Dark

SMCI20250516C62
SMCI May 16 2025 62.00 Call (SMCI250516C00062000)
option OPRA

Expired

May 15, 2025

0.0100-92.857%(-0.1300)614

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.08	0.09	0.01	0.01	-92.857%	614	5,346	0.000%
2025-05-14	0.08	0.39	0.08	0.14	+1,300.000%	3,939	5,546	-92.857%
2025-05-13	0.01	0.01	0.01	0.01	0.000%	7	3,196	0.000%
2025-05-12	0.02	0.02	0.01	0.01	-50.000%	209	3,195	0.000%
2025-05-09	0.02	0.02	0.02	0.02	-33.333%	2	3,195	-50.000%
2025-05-06	0.03	0.04	0.03	0.03	-25.000%	14	3,195	-66.667%
2025-05-05	0.01	0.04	0.01	0.04	+33.333%	3	3,206	-75.000%
2025-05-01	0.01	0.07	0.01	0.03	-40.000%	106	3,207	-66.667%
2025-04-30	0.01	0.05	0.01	0.05	-50.000%	94	3,311	-80.000%
2025-04-29	0.12	0.12	0.10	0.10	-33.333%	233	3,345	-90.000%
2025-04-28	0.15	0.15	0.15	0.15	+25.000%	100	3,403	-93.333%
2025-04-25	0.11	0.12	0.11	0.12	+20.000%	124	3,403	-91.667%
2025-04-24	0.08	0.11	0.08	0.10	0.000%	62	3,463	-90.000%
2025-04-23	0.10	0.10	0.10	0.10	+42.857%	50	3,498	-90.000%
2025-04-22	0.07	0.07	0.07	0.07	0.000%	60	3,473	-85.714%
2025-04-21	0.07	0.07	0.06	0.07	-30.000%	12	3,413	-85.714%
2025-04-16	0.10	0.10	0.10	0.10	-9.091%	1	3,414	-90.000%
2025-04-15	0.12	0.12	0.10	0.11	-26.667%	107	3,414	-90.909%
2025-04-14	0.15	0.15	0.15	0.15	-6.250%	21	3,410	-93.333%
2025-04-11	0.19	0.19	0.16	0.16	-23.810%	122	3,409	-93.750%
2025-04-10	0.22	0.22	0.21	0.21	-25.000%	22	3,409	-95.238%
2025-04-09	0.28	0.28	0.24	0.28	-6.667%	77	3,423	-96.429%
2025-04-08	0.44	0.44	0.27	0.30	-16.667%	304	3,420	-96.667%
2025-04-07	0.22	0.44	0.22	0.36	+63.636%	21	3,423	-97.222%
2025-04-04	0.26	0.31	0.22	0.22	-21.429%	118	3,422	-95.455%
2025-04-03	0.35	0.35	0.23	0.28	-20.000%	128	3,428	-96.429%
2025-04-02	0.36	0.39	0.35	0.35	+2.941%	39	3,503	-97.143%
2025-04-01	0.34	0.40	0.34	0.34	+3.030%	7	3,529	-97.059%
2025-03-31	0.31	0.33	0.31	0.33	-15.385%	5	3,530	-96.970%
2025-03-28	0.49	0.49	0.39	0.39	-9.302%	42	3,530	-97.436%
2025-03-27	0.58	0.58	0.43	0.43	-30.645%	78	3,526	-97.674%
2025-03-26	0.98	0.98	0.62	0.62	-38.000%	92	3,514	-98.387%
2025-03-25	1.48	1.50	0.98	1.00	-18.699%	194	3,510	-99.000%
2025-03-24	1.10	1.36	1.07	1.23	-12.143%	103	3,400	-99.187%
2025-03-21	1.00	1.45	1.00	1.40	+44.330%	230	3,430	-99.286%
2025-03-20	1.15	1.15	0.97	0.97	-18.487%	86	3,455	-98.969%
2025-03-19	1.04	1.32	1.01	1.19	+4.386%	125	3,402	-99.160%
2025-03-18	1.51	1.51	1.14	1.14	-35.593%	34	3,386	-99.123%
2025-03-17	1.68	1.77	1.64	1.77	-8.763%	8	3,385	-99.435%
2025-03-14	1.79	1.94	1.66	1.94	+16.867%	32	3,384	-99.485%
2025-03-13	2.31	2.31	1.64	1.66	-34.902%	52	3,404	-99.398%
2025-03-12	2.36	2.63	2.34	2.55	+23.188%	9	3,404	-99.608%
2025-03-11	1.45	2.07	1.45	2.07	+42.759%	37	3,403	-99.517%
2025-03-10	1.61	1.72	1.33	1.45	-7.643%	76	3,381	-99.310%
2025-03-07	1.60	1.64	1.38	1.57	-1.875%	2,030	3,389	-99.363%
2025-03-06	1.50	1.93	1.49	1.60	-18.782%	19	3,195	-99.375%
2025-03-05	2.08	2.31	1.91	1.97	-12.444%	72	3,190	-99.492%
2025-03-04	1.41	2.25	1.41	2.25	+55.172%	125	3,244	-99.556%
2025-03-03	2.56	2.56	1.45	1.45	-35.556%	123	3,218	-99.310%
2025-02-28	2.59	2.93	2.25	2.25	-29.688%	334	3,222	-99.556%
2025-02-27	5.10	5.10	3.15	3.20	-45.299%	251	3,106	-99.688%
2025-02-26	8.03	8.40	5.85	5.85	+8.534%	39	3,100	-99.829%
2025-02-25	6.75	6.75	5.25	5.39	-32.625%	356	3,100	-99.814%
2025-02-24	9.00	9.07	7.15	8.00	-23.298%	88	3,210	-99.875%
2025-02-21	13.30	13.80	10.00	10.43	-14.156%	384	3,199	-99.904%
2025-02-20	11.10	14.38	9.57	12.15	-8.302%	283	3,175	-99.918%
2025-02-19	11.00	16.62	9.50	13.25	+40.808%	937	3,193	-99.925%
2025-02-18	7.00	9.50	7.00	9.41	+84.149%	111	2,967	-99.894%
2025-02-14	4.80	5.11	4.40	5.11	+67.541%	350	3,017	-99.804%
2025-02-13	3.22	3.45	3.05	3.05	+13.806%	46	3,017	-99.672%
2025-02-12	3.67	3.67	2.61	2.68	-18.788%	31	3,005	-99.627%
2025-02-11	4.35	5.01	3.30	3.30	-36.538%	57	2,983	-99.697%
2025-02-10	3.40	5.20	3.40	5.20	+73.333%	118	3,009	-99.808%
2025-02-07	2.65	3.10	2.61	3.00	+34.529%	60	3,084	-99.667%
2025-02-06	2.00	2.25	2.00	2.23	+23.204%	16	3,113	-99.552%
2025-02-05	1.79	2.15	1.77	1.81	+22.297%	18	3,112	-99.448%
2025-02-04	1.37	1.48	1.37	1.48	+21.311%	48	3,111	-99.324%
2025-02-03	1.22	1.22	1.14	1.22	-14.085%	8	3,110	-99.180%
2025-01-31	1.45	1.71	1.42	1.42	-4.698%	16	3,105	-99.296%
2025-01-30	1.51	1.51	1.43	1.49	-3.247%	46	3,098	-99.329%
2025-01-29	1.57	1.57	1.52	1.54	+4.054%	4	3,107	-99.351%
2025-01-28	1.46	1.48	1.46	1.48	-8.075%	6	3,105	-99.324%
2025-01-27	2.00	2.00	1.55	1.61	-32.917%	211	3,108	-99.379%
2025-01-24	2.50	2.61	2.40	2.40	+3.004%	50	3,245	-99.583%
2025-01-23	2.24	2.33	2.24	2.33	-3.719%	101	3,261	-99.571%
2025-01-22	2.30	2.46	2.30	2.42	+37.500%	69	3,261	-99.587%
2025-01-21	1.71	1.93	1.71	1.76	+18.919%	10	3,321	-99.432%
2025-01-17	1.59	1.59	1.45	1.48	-7.500%	8	3,328	-99.324%
2025-01-16	1.60	1.64	1.60	1.60	+2.564%	14	3,328	-99.375%
2025-01-15	1.52	1.56	1.42	1.56	+4.000%	11	3,319	-99.359%
2025-01-14	1.70	1.70	1.48	1.50	-0.662%	9	3,321	-99.333%
2025-01-13	1.40	1.61	1.34	1.51	-20.526%	117	3,324	-99.338%
2025-01-10	1.70	2.10	1.60	1.90	+1.064%	80	3,393	-99.474%
2025-01-08	2.00	2.02	1.76	1.88	-12.558%	183	3,564	-99.468%
2025-01-07	2.80	2.86	2.11	2.15	-25.087%	277	3,564	-99.535%
2025-01-06	3.30	3.60	2.71	2.87	+64.000%	3,801	3,559	-99.652%
2025-01-03	1.75	1.75	1.75	1.75	+2.339%	2	327	-99.429%
2024-12-31	1.71	1.71	1.71	1.71	+3.012%	1	325	-99.415%
2024-12-30	1.60	1.69	1.60	1.66	-8.287%	205	325	-99.398%
2024-12-24	1.81	1.81	1.81	1.81	-5.236%	50	326	-99.448%
2024-12-23	1.82	1.91	1.82	1.91	+2.139%	6	326	-99.476%
2024-12-20	2.23	2.23	1.85	1.87	-1.058%	29	327	-99.465%
2024-12-19	2.01	2.04	1.87	1.89	-18.182%	8	306	-99.471%
2024-12-18	2.35	2.35	2.31	2.31	-20.345%	4	305	-99.567%
2024-12-17	2.90	2.90	2.90	2.90	+11.538%	1	308	-99.655%
2024-12-16	2.60	2.60	2.60	2.60	-20.000%	1	308	-99.615%
2024-12-13	3.25	3.25	3.25	3.25	-15.584%	2	308	-99.692%
2024-12-11	3.85	3.85	3.85	3.85	-23.000%	1	308	-99.740%
2024-12-10	4.75	5.05	4.75	5.00	-24.812%	3	308	-99.800%
2024-12-09	7.10	7.15	6.45	6.65	+2.308%	185	308	-99.850%
2024-12-06	6.15	6.50	6.15	6.50	+10.169%	20	298	-99.846%
2024-12-05	5.90	5.90	5.90	5.90	+5.357%	8	297	-99.831%
2024-12-04	5.60	5.60	5.60	5.60	-10.400%	1	297	-99.821%
2024-12-03	7.46	7.46	5.75	6.25	-9.025%	340	296	-99.840%
2024-12-02	5.00	6.87	5.00	6.87	+100.292%	3	294	-99.854%
2024-11-29	3.51	3.56	3.43	3.43	-20.233%	256	295	-99.708%
2024-11-26	4.00	4.30	4.00	4.30	-17.308%	11	167	-99.767%
2024-11-25	4.65	5.70	4.65	5.20	+158.706%	65	177	-99.808%
2024-11-19	2.75	2.75	2.01	2.01	+25.625%	2	138	-99.502%
2024-11-18	1.45	2.05	1.45	1.60	+125.352%	3	139	-99.375%
2024-11-11	0.58	0.71	0.58	0.71	-5.333%	11	138	-98.592%
2024-11-08	0.75	0.75	0.75	0.75	+56.250%	2	133	-98.667%
2024-11-07	0.48	0.48	0.48	0.48	-4.000%	1	132	-97.917%
2024-11-06	0.50	0.50	0.50	0.50	-62.121%	1	130	-98.000%
2024-11-01	1.45	1.45	1.32	1.32	-47.200%	4	130	-99.242%
2024-10-30	2.85	2.85	2.50	2.50	-55.357%	4	128	-99.600%
2024-10-22	5.60	5.60	5.60	5.60	-18.841%	10	127	-99.821%
2024-10-18	6.90	6.90	6.90	6.90	-1.429%	230	135	-99.855%
2024-10-17	7.00	7.00	7.00	7.00	-11.168%	15	145	-99.857%
2024-10-16	7.70	7.88	7.64	7.88	0.000%	110	130	-99.873%