Dark

SMCI20250516C37
SMCI May 16 2025 37.00 Call (SMCI250516C00037000)
option OPRA

Expired

May 16, 2025

9.15+30.714%(+2.15)1,138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	9.20	10.75	8.25	9.15	+30.714%	1,138	5,654	0.000%
2025-05-15	7.10	8.28	4.93	7.00	-16.567%	664	5,654	+30.714%
2025-05-14	9.05	9.35	6.64	8.39	+249.583%	1,753	6,114	+9.058%
2025-05-13	0.26	2.64	0.25	2.40	+1,311.765%	7,709	7,338	+281.250%
2025-05-12	0.33	0.51	0.15	0.17	+21.429%	5,110	7,094	+5,282.353%
2025-05-09	0.22	0.33	0.12	0.14	-44.000%	2,246	4,721	+6,435.714%
2025-05-08	0.29	0.44	0.25	0.25	-32.432%	663	4,813	+3,560.000%
2025-05-07	0.30	0.48	0.17	0.37	-65.741%	1,244	4,568	+2,372.973%
2025-05-06	0.64	1.15	0.64	1.08	+36.709%	672	4,409	+747.222%
2025-05-05	1.10	1.13	0.78	0.79	-40.152%	228	4,181	+1,058.228%
2025-05-02	1.11	1.49	0.99	1.32	+16.814%	1,304	4,135	+593.182%
2025-05-01	1.09	1.45	0.84	1.13	+4.630%	961	4,178	+709.735%
2025-04-30	1.00	1.08	0.52	1.08	-62.759%	645	3,914	+747.222%
2025-04-29	3.55	3.55	2.88	2.90	-21.622%	619	3,895	+215.517%
2025-04-28	3.50	4.00	3.00	3.70	+13.846%	653	4,101	+147.297%
2025-04-25	3.00	3.40	2.72	3.25	+6.557%	996	3,987	+181.538%
2025-04-24	1.96	3.35	1.96	3.05	+69.444%	805	3,851	+200.000%
2025-04-23	1.81	2.66	1.70	1.80	+57.895%	636	3,992	+408.333%
2025-04-22	1.06	1.20	0.98	1.14	+15.152%	415	3,813	+702.632%
2025-04-21	1.17	1.18	0.89	0.99	-29.787%	276	3,874	+824.242%
2025-04-17	1.66	1.66	1.29	1.41	-22.099%	93	3,697	+548.936%
2025-04-16	1.89	2.42	1.60	1.81	-22.650%	169	3,697	+405.525%
2025-04-15	2.44	2.80	2.25	2.34	-9.653%	85	3,648	+291.026%
2025-04-14	3.40	3.40	2.46	2.59	-6.159%	246	3,606	+253.282%
2025-04-11	3.25	3.25	2.69	2.76	-9.508%	254	3,652	+231.522%
2025-04-10	3.80	3.80	3.00	3.05	-32.222%	451	3,615	+200.000%
2025-04-09	3.25	4.90	2.95	4.50	+50.000%	303	3,599	+103.333%
2025-04-08	4.25	4.25	3.00	3.00	-14.286%	128	3,522	+205.000%
2025-04-07	1.71	4.05	1.71	3.50	+47.059%	271	3,483	+161.429%
2025-04-04	2.35	2.41	1.94	2.38	-19.048%	494	3,489	+284.454%
2025-04-03	2.68	3.02	2.60	2.94	-23.834%	191	3,443	+211.224%
2025-04-02	4.00	4.10	3.60	3.86	-1.531%	15	3,429	+137.047%
2025-04-01	3.70	4.25	3.70	3.92	+7.397%	83	3,432	+133.418%
2025-03-31	2.89	3.75	2.89	3.65	-2.406%	229	3,472	+150.685%
2025-03-28	4.55	4.55	3.65	3.74	-6.500%	264	3,352	+144.652%
2025-03-27	5.00	5.10	4.00	4.00	-26.063%	356	3,334	+128.750%
2025-03-26	7.40	7.40	5.20	5.41	-29.281%	327	3,280	+69.131%
2025-03-25	8.33	9.05	7.54	7.65	-9.574%	42	3,168	+19.608%
2025-03-24	8.00	9.15	7.19	8.46	-3.314%	34	3,174	+8.156%
2025-03-21	7.10	9.15	7.10	8.75	+29.630%	176	3,186	+4.571%
2025-03-20	7.71	7.71	6.70	6.75	-13.462%	34	3,220	+35.556%
2025-03-19	7.49	8.00	7.20	7.80	+14.706%	23	3,211	+17.308%
2025-03-18	8.00	8.15	6.80	6.80	-27.660%	27	3,222	+34.559%
2025-03-17	9.65	9.75	8.85	9.40	+1.842%	66	3,232	-2.660%
2025-03-14	8.99	9.50	8.99	9.23	+9.231%	26	3,196	-0.867%
2025-03-13	10.05	10.05	8.45	8.45	-16.831%	8	3,196	+8.284%
2025-03-12	11.60	11.60	10.16	10.16	+9.247%	53	3,196	-9.941%
2025-03-11	6.76	9.50	6.76	9.30	+35.766%	301	3,219	-1.613%
2025-03-10	7.45	8.02	6.46	6.85	-8.667%	212	3,398	+33.577%
2025-03-07	6.65	7.50	6.03	7.50	+7.143%	186	3,269	+22.000%
2025-03-06	7.08	7.50	6.25	7.00	-14.216%	646	3,234	+30.714%
2025-03-05	8.40	9.25	8.00	8.16	-9.333%	146	3,356	+12.132%
2025-03-04	5.89	9.00	5.89	9.00	+41.732%	215	3,396	+1.667%
2025-03-03	9.05	9.05	6.35	6.35	-34.671%	108	3,381	+44.094%
2025-02-28	8.80	11.20	8.80	9.72	-10.166%	1,046	3,349	-5.864%
2025-02-27	14.70	14.70	10.82	10.82	-35.326%	62	3,742	-15.434%
2025-02-26	20.00	21.75	16.73	16.73	+8.005%	14	3,739	-45.308%
2025-02-25	16.65	16.65	15.03	15.49	-24.254%	317	3,743	-40.930%
2025-02-24	22.50	22.50	20.45	20.45	-21.797%	10	3,977	-55.257%
2025-02-21	25.50	27.00	25.50	26.15	+0.577%	14	3,987	-65.010%
2025-02-20	24.11	28.45	24.11	26.00	0.000%	15	3,986	-64.808%
2025-02-19	25.70	31.93	23.55	26.00	+30.326%	47	3,993	-64.808%
2025-02-18	21.10	21.30	19.95	19.95	+32.032%	12	4,025	-54.135%
2025-02-14	12.80	15.11	12.80	15.11	+38.497%	54	4,037	-39.444%
2025-02-13	9.15	11.70	8.28	10.91	+16.187%	29	4,051	-16.132%
2025-02-12	12.00	12.00	9.20	9.39	-3.196%	30	4,051	-2.556%
2025-02-11	11.15	12.45	9.70	9.70	-24.689%	71	4,067	-5.670%
2025-02-10	9.60	12.88	9.50	12.88	+48.902%	111	4,086	-28.960%
2025-02-07	7.94	8.80	7.85	8.65	+26.647%	198	4,060	+5.780%
2025-02-06	6.80	6.95	6.50	6.83	+18.783%	375	3,995	+33.968%
2025-02-05	5.08	6.20	5.08	5.75	+28.924%	20	3,667	+59.130%
2025-02-04	4.33	4.56	4.30	4.46	+14.359%	23	3,665	+105.157%
2025-02-03	3.79	3.95	3.45	3.90	-19.588%	135	3,659	+134.615%
2025-01-31	5.45	5.45	4.85	4.85	+6.593%	30	3,660	+88.660%
2025-01-30	4.55	4.55	4.55	4.55	-2.151%	7	3,661	+101.099%
2025-01-29	4.65	4.65	4.65	4.65	+1.087%	4	3,661	+96.774%
2025-01-28	4.80	4.80	4.43	4.60	-3.158%	25	3,661	+98.913%
2025-01-27	5.75	5.75	4.75	4.75	-29.630%	58	3,649	+92.632%
2025-01-24	7.32	7.32	6.75	6.75	-2.174%	316	3,645	+35.556%
2025-01-23	6.86	6.95	6.80	6.90	-1.989%	91	3,571	+32.609%
2025-01-22	6.20	7.17	6.20	7.04	+17.333%	35	3,522	+29.972%
2025-01-21	5.95	6.00	5.53	6.00	+13.208%	19	3,510	+52.500%
2025-01-17	5.30	5.30	5.30	5.30	-4.505%	2	3,510	+72.642%
2025-01-16	6.00	6.00	5.40	5.55	+7.350%	65	3,510	+64.865%
2025-01-15	5.20	5.20	5.17	5.17	+0.584%	3	3,486	+76.983%
2025-01-14	5.95	5.95	5.14	5.14	-1.154%	44	3,485	+78.016%
2025-01-13	4.68	5.35	4.68	5.20	-16.800%	9	3,486	+75.962%
2025-01-10	6.38	6.55	6.25	6.25	+2.459%	74	3,488	+46.400%
2025-01-08	6.20	6.20	6.10	6.10	-15.278%	16	3,460	+50.000%
2025-01-07	8.00	8.16	7.20	7.20	-14.994%	84	3,460	+27.083%
2025-01-06	8.95	9.75	8.28	8.47	+41.167%	46	3,424	+8.028%
2025-01-03	5.30	6.00	5.30	6.00	+20.000%	14	3,410	+52.500%
2025-01-02	5.46	5.46	5.00	5.00	-4.762%	2	3,406	+83.000%
2024-12-31	5.55	5.55	5.25	5.25	-8.696%	2	3,404	+74.286%
2024-12-30	5.65	5.75	5.65	5.75	-9.019%	4	3,404	+59.130%
2024-12-27	6.32	6.32	6.32	6.32	-17.386%	2	3,403	+44.778%
2024-12-26	7.65	7.65	7.65	7.65	-3.531%	1	3,404	+19.608%
2024-12-24	6.25	7.93	6.25	7.93	+25.873%	9	3,404	+15.385%
2024-12-23	6.35	6.35	6.17	6.30	+7.692%	6	3,404	+45.238%
2024-12-20	5.85	5.85	5.85	5.85	-7.437%	2	3,401	+56.410%
2024-12-19	6.06	6.55	6.06	6.32	-7.059%	10	3,403	+44.778%
2024-12-18	7.80	7.80	6.80	6.80	-13.376%	4	3,406	+34.559%
2024-12-17	8.00	8.00	7.85	7.85	-1.875%	4	3,404	+16.561%
2024-12-16	7.57	8.75	7.42	8.00	-17.949%	36	3,384	+14.375%
2024-12-13	9.85	9.85	9.45	9.75	-8.879%	76	3,384	-6.154%
2024-12-12	10.63	10.74	10.57	10.70	+4.492%	1,308	3,375	-14.486%
2024-12-11	10.00	10.80	10.00	10.24	-20.000%	39	2,392	-10.645%
2024-12-10	13.67	13.67	12.25	12.80	-22.141%	6	2,371	-28.516%
2024-12-09	18.00	18.00	16.44	16.44	+8.158%	15	2,373	-44.343%
2024-12-06	15.20	15.20	15.20	15.20	+14.200%	2	2,377	-39.803%
2024-12-05	14.65	14.65	13.31	13.31	-3.200%	4	2,377	-31.255%
2024-12-04	13.50	14.60	13.50	13.75	+3.539%	6	2,376	-33.455%
2024-12-03	16.10	17.04	12.40	13.28	-14.872%	3,612	2,378	-31.099%
2024-12-02	11.90	16.40	11.50	15.60	+77.273%	50	3,814	-41.346%
2024-11-29	8.80	8.80	8.80	8.80	-13.978%	2	3,808	+3.977%
2024-11-27	10.69	10.69	10.22	10.23	+0.788%	4	3,809	-10.557%
2024-11-26	11.03	11.03	9.97	10.15	-20.703%	17	3,809	-9.852%
2024-11-25	11.50	13.07	10.95	12.80	+44.307%	3,670	3,808	-28.516%
2024-11-22	8.90	9.00	8.85	8.87	+30.441%	110	327	+3.157%
2024-11-21	6.65	7.25	6.50	6.80	+29.524%	11	315	+34.559%
2024-11-20	5.25	5.25	5.25	5.25	-10.256%	7	308	+74.286%
2024-11-19	5.90	7.19	5.85	5.85	+42.683%	8	315	+56.410%
2024-11-18	4.10	4.10	4.10	4.10	+64.000%	1	313	+123.171%
2024-11-15	2.06	2.50	2.06	2.50	+34.409%	12	313	+266.000%
2024-11-14	1.88	1.88	1.86	1.86	-30.075%	5	312	+391.935%
2024-11-12	2.99	2.99	2.65	2.66	-18.154%	127	312	+243.985%
2024-11-11	3.40	3.40	3.25	3.25	-1.515%	2	307	+181.538%
2024-11-08	3.60	3.60	3.30	3.30	-13.158%	4	306	+177.273%
2024-11-07	3.80	3.80	3.80	3.80	-34.028%	1	306	+140.789%
2024-11-05	5.76	5.76	5.76	5.76	+18.763%	3	305	+58.854%
2024-11-04	4.70	4.95	4.70	4.85	-2.610%	14	302	+88.660%
2024-11-01	5.35	5.35	4.98	4.98	-12.937%	264	307	+83.735%
2024-10-31	6.20	6.20	5.72	5.72	-27.595%	4	177	+59.965%
2024-10-30	8.70	10.60	7.90	7.90	-55.493%	26	173	+15.823%
2024-10-29	17.75	17.75	17.75	17.75	0.000%	1	161	-48.451%