Dark

SMCI20250516C75
SMCI May 16 2025 75.00 Call (SMCI250516C00075000)
option OPRA

Expired

May 15, 2025

0.0100-66.667%(-0.0200)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.13	0.13	0.01	0.01	-66.667%	80	6,101	0.000%
2025-05-14	0.01	0.16	0.01	0.03	+200.000%	6,080	6,073	-66.667%
2025-05-13	0.01	0.01	0.01	0.01	0.000%	15	4,453	0.000%
2025-05-07	0.01	0.01	0.01	0.01	-50.000%	1	4,462	0.000%
2025-05-06	0.02	0.02	0.01	0.02	+100.000%	43	4,463	-50.000%
2025-05-05	0.01	0.01	0.01	0.01	0.000%	70	4,462	0.000%
2025-05-02	0.03	0.03	0.01	0.01	0.000%	22	4,443	0.000%
2025-05-01	0.02	0.02	0.01	0.01	-50.000%	21	4,453	0.000%
2025-04-30	0.01	0.03	0.01	0.02	-60.000%	76	4,440	-50.000%
2025-04-29	0.07	0.07	0.04	0.05	0.000%	17	4,453	-80.000%
2025-04-28	0.04	0.06	0.04	0.05	0.000%	388	4,449	-80.000%
2025-04-25	0.05	0.08	0.05	0.05	0.000%	128	4,111	-80.000%
2025-04-24	0.04	0.08	0.04	0.05	+25.000%	54	4,155	-80.000%
2025-04-23	0.04	0.04	0.03	0.04	0.000%	20	4,137	-75.000%
2025-04-22	0.04	0.04	0.04	0.04	+33.333%	10	4,128	-75.000%
2025-04-21	0.05	0.05	0.03	0.03	0.000%	27	4,138	-66.667%
2025-04-17	0.03	0.03	0.03	0.03	-40.000%	3	4,141	-66.667%
2025-04-16	0.04	0.05	0.04	0.05	0.000%	5	4,141	-80.000%
2025-04-15	0.06	0.09	0.04	0.05	-16.667%	207	4,141	-80.000%
2025-04-14	0.09	0.09	0.06	0.06	-33.333%	24	4,138	-83.333%
2025-04-11	0.07	0.09	0.07	0.09	-10.000%	22	4,149	-88.889%
2025-04-10	0.11	0.11	0.10	0.10	-16.667%	108	4,153	-90.000%
2025-04-09	0.12	0.14	0.10	0.12	-7.692%	45	4,055	-91.667%
2025-04-08	0.11	0.13	0.11	0.13	-18.750%	269	4,089	-92.308%
2025-04-07	0.19	0.19	0.14	0.16	+33.333%	300	4,019	-93.750%
2025-04-04	0.12	0.14	0.11	0.12	-14.286%	1,082	3,995	-91.667%
2025-04-03	0.13	0.14	0.12	0.14	-12.500%	13	3,631	-92.857%
2025-04-02	0.16	0.16	0.15	0.16	-5.882%	109	3,622	-93.750%
2025-04-01	0.15	0.20	0.15	0.17	+13.333%	10	3,625	-94.118%
2025-03-31	0.16	0.17	0.15	0.15	-21.053%	37	3,626	-93.333%
2025-03-28	0.19	0.22	0.19	0.19	0.000%	38	3,596	-94.737%
2025-03-27	0.25	0.25	0.19	0.19	-29.630%	81	3,602	-94.737%
2025-03-26	0.32	0.32	0.26	0.27	-34.146%	119	3,646	-96.296%
2025-03-25	0.63	0.63	0.41	0.41	-18.000%	35	3,642	-97.561%
2025-03-24	0.50	0.57	0.40	0.50	-20.635%	309	3,629	-98.000%
2025-03-21	0.45	0.64	0.45	0.63	+50.000%	128	3,632	-98.413%
2025-03-20	0.54	0.54	0.42	0.42	-19.231%	22	3,637	-97.619%
2025-03-19	0.55	0.55	0.49	0.52	0.000%	55	3,655	-98.077%
2025-03-18	0.62	0.66	0.52	0.52	-31.579%	55	3,699	-98.077%
2025-03-17	0.90	0.90	0.74	0.76	-7.317%	326	3,712	-98.684%
2025-03-14	0.90	0.90	0.78	0.82	-5.747%	332	3,659	-98.780%
2025-03-13	1.07	1.10	0.84	0.87	-19.444%	250	3,512	-98.851%
2025-03-12	1.38	1.41	1.08	1.08	+2.857%	87	3,512	-99.074%
2025-03-11	0.88	1.10	0.82	1.05	+34.615%	577	3,511	-99.048%
2025-03-10	0.79	0.88	0.71	0.78	-2.500%	516	3,453	-98.718%
2025-03-07	0.77	0.87	0.68	0.80	0.000%	1,804	3,136	-98.750%
2025-03-06	0.87	0.97	0.74	0.80	-22.330%	46	2,802	-98.750%
2025-03-05	1.11	1.35	1.02	1.03	-17.600%	61	2,802	-99.029%
2025-03-04	0.70	1.25	0.70	1.25	+58.228%	249	2,773	-99.200%
2025-03-03	1.30	1.35	0.77	0.79	-35.772%	417	2,794	-98.734%
2025-02-28	1.35	1.59	1.20	1.23	-28.070%	192	2,648	-99.187%
2025-02-27	2.90	2.90	1.65	1.71	-51.558%	305	2,625	-99.415%
2025-02-26	4.90	5.12	3.35	3.53	+5.373%	258	2,601	-99.717%
2025-02-25	4.90	4.90	2.87	3.35	-30.928%	2,288	2,638	-99.701%
2025-02-24	6.65	6.65	4.55	4.85	-30.115%	221	2,216	-99.794%
2025-02-21	8.50	9.25	6.50	6.94	-13.466%	386	2,275	-99.856%
2025-02-20	7.65	10.15	6.20	8.02	-11.086%	1,254	2,215	-99.875%
2025-02-19	7.10	11.87	6.14	9.02	+50.083%	2,756	2,710	-99.889%
2025-02-18	4.00	6.20	4.00	6.01	+100.333%	1,044	2,230	-99.834%
2025-02-14	2.00	3.00	2.00	3.00	+76.471%	502	2,149	-99.667%
2025-02-13	1.11	1.90	1.10	1.70	+24.088%	165	2,161	-99.412%
2025-02-12	2.00	2.30	1.32	1.37	-31.500%	146	2,161	-99.270%
2025-02-11	2.86	3.35	2.00	2.00	-41.003%	313	2,158	-99.500%
2025-02-10	2.12	3.50	2.12	3.39	+88.333%	804	2,213	-99.705%
2025-02-07	1.72	1.89	1.66	1.80	+41.732%	444	1,921	-99.444%
2025-02-06	1.15	1.42	1.15	1.27	+19.811%	29	1,774	-99.213%
2025-02-05	1.09	1.40	1.00	1.06	+24.706%	730	1,755	-99.057%
2025-02-04	0.91	0.91	0.85	0.85	+23.188%	16	1,598	-98.824%
2025-02-03	0.75	0.78	0.55	0.69	-19.767%	19	1,587	-98.551%
2025-01-31	1.05	1.10	0.86	0.86	-2.273%	76	1,573	-98.837%
2025-01-30	0.88	0.88	0.88	0.88	-4.348%	1	1,574	-98.864%
2025-01-29	0.96	0.97	0.90	0.92	+2.222%	33	1,574	-98.913%
2025-01-28	0.62	0.99	0.62	0.90	-14.286%	72	1,568	-98.889%
2025-01-27	1.10	1.23	1.05	1.05	-31.373%	26	1,568	-99.048%
2025-01-24	1.64	1.64	1.53	1.53	+4.795%	66	1,550	-99.346%
2025-01-23	1.38	1.52	1.38	1.46	-2.667%	32	1,563	-99.315%
2025-01-22	1.25	1.53	1.25	1.50	+33.929%	63	1,578	-99.333%
2025-01-21	1.15	1.17	1.06	1.12	+24.444%	115	1,559	-99.107%
2025-01-17	0.91	0.91	0.85	0.90	-6.250%	138	1,612	-98.889%
2025-01-16	0.95	0.96	0.95	0.96	+12.941%	20	1,612	-98.958%
2025-01-15	0.94	0.94	0.82	0.85	-4.494%	34	1,612	-98.824%
2025-01-14	0.87	1.05	0.85	0.89	+1.136%	21	1,609	-98.876%
2025-01-13	0.89	0.89	0.88	0.88	-26.667%	5	1,612	-98.864%
2025-01-10	1.12	1.20	1.12	1.20	+13.208%	8	1,608	-99.167%
2025-01-08	1.50	1.50	1.00	1.06	-20.896%	88	1,539	-99.057%
2025-01-07	1.40	1.55	1.34	1.34	-18.788%	33	1,539	-99.254%
2025-01-06	1.50	2.15	1.50	1.65	+57.143%	72	1,549	-99.394%
2025-01-03	0.85	1.05	0.85	1.05	+32.911%	236	1,603	-99.048%
2025-01-02	0.90	1.00	0.75	0.79	-8.140%	116	1,561	-98.734%
2024-12-31	1.00	1.00	0.83	0.86	-13.131%	47	1,589	-98.837%
2024-12-30	0.98	0.99	0.98	0.99	-11.607%	30	1,589	-98.990%
2024-12-27	1.12	1.13	1.06	1.12	-17.647%	60	1,569	-99.107%
2024-12-26	1.41	1.41	1.36	1.36	+0.741%	13	1,563	-99.265%
2024-12-24	1.33	1.55	1.33	1.35	+29.808%	20	1,582	-99.259%
2024-12-23	1.04	1.04	1.04	1.04	-5.455%	1	1,582	-99.038%
2024-12-20	1.33	1.33	1.10	1.10	+4.762%	11	1,582	-99.091%
2024-12-19	1.21	1.21	1.05	1.05	-22.222%	36	1,585	-99.048%
2024-12-18	1.51	1.51	1.35	1.35	-10.000%	22	1,570	-99.259%
2024-12-17	1.58	1.82	1.48	1.50	-3.226%	14	1,560	-99.333%
2024-12-16	1.65	1.86	1.54	1.55	-27.230%	105	1,552	-99.355%
2024-12-13	2.26	2.35	1.98	2.13	-9.362%	74	1,546	-99.531%
2024-12-12	2.64	2.85	2.35	2.35	-10.985%	14	1,535	-99.574%
2024-12-11	2.64	2.64	2.64	2.64	-20.958%	1	1,535	-99.621%
2024-12-10	3.44	3.48	2.95	3.34	-18.735%	92	1,517	-99.701%
2024-12-09	5.19	5.50	4.07	4.11	-4.419%	145	1,470	-99.757%
2024-12-06	4.00	4.50	3.92	4.30	+19.444%	520	1,462	-99.767%
2024-12-05	4.00	4.00	3.60	3.60	-10.000%	54	1,319	-99.722%
2024-12-04	4.00	4.00	3.70	4.00	+6.667%	5	1,307	-99.750%
2024-12-03	5.00	5.80	3.50	3.75	-24.395%	421	1,307	-99.733%
2024-12-02	3.30	5.45	3.30	4.96	+113.793%	871	1,157	-99.798%
2024-11-29	2.27	2.35	2.00	2.32	-23.934%	544	1,003	-99.569%
2024-11-27	2.73	3.05	2.73	3.05	+12.963%	69	1,198	-99.672%
2024-11-26	2.60	3.10	2.60	2.70	-30.052%	76	1,198	-99.630%
2024-11-25	2.89	4.15	2.89	3.86	+78.704%	494	1,145	-99.741%
2024-11-22	1.92	2.16	1.92	2.16	+44.000%	252	995	-99.537%
2024-11-21	1.35	1.65	1.16	1.50	+30.435%	261	943	-99.333%
2024-11-20	1.10	1.50	1.00	1.15	-14.815%	103	926	-99.130%
2024-11-19	1.95	1.95	1.30	1.35	+35.000%	56	833	-99.259%
2024-11-18	0.75	1.42	0.59	1.00	+72.414%	147	825	-99.000%
2024-11-15	0.34	0.60	0.29	0.58	+75.758%	224	814	-98.276%
2024-11-14	0.24	0.33	0.20	0.33	+26.923%	715	781	-96.970%
2024-11-13	0.28	0.29	0.26	0.26	-10.345%	35	1,132	-96.154%
2024-11-12	0.35	0.35	0.29	0.29	-17.143%	6	1,115	-96.552%
2024-11-11	0.21	0.35	0.20	0.35	+16.667%	35	1,109	-97.143%
2024-11-08	0.32	0.32	0.22	0.30	-6.250%	18	1,079	-96.667%
2024-11-07	0.25	0.32	0.16	0.32	+45.455%	114	1,070	-96.875%
2024-11-06	0.40	0.40	0.20	0.22	-74.118%	113	972	-95.455%
2024-11-05	0.62	0.85	0.58	0.85	+26.866%	106	879	-98.824%
2024-11-04	0.66	0.76	0.65	0.67	+11.667%	506	834	-98.507%
2024-11-01	0.90	0.90	0.60	0.60	-41.176%	802	537	-98.333%
2024-10-31	1.10	1.10	0.90	1.02	-27.660%	32	178	-99.020%
2024-10-30	2.00	2.00	1.35	1.41	-70.000%	77	166	-99.291%
2024-10-29	4.70	4.70	4.70	4.70	+14.634%	67	159	-99.787%
2024-10-28	4.36	4.36	4.06	4.10	+7.895%	108	98	-99.756%
2024-10-24	3.90	3.90	3.80	3.80	+0.529%	36	95	-99.737%
2024-10-22	3.50	3.78	3.50	3.78	-14.091%	7	59	-99.735%
2024-10-21	4.20	4.40	4.20	4.40	+4.762%	51	52	-99.773%
2024-10-18	4.20	4.20	4.20	4.20	0.000%	2	1	-99.762%