Dark

SMCI20250516C40
SMCI May 16 2025 40.00 Call (SMCI250516C00040000)
option OPRA

Expired

May 16, 2025

6.17+51.970%(+2.11)7,632

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	5.50	7.78	5.10	6.17	+51.970%	7,632	14,878	0.000%
2025-05-15	4.40	5.50	2.16	4.06	-24.675%	4,940	14,878	+51.970%
2025-05-14	6.30	6.90	3.90	5.39	+512.500%	25,356	13,667	+14.471%
2025-05-13	0.06	1.10	0.06	0.88	+1,660.000%	47,824	25,823	+601.136%
2025-05-12	0.08	0.13	0.05	0.05	-16.667%	6,005	17,272	+12,240.000%
2025-05-09	0.10	0.12	0.05	0.06	-40.000%	3,706	15,624	+10,183.333%
2025-05-08	0.15	0.16	0.10	0.10	-33.333%	2,011	15,129	+6,070.000%
2025-05-07	0.14	0.20	0.05	0.15	-73.684%	2,695	14,769	+4,013.333%
2025-05-06	0.30	0.60	0.29	0.57	+50.000%	3,636	15,150	+982.456%
2025-05-05	0.55	0.62	0.37	0.38	-44.118%	1,736	14,352	+1,523.684%
2025-05-02	0.59	0.79	0.49	0.68	+19.298%	3,666	13,801	+807.353%
2025-05-01	0.49	0.80	0.45	0.57	-8.065%	2,446	12,991	+982.456%
2025-04-30	0.37	0.62	0.30	0.62	-66.304%	2,631	12,879	+895.161%
2025-04-29	2.30	2.32	1.82	1.84	-24.590%	1,698	13,015	+235.326%
2025-04-28	2.08	2.60	1.95	2.44	+16.190%	3,268	13,239	+152.869%
2025-04-25	1.83	2.22	1.72	2.10	+7.692%	3,954	12,160	+193.810%
2025-04-24	1.22	2.21	1.13	1.95	+85.714%	4,540	12,277	+216.410%
2025-04-23	1.08	1.76	1.01	1.05	+66.667%	2,228	11,815	+487.619%
2025-04-22	0.65	0.68	0.57	0.63	+5.000%	1,082	11,091	+879.365%
2025-04-21	0.75	0.76	0.54	0.60	-30.233%	2,277	11,052	+928.333%
2025-04-17	1.08	1.08	0.76	0.86	-23.214%	1,423	11,421	+617.442%
2025-04-16	1.00	1.60	0.97	1.12	-23.288%	1,518	11,421	+450.893%
2025-04-15	1.63	1.87	1.40	1.46	-5.195%	2,955	11,313	+322.603%
2025-04-14	2.24	2.40	1.50	1.54	-18.947%	831	9,438	+300.649%
2025-04-11	2.32	2.32	1.82	1.90	-11.215%	2,985	9,397	+224.737%
2025-04-10	2.63	2.72	1.99	2.14	-35.152%	2,100	8,854	+188.318%
2025-04-09	2.50	3.65	2.10	3.30	+52.778%	3,264	9,444	+86.970%
2025-04-08	3.40	3.50	2.09	2.16	-21.455%	854	7,456	+185.648%
2025-04-07	1.45	3.15	1.44	2.75	+50.273%	2,120	7,706	+124.364%
2025-04-04	1.59	1.86	1.39	1.83	-12.019%	2,245	7,249	+237.158%
2025-04-03	1.90	2.21	1.74	2.08	-26.502%	971	7,227	+196.635%
2025-04-02	2.50	3.08	2.40	2.83	-1.394%	439	7,231	+118.021%
2025-04-01	2.68	3.25	2.50	2.87	+8.302%	366	7,342	+114.983%
2025-03-31	2.28	2.81	2.10	2.65	-4.676%	815	7,236	+132.830%
2025-03-28	3.03	3.47	2.67	2.78	-7.333%	2,368	7,131	+121.942%
2025-03-27	3.84	4.00	3.00	3.00	-28.571%	842	6,751	+105.667%
2025-03-26	5.95	6.05	4.00	4.20	-30.807%	952	6,582	+46.905%
2025-03-25	7.15	7.70	5.80	6.07	-12.662%	375	6,405	+1.647%
2025-03-24	6.40	7.42	5.75	6.95	-3.472%	574	6,331	-11.223%
2025-03-21	5.45	7.44	5.45	7.20	+31.627%	1,376	6,283	-14.306%
2025-03-20	6.20	6.25	5.30	5.47	-11.201%	540	6,180	+12.797%
2025-03-19	5.70	6.76	5.32	6.16	+16.226%	902	6,383	+0.162%
2025-03-18	7.10	7.10	5.30	5.30	-29.333%	624	6,114	+16.415%
2025-03-17	8.35	8.35	7.10	7.50	-6.832%	150	6,036	-17.733%
2025-03-14	7.35	8.05	7.15	8.05	+22.527%	516	6,026	-23.354%
2025-03-13	8.48	8.50	6.54	6.57	-23.158%	423	5,953	-6.088%
2025-03-12	10.00	10.25	8.40	8.55	+9.056%	481	5,953	-27.836%
2025-03-11	6.00	8.00	5.70	7.84	+38.761%	517	5,954	-21.301%
2025-03-10	5.96	6.80	5.30	5.65	-8.130%	394	5,921	+9.204%
2025-03-07	5.94	6.25	4.95	6.15	+5.128%	588	6,018	+0.325%
2025-03-06	5.96	7.10	5.25	5.85	-13.333%	814	5,970	+5.470%
2025-03-05	7.14	8.00	6.65	6.75	-12.338%	315	5,943	-8.593%
2025-03-04	4.95	7.80	4.70	7.70	+47.510%	739	5,888	-19.870%
2025-03-03	8.50	8.50	5.15	5.22	-33.924%	692	5,683	+18.199%
2025-02-28	7.85	9.50	7.25	7.90	-18.135%	566	5,552	-21.899%
2025-02-27	14.05	14.05	9.30	9.65	-35.667%	271	5,421	-36.062%
2025-02-26	17.50	19.17	15.00	15.00	+25.000%	331	5,411	-58.867%
2025-02-25	13.65	15.40	12.00	12.00	-31.232%	161	5,426	-48.583%
2025-02-24	19.00	20.55	16.25	17.45	-17.572%	68	5,445	-64.642%
2025-02-21	25.20	25.20	20.46	21.17	-11.423%	730	5,451	-70.855%
2025-02-20	22.05	25.55	19.40	23.90	-4.515%	138	5,504	-74.184%
2025-02-19	23.00	29.45	20.25	25.03	+23.911%	452	5,600	-75.350%
2025-02-18	16.49	20.57	13.90	20.20	+47.445%	261	5,730	-69.455%
2025-02-14	9.85	13.70	9.85	13.70	+44.211%	1,120	5,986	-54.964%
2025-02-13	7.55	10.20	6.80	9.50	+17.284%	899	5,986	-35.053%
2025-02-12	10.20	10.80	7.65	8.10	-4.706%	692	6,376	-23.827%
2025-02-11	9.85	11.25	8.45	8.50	-26.215%	567	6,317	-27.412%
2025-02-10	8.50	11.52	8.20	11.52	+52.583%	858	6,237	-46.441%
2025-02-07	6.35	7.77	6.35	7.55	+27.966%	882	6,153	-18.278%
2025-02-06	5.31	6.30	5.31	5.90	+19.192%	960	6,081	+4.576%
2025-02-05	4.75	5.65	4.10	4.95	+23.750%	3,310	5,872	+24.646%
2025-02-04	3.65	4.00	3.65	4.00	+25.000%	55	3,331	+54.250%
2025-02-03	3.40	3.40	2.96	3.20	-16.010%	251	3,318	+92.813%
2025-01-31	3.95	4.75	3.80	3.81	-5.693%	228	3,322	+61.942%
2025-01-30	4.10	4.10	3.80	4.04	+3.325%	28	3,243	+52.723%
2025-01-29	3.85	4.05	3.80	3.91	-2.494%	86	3,235	+57.801%
2025-01-28	4.40	4.40	3.76	4.01	-3.373%	81	3,270	+53.865%
2025-01-27	4.52	5.40	4.07	4.15	-30.252%	117	3,232	+48.675%
2025-01-24	6.18	6.48	5.95	5.95	+0.847%	182	3,243	+3.697%
2025-01-23	5.65	6.00	5.65	5.90	-3.279%	98	3,214	+4.576%
2025-01-22	5.75	6.50	5.50	6.10	+18.447%	155	3,185	+1.148%
2025-01-21	4.55	5.25	4.45	5.15	+18.391%	48	3,134	+19.806%
2025-01-17	4.70	4.70	4.35	4.35	-7.447%	164	3,095	+41.839%
2025-01-16	5.25	5.25	4.50	4.70	+5.618%	106	3,095	+31.277%
2025-01-15	4.45	4.53	4.25	4.45	+3.488%	80	3,092	+38.652%
2025-01-14	5.00	5.00	4.30	4.30	-5.495%	63	3,077	+43.488%
2025-01-13	4.15	4.70	4.00	4.55	-14.953%	123	3,094	+35.604%
2025-01-10	5.25	5.90	5.25	5.35	+0.943%	230	3,089	+15.327%
2025-01-08	5.75	5.75	4.99	5.30	-14.516%	111	3,057	+16.415%
2025-01-07	6.50	7.08	6.15	6.20	-16.555%	41	3,057	-0.484%
2025-01-06	6.50	8.65	6.50	7.43	+30.351%	205	3,066	-16.958%
2025-01-03	4.46	5.70	4.28	5.70	+34.118%	50	3,030	+8.246%
2025-01-02	4.51	4.70	4.25	4.25	-4.494%	147	3,027	+45.176%
2024-12-31	4.90	4.90	4.35	4.45	-9.736%	52	3,129	+38.652%
2024-12-30	4.99	4.99	4.60	4.93	-6.981%	18	3,129	+25.152%
2024-12-27	5.40	5.47	5.25	5.30	-15.200%	102	3,133	+16.415%
2024-12-26	6.62	6.62	6.25	6.25	+0.321%	166	3,137	-1.280%
2024-12-24	5.46	7.03	5.46	6.23	+14.103%	95	3,147	-0.963%
2024-12-23	5.25	5.46	5.25	5.46	-0.727%	31	3,147	+13.004%
2024-12-20	5.54	6.16	5.45	5.50	-0.362%	17	3,170	+12.182%
2024-12-19	6.25	6.25	5.13	5.52	-10.968%	86	3,156	+11.775%
2024-12-18	6.65	6.85	6.20	6.20	-6.767%	54	3,088	-0.484%
2024-12-17	6.95	7.60	6.65	6.65	-2.206%	38	3,112	-7.218%
2024-12-16	6.75	7.69	6.62	6.80	-17.576%	283	3,117	-9.265%
2024-12-13	8.50	8.70	8.10	8.25	-11.290%	144	3,061	-25.212%
2024-12-12	9.50	10.20	9.30	9.30	-6.061%	25	3,090	-33.656%
2024-12-11	10.15	10.15	9.90	9.90	-13.913%	5	3,097	-37.677%
2024-12-10	11.60	12.31	10.80	11.50	-19.014%	155	3,095	-46.348%
2024-12-09	16.55	16.55	13.85	14.20	+5.812%	68	3,103	-56.549%
2024-12-06	13.30	14.40	12.92	13.42	+10.453%	268	3,071	-54.024%
2024-12-05	12.90	12.90	12.05	12.15	-3.571%	111	3,029	-49.218%
2024-12-04	11.80	12.65	11.80	12.60	+4.651%	22	2,931	-51.032%
2024-12-03	14.71	16.10	11.50	12.04	-10.483%	9,537	2,920	-48.754%
2024-12-02	10.50	14.32	9.75	13.45	+71.120%	164	9,147	-54.126%
2024-11-29	7.72	7.86	7.40	7.86	-13.149%	90	9,102	-21.501%
2024-11-27	9.62	10.00	9.00	9.05	-1.630%	37	9,114	-31.823%
2024-11-26	10.07	10.07	8.65	9.20	-19.298%	110	9,114	-32.935%
2024-11-25	9.82	12.00	9.82	11.40	+45.967%	9,475	9,081	-45.877%
2024-11-22	6.85	8.20	6.85	7.81	+23.186%	176	736	-20.999%
2024-11-21	5.55	6.50	4.85	6.34	+37.826%	98	661	-2.681%
2024-11-20	4.70	5.05	4.35	4.60	-17.857%	13	696	+34.130%
2024-11-19	5.40	6.40	5.09	5.60	+49.333%	675	694	+10.179%
2024-11-18	3.50	4.45	2.93	3.75	+59.574%	169	439	+64.533%
2024-11-15	1.95	2.35	1.70	2.35	+56.667%	106	444	+162.553%
2024-11-14	1.47	1.68	1.36	1.50	-18.919%	48	433	+311.333%
2024-11-13	2.00	2.06	1.85	1.85	-16.290%	76	427	+233.514%
2024-11-12	2.50	2.50	2.20	2.21	-22.183%	23	377	+179.186%
2024-11-11	2.70	2.84	2.06	2.84	+3.273%	26	364	+117.254%
2024-11-08	3.10	3.10	2.52	2.75	-12.698%	86	354	+124.364%
2024-11-07	2.47	3.20	2.30	3.15	+40.625%	46	320	+95.873%
2024-11-06	2.20	2.30	1.80	2.24	-54.286%	105	294	+175.446%
2024-11-05	4.34	4.90	3.85	4.90	+15.566%	31	251	+25.918%
2024-11-04	4.00	4.85	4.00	4.24	-2.529%	28	266	+45.519%
2024-11-01	4.76	4.95	4.19	4.35	-16.346%	160	238	+41.839%
2024-10-31	5.00	5.20	4.70	5.20	-25.714%	130	195	+18.654%
2024-10-30	7.00	9.40	6.60	7.00	-53.020%	141	152	-11.857%
2024-10-28	14.90	14.90	14.90	14.90	+4.123%	11	80	-58.591%
2024-10-25	14.31	14.31	14.31	14.31	+3.696%	2	78	-56.883%
2024-10-24	14.40	14.40	13.80	13.80	+4.466%	4	78	-55.290%
2024-10-23	13.21	13.21	13.21	13.21	-2.148%	1	76	-53.293%
2024-10-22	14.80	14.80	13.50	13.50	-12.621%	11	76	-54.296%
2024-10-21	15.45	15.45	15.45	15.45	+3.691%	5	70	-60.065%
2024-10-18	15.00	15.20	14.90	14.90	-4.303%	14	65	-58.591%
2024-10-17	15.57	15.57	15.57	15.57	-6.205%	3	65	-60.373%
2024-10-16	16.60	16.60	16.60	16.60	+15.278%	1	65	-62.831%
2024-10-10	14.40	14.40	14.40	14.40	-5.263%	28	65	-57.153%
2024-10-09	16.20	16.25	15.20	15.20	+11.765%	6	72	-59.408%
2024-10-08	13.10	13.60	13.10	13.60	-15.000%	33	78	-54.632%
2024-10-07	15.70	16.00	15.70	16.00	+52.381%	10	46	-61.438%
2024-10-04	10.50	10.50	10.50	10.50	-6.250%	12	45	-41.238%
2024-10-03	11.20	11.20	11.20	11.20	+7.280%	10	45	-44.911%
2024-10-02	10.43	10.44	10.43	10.44	0.000%	3	46	-40.900%
2024-10-01	11.00	11.00	10.44	10.44	0.000%	5	45	-40.900%