Dark

SMCI20250516C35
SMCI May 16 2025 35.00 Call (SMCI250516C00035000)
option OPRA

Expired

May 16, 2025

11.15+25.281%(+2.25)5,148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	10.50	12.80	10.15	11.15	+25.281%	5,148	31,343	0.000%
2025-05-15	8.80	10.11	6.65	8.90	-11.531%	857	31,343	+25.281%
2025-05-14	11.00	11.60	8.40	10.06	+147.783%	2,250	31,822	+10.835%
2025-05-13	0.78	4.30	0.62	4.06	+696.078%	11,511	33,237	+174.631%
2025-05-12	0.77	1.23	0.43	0.51	+54.545%	16,185	37,091	+2,086.275%
2025-05-09	0.50	0.66	0.25	0.33	-36.538%	9,058	36,115	+3,278.788%
2025-05-08	0.73	0.90	0.51	0.52	-26.761%	5,397	34,944	+2,044.231%
2025-05-07	0.59	0.93	0.33	0.71	-56.970%	3,889	33,739	+1,470.423%
2025-05-06	1.14	1.75	1.01	1.65	+34.146%	4,921	33,760	+575.758%
2025-05-05	1.70	1.91	1.23	1.23	-37.879%	1,738	32,434	+806.504%
2025-05-02	1.71	2.21	1.56	1.98	+19.277%	3,780	31,727	+463.131%
2025-05-01	1.65	2.16	1.25	1.66	+3.106%	4,106	31,634	+571.687%
2025-04-30	1.00	1.63	0.83	1.61	-58.290%	43,862	31,011	+592.547%
2025-04-29	4.45	4.55	3.85	3.86	-19.247%	1,045	44,616	+188.860%
2025-04-28	4.22	5.00	4.00	4.78	+13.810%	514	45,466	+133.264%
2025-04-25	3.82	4.40	3.60	4.20	+6.061%	924	45,814	+165.476%
2025-04-24	2.73	4.35	2.66	3.96	+60.324%	2,371	45,974	+181.566%
2025-04-23	2.50	3.55	2.34	2.47	+58.333%	2,949	46,095	+351.417%
2025-04-22	1.51	1.70	1.38	1.56	+13.869%	1,850	47,256	+614.744%
2025-04-21	1.74	1.81	1.26	1.37	-32.178%	5,401	46,350	+713.869%
2025-04-17	2.49	2.49	1.79	2.02	-17.551%	2,028	41,947	+451.980%
2025-04-16	2.30	3.25	2.13	2.45	-21.975%	3,749	41,947	+355.102%
2025-04-15	3.20	3.70	3.00	3.14	+1.290%	659	40,371	+255.096%
2025-04-14	4.42	4.50	3.10	3.10	-13.165%	34,701	40,067	+259.677%
2025-04-11	3.91	4.07	3.40	3.57	-8.462%	848	6,551	+212.325%
2025-04-10	4.70	4.70	3.66	3.90	-27.778%	3,867	6,376	+185.897%
2025-04-09	4.00	6.05	3.50	5.40	+49.171%	1,338	3,374	+106.481%
2025-04-08	5.50	5.50	3.45	3.62	-17.352%	877	3,506	+208.011%
2025-04-07	3.00	5.00	2.44	4.38	+46.000%	1,302	3,268	+154.566%
2025-04-04	2.88	3.10	2.39	3.00	-15.493%	3,693	3,060	+271.667%
2025-04-03	3.18	3.77	3.15	3.55	-24.468%	511	3,020	+214.085%
2025-04-02	4.23	5.25	4.12	4.70	-0.634%	479	3,042	+137.234%
2025-04-01	4.60	5.25	4.23	4.73	+7.991%	1,302	2,929	+135.729%
2025-03-31	3.83	4.60	3.55	4.38	-3.311%	694	2,577	+154.566%
2025-03-28	4.75	5.60	4.35	4.53	-6.598%	1,032	2,333	+146.137%
2025-03-27	5.75	5.97	4.85	4.85	-24.219%	406	2,279	+129.897%
2025-03-26	8.70	8.70	6.30	6.40	-27.273%	571	2,001	+74.219%
2025-03-25	10.20	10.55	8.65	8.80	-10.020%	178	1,691	+26.705%
2025-03-24	8.40	10.40	8.40	9.78	-0.102%	293	1,661	+14.008%
2025-03-21	8.41	10.24	8.05	9.79	+24.713%	106	1,774	+13.892%
2025-03-20	8.90	8.90	7.85	7.85	-10.592%	83	1,790	+42.038%
2025-03-19	8.95	9.35	8.15	8.78	+8.395%	52	1,759	+26.993%
2025-03-18	8.92	9.19	8.10	8.10	-22.857%	27	1,789	+37.654%
2025-03-17	11.36	11.36	10.04	10.50	-0.095%	24	1,775	+6.190%
2025-03-14	9.74	10.51	9.74	10.51	+13.132%	406	1,773	+6.089%
2025-03-13	11.14	11.14	9.20	9.29	-17.933%	182	1,899	+20.022%
2025-03-12	12.03	12.22	11.32	11.32	+7.707%	127	1,899	-1.502%
2025-03-11	9.50	10.51	8.23	10.51	+34.571%	55	1,906	+6.089%
2025-03-10	8.30	9.17	7.80	7.81	-7.901%	66	1,894	+42.766%
2025-03-07	7.90	8.50	6.80	8.48	+6.667%	68	1,896	+31.486%
2025-03-06	8.20	9.20	7.10	7.95	-14.054%	80	1,890	+40.252%
2025-03-05	9.60	10.45	9.00	9.25	-9.756%	142	1,862	+20.541%
2025-03-04	6.75	10.25	6.75	10.25	+43.961%	293	1,883	+8.780%
2025-03-03	9.85	10.00	7.10	7.12	-33.767%	141	1,823	+56.601%
2025-02-28	9.55	11.49	9.55	10.75	-10.788%	368	1,770	+3.721%
2025-02-27	17.37	17.37	12.05	12.05	-37.240%	53	1,769	-7.469%
2025-02-26	20.80	21.50	18.70	19.20	+25.081%	87	1,772	-41.927%
2025-02-25	14.30	18.25	14.30	15.35	-29.263%	568	1,749	-27.362%
2025-02-24	22.20	22.60	21.10	21.70	-11.429%	118	2,158	-48.618%
2025-02-21	28.40	29.30	24.50	24.50	-11.232%	194	2,236	-54.490%
2025-02-20	25.55	29.05	23.15	27.60	-2.301%	431	2,285	-59.601%
2025-02-19	26.47	33.70	25.00	28.25	+18.847%	157	2,371	-60.531%
2025-02-18	19.00	23.77	19.00	23.77	+41.910%	437	2,411	-53.092%
2025-02-14	13.30	16.75	13.30	16.75	+38.430%	728	2,869	-33.433%
2025-02-13	9.97	12.80	8.87	12.10	+15.238%	157	2,869	-7.851%
2025-02-12	10.75	13.00	10.06	10.50	-1.869%	179	2,875	+6.190%
2025-02-11	13.90	13.90	10.65	10.70	-21.612%	488	2,986	+4.206%
2025-02-10	10.50	13.80	10.40	13.65	+46.774%	360	3,205	-18.315%
2025-02-07	8.12	9.60	8.10	9.30	+20.779%	728	3,291	+19.892%
2025-02-06	6.80	7.80	6.80	7.70	+18.644%	448	3,133	+44.805%
2025-02-05	6.08	7.30	5.65	6.49	+26.019%	243	2,823	+71.803%
2025-02-04	4.80	5.35	4.67	5.15	+22.619%	167	2,808	+116.505%
2025-02-03	4.45	4.47	3.85	4.20	-17.647%	215	2,742	+165.476%
2025-01-31	5.10	6.03	5.00	5.10	+1.392%	916	2,736	+118.627%
2025-01-30	5.24	5.25	5.03	5.03	+2.653%	10	2,309	+121.670%
2025-01-29	4.95	5.05	4.85	4.90	-2.970%	95	2,309	+127.551%
2025-01-28	5.40	5.40	4.70	5.05	-8.182%	70	2,321	+120.792%
2025-01-27	6.05	6.87	5.10	5.50	-26.667%	211	2,310	+102.727%
2025-01-24	8.00	8.15	7.40	7.50	-0.662%	464	2,306	+48.667%
2025-01-23	7.30	7.57	7.30	7.55	-1.948%	33	2,318	+47.682%
2025-01-22	7.35	8.25	7.10	7.70	+15.789%	65	2,290	+44.805%
2025-01-21	6.75	6.75	5.90	6.65	+15.652%	17	2,262	+67.669%
2025-01-17	5.89	5.90	5.72	5.75	-2.542%	16	2,258	+93.913%
2025-01-16	6.30	6.45	5.85	5.90	+0.683%	28	2,258	+88.983%
2025-01-15	5.70	5.95	5.70	5.86	+0.687%	66	2,233	+90.273%
2025-01-14	6.60	6.60	5.75	5.82	-2.185%	64	2,190	+91.581%
2025-01-13	5.62	5.95	5.62	5.95	-9.160%	41	2,191	+87.395%
2025-01-10	6.55	6.55	6.55	6.55	-2.963%	8	2,191	+70.229%
2025-01-08	7.47	7.47	6.65	6.75	-14.013%	60	2,135	+65.185%
2025-01-07	8.60	8.78	7.85	7.85	-15.135%	53	2,135	+42.038%
2025-01-06	8.50	10.95	8.50	9.25	+36.029%	72	2,116	+20.541%
2025-01-03	6.34	6.80	6.34	6.80	+23.636%	40	2,106	+63.971%
2025-01-02	5.90	5.90	5.50	5.50	-5.660%	34	2,106	+102.727%
2024-12-31	6.20	6.23	5.60	5.83	-4.739%	519	2,054	+91.252%
2024-12-30	6.15	6.53	6.03	6.12	-8.383%	55	2,054	+82.190%
2024-12-27	7.45	7.45	6.68	6.68	-17.531%	120	2,038	+66.916%
2024-12-26	8.30	8.30	7.94	8.10	-2.994%	73	2,080	+37.654%
2024-12-24	6.90	8.86	6.90	8.35	+19.286%	275	2,002	+33.533%
2024-12-23	7.00	7.20	6.90	7.00	+4.948%	56	2,002	+59.286%
2024-12-20	6.48	7.07	6.48	6.67	-0.448%	130	1,988	+67.166%
2024-12-19	7.15	7.27	6.45	6.70	-11.141%	101	1,885	+66.418%
2024-12-18	8.68	8.83	7.50	7.54	-9.809%	12	1,843	+47.878%
2024-12-17	8.78	8.78	8.36	8.36	-0.119%	28	1,835	+33.373%
2024-12-16	7.70	9.40	7.70	8.37	-18.421%	265	1,827	+33.214%
2024-12-13	10.05	10.50	9.95	10.26	-11.169%	62	1,740	+8.674%
2024-12-12	11.80	11.80	11.50	11.55	-5.328%	116	1,724	-3.463%
2024-12-11	11.08	12.20	11.08	12.20	-10.623%	22	1,671	-8.607%
2024-12-10	14.90	14.90	13.50	13.65	-18.750%	9	1,654	-18.315%
2024-12-06	14.75	16.80	14.75	16.80	+12.375%	10	1,655	-33.631%
2024-12-04	13.70	14.95	13.70	14.95	+6.028%	8	1,655	-25.418%
2024-12-03	18.55	18.55	13.70	14.10	-11.875%	108	1,650	-20.922%
2024-12-02	12.88	17.00	11.75	16.00	+67.715%	211	1,707	-30.313%
2024-11-29	9.90	9.90	8.40	9.54	-11.090%	92	1,715	+16.876%
2024-11-27	10.87	11.09	10.70	10.73	+0.941%	26	1,716	+3.914%
2024-11-26	12.59	13.00	10.63	10.63	-21.259%	56	1,716	+4.892%
2024-11-25	12.00	13.97	11.40	13.50	+42.857%	1,380	1,681	-17.407%
2024-11-22	8.35	10.42	8.35	9.45	+23.368%	268	2,120	+17.989%
2024-11-21	6.05	8.10	6.05	7.66	+28.956%	865	2,096	+45.561%
2024-11-20	6.55	6.55	5.20	5.94	-13.411%	13	1,915	+87.710%
2024-11-19	6.70	7.65	6.35	6.86	+44.421%	1,219	1,918	+62.536%
2024-11-18	4.37	5.80	3.70	4.75	+55.738%	74	1,325	+134.737%
2024-11-15	2.30	3.05	2.30	3.05	+27.615%	4	1,337	+265.574%
2024-11-14	2.00	2.39	1.90	2.39	-8.077%	142	1,337	+366.527%
2024-11-13	2.77	2.98	2.60	2.60	-14.754%	178	1,336	+328.846%
2024-11-12	3.30	3.30	3.00	3.05	-20.779%	59	1,163	+265.574%
2024-11-11	3.00	3.85	3.00	3.85	-1.282%	16	1,104	+189.610%
2024-11-08	4.01	4.01	3.83	3.90	-6.024%	76	1,089	+185.897%
2024-11-07	3.35	4.30	3.30	4.15	+29.688%	464	1,052	+168.675%
2024-11-06	4.10	4.10	2.50	3.20	-50.769%	91	654	+248.438%
2024-11-05	5.09	6.50	5.09	6.50	+18.397%	14	585	+71.538%
2024-11-04	6.00	6.45	5.40	5.49	-1.613%	123	578	+103.097%
2024-11-01	5.55	6.43	5.45	5.58	-17.941%	390	585	+99.821%
2024-10-31	7.11	7.11	6.00	6.80	-22.990%	336	581	+63.971%
2024-10-30	9.45	11.04	8.40	8.83	-53.404%	170	368	+26.274%
2024-10-29	18.95	18.95	18.95	18.95	+6.282%	100	204	-41.161%
2024-10-28	17.66	17.83	17.60	17.83	-1.492%	103	152	-37.465%
2024-10-25	18.10	18.10	18.10	18.10	+7.546%	4	52	-38.398%
2024-10-22	16.83	16.83	16.83	16.83	+1.447%	2	52	-33.749%
2024-10-10	15.90	16.59	15.90	16.59	+24.737%	60	52	-32.791%
2024-10-03	13.30	13.30	13.30	13.30	0.000%	2	51	-16.165%