Dark

SMCI20250516C34
SMCI May 16 2025 34.00 Call (SMCI250516C00034000)
option OPRA

Expired

May 16, 2025

12.01+21.313%(+2.11)1,606

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	11.69	13.80	11.16	12.01	+21.313%	1,606	14,931	0.000%
2025-05-15	10.10	11.02	7.95	9.90	-11.686%	283	14,931	+21.313%
2025-05-14	11.90	12.55	9.23	11.21	+124.200%	806	10,091	+7.136%
2025-05-13	1.25	5.20	1.12	5.00	+474.713%	25,514	10,471	+140.200%
2025-05-12	1.20	1.80	0.70	0.87	+64.151%	9,301	28,146	+1,280.460%
2025-05-09	0.74	0.91	0.40	0.53	-29.333%	8,800	26,526	+2,166.038%
2025-05-08	1.19	1.24	0.75	0.75	-25.743%	21,021	25,536	+1,501.333%
2025-05-07	0.72	1.27	0.44	1.01	-49.500%	5,937	7,188	+1,089.109%
2025-05-06	1.34	2.15	1.34	2.00	+26.582%	1,337	3,102	+500.500%
2025-05-05	2.21	2.21	1.57	1.58	-33.333%	1,046	2,950	+660.127%
2025-05-02	2.20	2.67	1.98	2.37	+10.748%	1,310	2,766	+406.751%
2025-05-01	2.00	2.61	1.56	2.14	+13.228%	757	2,371	+461.215%
2025-04-30	1.26	1.89	1.09	1.89	-57.143%	612	2,301	+535.450%
2025-04-29	5.05	5.05	4.40	4.41	-18.333%	86	2,181	+172.336%
2025-04-28	4.95	5.70	4.60	5.40	+11.340%	304	2,186	+122.407%
2025-04-25	4.37	4.90	4.16	4.85	+7.778%	164	2,200	+147.629%
2025-04-24	3.15	4.90	3.15	4.50	+57.895%	599	2,209	+166.889%
2025-04-23	3.00	4.00	2.83	2.85	+54.054%	511	2,221	+321.404%
2025-04-22	1.71	2.00	1.65	1.85	+12.121%	577	2,320	+549.189%
2025-04-21	2.04	2.04	1.50	1.65	-29.787%	514	2,300	+627.879%
2025-04-17	2.87	2.87	2.10	2.35	-8.203%	198	2,074	+411.064%
2025-04-16	3.09	3.70	2.53	2.56	-27.684%	930	2,074	+369.141%
2025-04-15	3.60	4.05	3.40	3.54	-3.014%	729	1,797	+239.266%
2025-04-14	4.65	4.68	3.65	3.65	-8.750%	220	1,319	+229.041%
2025-04-11	4.43	4.50	3.85	4.00	-5.882%	428	1,337	+200.250%
2025-04-10	5.20	5.20	4.25	4.25	-30.328%	312	1,152	+182.588%
2025-04-09	4.50	6.60	3.90	6.10	+49.510%	264	934	+96.885%
2025-04-08	5.75	5.77	3.80	4.08	-14.105%	266	941	+194.363%
2025-04-07	3.45	5.35	3.45	4.75	+43.939%	294	861	+152.842%
2025-04-04	3.00	3.30	2.65	3.30	-16.456%	232	850	+263.939%
2025-04-03	3.54	3.95	3.54	3.95	-23.745%	59	823	+204.051%
2025-04-02	4.50	5.46	4.50	5.18	+2.574%	24	823	+131.853%
2025-04-01	4.65	5.78	4.63	5.05	+2.851%	142	832	+137.822%
2025-03-31	4.90	5.00	4.50	4.91	+1.237%	258	794	+144.603%
2025-03-28	5.56	5.56	4.80	4.85	-9.346%	194	731	+147.629%
2025-03-27	6.12	6.45	5.35	5.35	-20.741%	69	691	+124.486%
2025-03-26	6.98	6.98	6.75	6.75	-38.073%	3	697	+77.926%
2025-03-25	10.90	10.90	10.90	10.90	+4.506%	20	696	+10.183%
2025-03-24	10.00	10.80	9.60	10.43	-2.523%	19	676	+15.149%
2025-03-21	8.80	10.70	8.80	10.70	+25.882%	22	687	+12.243%
2025-03-20	9.00	9.30	8.40	8.50	-5.028%	34	686	+41.294%
2025-03-19	8.60	8.95	8.60	8.95	0.000%	41	676	+34.190%
2025-03-18	9.40	9.40	8.95	8.95	-15.962%	4	636	+34.190%
2025-03-14	10.65	10.65	10.65	10.65	-8.190%	10	633	+12.770%
2025-03-13	11.60	11.60	11.60	11.60	+3.850%	10	638	+3.534%
2025-03-11	10.40	11.17	10.40	11.17	+24.388%	2	638	+7.520%
2025-03-07	8.15	8.98	7.45	8.98	+3.815%	18	638	+33.742%
2025-03-06	7.72	10.10	7.72	8.65	-11.464%	9	644	+38.844%
2025-03-05	11.05	11.05	9.77	9.77	-7.306%	3	644	+22.927%
2025-03-04	7.14	10.65	7.14	10.54	+38.684%	18	643	+13.947%
2025-03-03	9.23	9.23	7.60	7.60	-32.384%	27	642	+58.026%
2025-02-28	11.00	11.24	10.98	11.24	-13.870%	38	635	+6.851%
2025-02-27	14.26	14.26	13.05	13.05	-34.024%	13	639	-7.969%
2025-02-26	20.70	23.40	19.78	19.78	+13.093%	5	634	-39.282%
2025-02-25	17.97	17.97	17.49	17.49	-24.154%	2	638	-31.332%
2025-02-24	20.80	23.06	20.80	23.06	-12.486%	6	638	-47.918%
2025-02-21	26.35	26.35	26.35	26.35	-7.218%	100	641	-54.421%
2025-02-20	26.00	29.94	25.58	28.40	-9.120%	106	691	-57.711%
2025-02-19	27.20	33.82	26.60	31.25	+34.409%	11	595	-61.568%
2025-02-18	22.36	23.46	22.00	23.25	+33.238%	30	599	-48.344%
2025-02-14	14.90	17.45	14.90	17.45	+32.197%	78	604	-31.175%
2025-02-13	10.90	13.50	9.79	13.20	+20.658%	36	634	-9.015%
2025-02-12	13.40	13.50	10.94	10.94	-2.321%	67	634	+9.781%
2025-02-11	12.85	14.00	11.20	11.20	-16.230%	56	666	+7.232%
2025-02-10	11.00	13.37	10.75	13.37	+35.461%	55	688	-10.172%
2025-02-07	9.30	10.10	9.00	9.87	+21.104%	134	693	+21.682%
2025-02-06	7.80	8.40	7.50	8.15	+22.372%	38	654	+47.362%
2025-02-05	6.50	6.95	5.85	6.66	+24.486%	46	639	+80.330%
2025-02-04	5.11	5.35	5.10	5.35	+21.591%	11	638	+124.486%
2025-02-03	4.54	4.54	4.10	4.40	-16.981%	402	639	+172.955%
2025-01-31	6.00	6.50	5.30	5.30	-3.461%	80	473	+126.604%
2025-01-30	5.50	5.50	5.49	5.49	+4.571%	10	453	+118.761%
2025-01-29	5.31	5.31	5.16	5.25	-0.943%	20	448	+128.762%
2025-01-28	5.50	5.50	5.05	5.30	-5.357%	20	428	+126.604%
2025-01-27	6.35	6.50	5.50	5.60	-28.205%	94	430	+114.464%
2025-01-24	8.48	8.50	7.80	7.80	-1.887%	228	475	+53.974%
2025-01-23	8.00	8.00	7.95	7.95	-1.852%	23	379	+51.069%
2025-01-22	7.80	8.60	7.80	8.10	+16.547%	91	396	+48.272%
2025-01-21	6.55	6.95	6.55	6.95	+15.066%	88	340	+72.806%
2025-01-17	6.25	6.25	6.04	6.04	-12.464%	4	262	+98.841%
2025-01-16	6.90	6.90	6.90	6.90	+10.400%	1	262	+74.058%
2025-01-15	6.25	6.25	6.25	6.25	+4.167%	1	261	+92.160%
2025-01-13	6.20	6.25	5.45	6.00	-21.569%	20	260	+100.167%
2025-01-10	7.65	7.76	7.60	7.65	+6.250%	50	255	+56.993%
2025-01-08	7.15	7.29	7.00	7.20	-12.727%	29	255	+66.806%
2025-01-07	9.09	9.09	8.25	8.25	-17.085%	8	255	+45.576%
2025-01-06	10.15	11.02	9.95	9.95	+30.065%	17	257	+20.704%
2025-01-03	5.95	7.65	5.95	7.65	+31.897%	22	257	+56.993%
2025-01-02	6.45	6.45	5.80	5.80	-10.769%	11	258	+107.069%
2024-12-30	6.50	6.50	6.50	6.50	-19.255%	2	266	+84.769%
2024-12-27	8.05	8.05	8.05	8.05	-3.012%	20	266	+49.193%
2024-12-26	8.75	8.75	8.30	8.30	-2.353%	7	259	+44.699%
2024-12-24	8.25	8.75	8.25	8.50	+16.438%	46	280	+41.294%
2024-12-23	7.10	7.30	7.10	7.30	-7.006%	3	280	+64.521%
2024-12-20	7.39	7.90	7.39	7.85	+11.348%	50	277	+52.994%
2024-12-19	7.95	7.95	6.88	7.05	-11.209%	45	232	+70.355%
2024-12-18	8.80	8.80	7.75	7.94	-16.421%	20	194	+51.259%
2024-12-17	9.51	9.51	9.50	9.50	+7.955%	2	189	+26.421%
2024-12-16	9.20	9.20	8.80	8.80	-16.031%	13	187	+36.477%
2024-12-13	11.06	11.06	10.44	10.48	-12.667%	18	188	+14.599%
2024-12-12	12.00	12.02	12.00	12.00	-5.363%	5	179	+0.083%
2024-12-11	12.21	12.68	11.50	12.68	-30.786%	14	179	-5.284%
2024-12-09	20.07	20.07	18.25	18.32	+9.178%	8	169	-34.443%
2024-12-06	17.20	17.20	16.78	16.78	+7.220%	4	172	-28.427%
2024-12-05	15.95	15.95	15.65	15.65	+0.321%	2	171	-23.259%
2024-12-04	15.60	15.60	15.60	15.60	-11.864%	1	169	-23.013%
2024-12-03	18.98	18.98	17.70	17.70	+3.027%	4	169	-32.147%
2024-12-02	12.70	17.30	12.64	17.18	+75.485%	31	167	-30.093%
2024-11-29	9.38	9.84	9.25	9.79	-13.363%	22	191	+22.676%
2024-11-27	12.25	12.25	11.20	11.30	+2.262%	66	213	+6.283%
2024-11-26	12.00	12.10	10.93	11.05	-12.648%	79	213	+8.688%
2024-11-25	12.55	14.41	12.55	12.65	+27.778%	23	211	-5.059%
2024-11-22	9.40	10.14	9.40	9.90	+34.694%	88	202	+21.313%
2024-11-21	7.10	7.35	6.65	7.35	+23.737%	14	187	+63.401%
2024-11-20	6.67	6.67	5.94	5.94	-18.069%	2	187	+102.189%
2024-11-19	7.58	7.58	6.81	7.25	+38.623%	11	185	+65.655%
2024-11-18	4.30	5.23	4.30	5.23	+101.931%	5	183	+129.637%
2024-11-15	2.50	2.60	2.50	2.59	+37.766%	44	184	+363.707%
2024-11-14	2.07	2.30	1.88	1.88	-54.258%	115	198	+538.830%
2024-11-11	3.40	4.11	3.40	4.11	+2.750%	61	212	+192.214%
2024-11-08	4.70	4.70	4.00	4.00	-12.088%	236	151	+200.250%
2024-11-07	3.61	4.55	3.61	4.55	+42.188%	16	82	+163.956%
2024-11-06	2.80	3.20	2.80	3.20	-47.020%	8	82	+275.313%
2024-11-05	6.04	6.04	6.04	6.04	+0.667%	3	85	+98.841%
2024-11-04	6.53	6.80	6.00	6.00	-4.000%	11	84	+100.167%
2024-11-01	6.25	6.25	6.25	6.25	-11.972%	2	83	+92.160%
2024-10-31	6.52	7.10	6.52	7.10	-22.826%	11	84	+69.155%
2024-10-30	9.75	11.30	9.00	9.20	-47.429%	39	73	+30.543%
2024-10-15	17.50	17.50	17.50	17.50	-3.846%	3	50	-31.371%
2024-10-14	18.20	18.20	18.20	18.20	-3.294%	4	50	-34.011%
2024-10-07	18.82	18.82	18.82	18.82	+33.475%	5	50	-36.185%
2024-10-03	14.90	14.90	14.10	14.10	0.000%	9	54	-14.823%