00	4.00	3.95	3.95	+31.667%	22	844	-99.747%
2024-11-19	3.00	3.00	3.00	3.00	+24.481%	1	844	-99.667%
2024-11-18	2.41	2.41	2.41	2.41	+354.717%	10	844	-99.585%
2024-11-14	0.53	0.53	0.53	0.53	-47.525%	1	834	-98.113%
2024-11-11	0.90	1.03	0.90	1.01	+17.442%	961	834	-99.010%
2024-11-08	0.90	0.90	0.80	0.86	+50.877%	8	804	-98.837%
2024-11-06	0.57	0.57	0.57	0.57	-93.294%	1	800	-98.246%
2024-10-21	8.50	8.50	8.50	8.50	+70.000%	466	800	-99.882%
2024-10-04	5.10	5.10	5.00	5.00	0.000%	342	334	-99.800%