Dark

SMCI20250516C32
SMCI May 16 2025 32.00 Call (SMCI250516C00032000)
option OPRA

Expired

May 16, 2025

14.08+16.846%(+2.03)426

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	13.80	15.38	13.11	14.08	+16.846%	426	3,827	0.000%
2025-05-15	13.15	13.15	10.15	12.05	-9.057%	124	3,827	+16.846%
2025-05-14	13.70	14.55	11.41	13.25	+91.198%	205	3,871	+6.264%
2025-05-13	2.72	7.11	2.72	6.93	+251.777%	864	3,895	+103.175%
2025-05-12	2.35	3.28	1.70	1.97	+55.118%	2,697	4,239	+614.721%
2025-05-09	1.50	1.80	0.98	1.27	-16.993%	11,166	4,919	+1,008.661%
2025-05-08	2.13	2.20	1.51	1.53	-19.474%	1,723	2,750	+820.261%
2025-05-07	1.45	2.22	0.95	1.90	-36.667%	2,948	2,738	+641.053%
2025-05-06	2.08	3.10	2.08	3.00	+25.000%	723	2,431	+369.333%
2025-05-05	3.27	3.27	2.40	2.40	-30.435%	193	2,163	+486.667%
2025-05-02	3.40	3.75	2.91	3.45	+15.772%	278	2,120	+308.116%
2025-05-01	2.75	3.66	2.30	2.98	+12.453%	678	2,133	+372.483%
2025-04-30	2.04	2.65	1.60	2.65	-56.414%	1,475	2,149	+431.321%
2025-04-29	6.25	6.25	5.70	6.08	-9.926%	86	1,508	+131.579%
2025-04-28	6.50	6.90	6.05	6.75	+9.756%	181	1,515	+108.593%
2025-04-25	5.51	6.25	5.51	6.15	+6.034%	60	1,553	+128.943%
2025-04-24	4.55	6.10	4.45	5.80	+58.904%	295	1,568	+142.759%
2025-04-23	4.20	5.05	3.65	3.65	+39.847%	283	1,609	+285.753%
2025-04-22	2.31	2.74	2.31	2.61	+12.500%	1,148	1,630	+439.464%
2025-04-21	2.68	2.80	2.13	2.32	-28.173%	218	1,082	+506.897%
2025-04-17	3.55	3.60	2.90	3.23	-13.405%	227	889	+335.913%
2025-04-16	4.05	4.70	3.30	3.73	-16.180%	69	889	+277.480%
2025-04-15	4.84	4.98	4.45	4.45	-7.292%	17	869	+216.404%
2025-04-14	5.90	5.90	4.80	4.80	-4.000%	168	861	+193.333%
2025-04-11	5.42	5.42	4.80	5.00	-7.407%	234	822	+181.600%
2025-04-10	6.25	6.25	5.10	5.40	-29.779%	61	756	+160.741%
2025-04-09	5.20	7.69	4.90	7.69	+56.939%	188	727	+83.095%
2025-04-08	6.20	6.42	4.65	4.90	-14.035%	58	720	+187.347%
2025-04-07	3.45	6.25	3.35	5.70	+54.472%	220	721	+147.018%
2025-04-04	3.90	4.05	3.39	3.69	-21.489%	232	737	+281.572%
2025-04-03	4.54	4.75	4.39	4.70	-29.323%	73	741	+199.574%
2025-04-02	5.50	6.65	5.50	6.65	+9.195%	44	721	+111.729%
2025-04-01	5.82	6.72	5.82	6.09	+9.730%	9	748	+131.199%
2025-03-31	4.90	5.65	4.90	5.55	-25.703%	237	751	+153.694%
2025-03-27	7.47	7.47	7.47	7.47	-8.902%	1	752	+88.487%
2025-03-26	8.70	8.70	8.02	8.20	-22.348%	44	752	+71.707%
2025-03-25	10.57	10.57	10.56	10.56	-10.204%	6	756	+33.333%
2025-03-24	11.10	12.25	10.70	11.76	-4.390%	60	752	+19.728%
2025-03-21	10.91	12.30	10.91	12.30	+25.510%	64	704	+14.472%
2025-03-20	10.24	10.65	9.80	9.80	-14.035%	13	693	+43.673%
2025-03-19	10.70	11.40	10.40	11.40	+4.205%	22	698	+23.509%
2025-03-18	10.90	11.25	10.90	10.94	-10.694%	114	689	+28.702%
2025-03-17	12.97	12.97	11.84	12.25	-2.157%	344	727	+14.939%
2025-03-14	12.19	12.52	11.73	12.52	+12.086%	18	819	+12.460%
2025-03-13	11.68	11.68	11.17	11.17	-17.988%	4	829	+26.052%
2025-03-12	14.50	14.50	13.60	13.62	+10.552%	105	829	+3.377%
2025-03-11	9.50	12.32	9.50	12.32	+39.209%	10	753	+14.286%
2025-03-10	11.00	11.00	8.85	8.85	-12.808%	8	756	+59.096%
2025-03-07	10.05	10.15	10.05	10.15	+6.394%	6	761	+38.719%
2025-03-06	9.00	9.54	8.50	9.54	-11.667%	3	760	+47.589%
2025-03-05	11.22	11.73	10.50	10.80	-10.075%	20	760	+30.370%
2025-03-04	8.15	12.01	8.15	12.01	+38.844%	69	748	+17.236%
2025-03-03	10.90	10.90	8.65	8.65	-29.388%	13	753	+62.775%
2025-02-28	12.05	12.55	12.05	12.25	-42.190%	42	751	+14.939%
2025-02-26	24.53	24.53	21.19	21.19	+26.131%	7	745	-33.554%
2025-02-25	20.20	20.20	16.80	16.80	-27.210%	17	750	-16.190%
2025-02-24	23.55	23.80	23.08	23.08	-16.286%	5	753	-38.995%
2025-02-21	31.64	31.96	27.52	27.57	-8.314%	122	753	-48.930%
2025-02-20	28.00	30.07	26.86	30.07	-1.571%	4	776	-53.176%
2025-02-19	28.80	35.86	28.80	30.55	+30.835%	64	776	-53.912%
2025-02-18	22.62	25.10	22.62	23.35	+34.582%	42	830	-39.700%
2025-02-14	16.80	17.91	16.80	17.35	+27.106%	136	913	-18.847%
2025-02-13	12.10	14.68	10.90	13.65	+9.815%	46	913	+3.150%
2025-02-12	14.60	15.00	12.10	12.43	-0.080%	162	949	+13.274%
2025-02-11	14.00	15.20	12.44	12.44	-17.122%	346	948	+13.183%
2025-02-10	12.00	15.15	11.95	15.01	+45.870%	297	919	-6.196%
2025-02-07	10.45	11.00	10.10	10.29	+14.333%	36	1,117	+36.832%
2025-02-06	7.80	9.00	7.80	9.00	+21.131%	475	1,121	+56.444%
2025-02-05	7.15	8.55	6.50	7.43	+23.833%	530	869	+89.502%
2025-02-04	5.70	6.30	5.70	6.00	+16.505%	53	678	+134.667%
2025-02-03	4.81	5.15	4.55	5.15	-14.167%	109	636	+173.398%
2025-01-31	5.85	7.05	5.85	6.00	-0.826%	500	631	+134.667%
2025-01-30	5.90	6.05	5.85	6.05	+5.217%	8	395	+132.727%
2025-01-29	5.82	5.82	5.75	5.75	-3.361%	21	388	+144.870%
2025-01-28	6.00	6.15	5.85	5.95	-11.194%	128	367	+136.639%
2025-01-27	7.50	7.75	6.70	6.70	-24.294%	46	274	+110.149%
2025-01-24	9.00	9.34	8.85	8.85	+1.143%	186	269	+59.096%
2025-01-23	8.40	8.75	8.40	8.75	-0.342%	13	322	+60.914%
2025-01-22	8.10	9.54	8.10	8.78	+13.290%	9	311	+60.364%
2025-01-21	7.25	8.35	7.10	7.75	+13.139%	56	308	+81.677%
2025-01-17	7.20	7.20	6.85	6.85	-6.803%	40	293	+105.547%
2025-01-16	7.70	7.75	7.20	7.35	+7.299%	19	293	+91.565%
2025-01-15	6.85	6.90	6.65	6.85	+2.392%	20	288	+105.547%
2025-01-14	7.35	7.35	6.69	6.69	-5.106%	29	280	+110.463%
2025-01-13	6.19	7.05	6.17	7.05	-9.847%	8	253	+99.716%
2025-01-10	7.96	8.47	7.82	7.82	0.000%	8	253	+80.051%
2025-01-08	8.60	8.60	7.82	7.82	-17.684%	11	253	+80.051%
2025-01-07	9.50	9.50	9.50	9.50	-11.874%	3	253	+48.211%
2025-01-06	11.00	11.21	10.78	10.78	+55.331%	7	252	+30.612%
2024-12-31	6.98	6.99	6.94	6.94	-6.089%	5	252	+102.882%
2024-12-30	7.55	7.55	7.05	7.39	-7.740%	21	252	+90.528%
2024-12-27	8.20	8.20	8.00	8.01	-14.332%	18	248	+75.780%
2024-12-26	10.00	10.00	9.25	9.35	-8.602%	15	244	+50.588%
2024-12-24	8.30	10.23	8.30	10.23	+27.875%	13	242	+37.634%
2024-12-23	8.04	8.04	7.90	8.00	-5.882%	34	242	+76.000%
2024-12-20	8.50	8.50	8.45	8.50	+5.459%	23	249	+65.647%
2024-12-19	8.00	8.12	7.82	8.06	-7.886%	124	228	+74.690%
2024-12-18	9.50	9.60	8.75	8.75	-9.326%	32	282	+60.914%
2024-12-17	10.30	10.30	9.65	9.65	-5.485%	55	256	+45.907%
2024-12-16	9.43	10.75	9.42	10.21	-14.202%	176	112	+37.904%
2024-12-13	11.52	12.00	11.50	11.90	-24.204%	34	112	+18.319%
2024-12-10	15.75	15.75	15.70	15.70	-20.506%	12	113	-10.318%
2024-12-09	19.35	19.75	19.35	19.75	+9.722%	5	124	-28.709%
2024-12-06	18.35	18.35	17.70	18.00	+8.761%	44	125	-21.778%
2024-12-05	16.60	16.60	16.55	16.55	-18.069%	4	130	-14.924%
2024-12-03	20.20	20.20	20.20	20.20	+14.124%	1	134	-30.297%
2024-12-02	13.00	18.25	13.00	17.70	+75.595%	168	134	-20.452%
2024-11-29	8.90	10.08	8.90	10.08	-16.832%	12	207	+39.683%
2024-11-27	13.06	13.06	12.00	12.12	-3.195%	105	107	+16.172%
2024-11-26	13.35	13.35	12.52	12.52	-9.275%	3	107	+12.460%
2024-11-25	13.47	14.30	13.47	13.80	+27.778%	16	107	+2.029%
2024-11-22	9.60	11.50	9.60	10.80	+23.429%	30	110	+30.370%
2024-11-21	7.35	8.78	7.35	8.75	+11.465%	10	111	+60.914%
2024-11-19	8.50	8.50	7.55	7.85	+42.210%	55	113	+79.363%
2024-11-18	4.75	5.52	4.75	5.52	+75.238%	5	117	+155.072%
2024-11-15	2.67	3.15	2.67	3.15	+16.667%	4	120	+346.984%
2024-11-14	2.68	2.70	2.68	2.70	-16.923%	20	120	+421.481%
2024-11-13	3.40	3.60	3.25	3.25	-9.722%	21	120	+333.231%
2024-11-12	3.70	3.70	3.60	3.60	-16.279%	31	119	+291.111%
2024-11-11	4.70	4.70	3.47	4.30	-8.511%	10	125	+227.442%
2024-11-08	4.70	4.70	4.70	4.70	-7.843%	6	125	+199.574%
2024-11-07	3.96	5.16	3.96	5.10	+59.375%	46	124	+176.078%
2024-11-06	3.40	3.40	3.17	3.20	-55.556%	13	92	+340.000%
2024-11-05	6.32	7.25	6.32	7.20	+17.073%	16	94	+95.556%
2024-11-04	6.15	6.15	6.15	6.15	-4.355%	1	91	+128.943%
2024-11-01	7.20	7.20	6.43	6.43	-14.495%	124	91	+118.974%
2024-10-31	8.30	8.30	7.14	7.52	-24.270%	9	74	+87.234%
2024-10-30	9.54	10.70	9.40	9.93	-49.594%	29	68	+41.793%
2024-10-14	19.70	19.70	19.70	19.70	+7.065%	1	43	-28.528%
2024-10-10	18.40	18.40	18.40	18.40	0.000%	3	43	-23.478%