Dark

SMCI20250516C42
SMCI May 16 2025 42.00 Call (SMCI250516C00042000)
option OPRA

Expired

May 16, 2025

4.16+80.870%(+1.86)5,696

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	3.55	5.75	3.08	4.16	+80.870%	5,696	13,912	0.000%
2025-05-15	3.00	3.70	1.05	2.30	-39.314%	4,792	13,912	+80.870%
2025-05-14	4.65	5.30	2.70	3.79	+706.383%	31,387	14,330	+9.763%
2025-05-13	0.06	0.61	0.04	0.47	+1,075.000%	39,552	31,973	+785.106%
2025-05-12	0.06	0.08	0.03	0.04	0.000%	644	4,077	+10,300.000%
2025-05-09	0.09	0.09	0.04	0.04	-42.857%	486	3,913	+10,300.000%
2025-05-08	0.09	0.10	0.06	0.07	-41.667%	375	3,971	+5,842.857%
2025-05-07	0.09	0.16	0.05	0.12	-69.231%	204	3,898	+3,366.667%
2025-05-06	0.21	0.41	0.20	0.39	+69.565%	679	3,882	+966.667%
2025-05-05	0.39	0.39	0.23	0.23	-46.512%	344	3,506	+1,708.696%
2025-05-02	0.39	0.52	0.32	0.43	+16.216%	348	3,571	+867.442%
2025-05-01	0.44	0.54	0.33	0.37	-11.905%	738	3,550	+1,024.324%
2025-04-30	0.27	0.51	0.23	0.42	-68.889%	521	2,937	+890.476%
2025-04-29	1.64	1.65	1.33	1.35	-25.824%	169	2,939	+208.148%
2025-04-28	1.55	2.01	1.43	1.82	+17.419%	370	2,929	+128.571%
2025-04-25	1.39	1.66	1.28	1.55	+5.442%	1,490	2,833	+168.387%
2025-04-24	0.87	1.60	0.87	1.47	+96.000%	368	2,412	+182.993%
2025-04-23	0.81	1.21	0.73	0.75	+70.455%	299	2,301	+454.667%
2025-04-22	0.45	0.48	0.40	0.44	0.000%	143	2,230	+845.455%
2025-04-21	0.52	0.52	0.40	0.44	-27.869%	143	2,174	+845.455%
2025-04-17	0.84	0.84	0.56	0.61	-23.750%	181	2,189	+581.967%
2025-04-16	0.82	1.15	0.74	0.80	-25.926%	234	2,189	+420.000%
2025-04-15	1.30	1.35	1.03	1.08	-6.087%	340	2,010	+285.185%
2025-04-14	1.90	1.90	1.15	1.15	-21.769%	330	2,019	+261.739%
2025-04-11	1.81	1.81	1.43	1.47	-5.769%	558	1,952	+182.993%
2025-04-10	2.14	2.14	1.56	1.56	-41.573%	150	2,171	+166.667%
2025-04-09	1.89	2.83	1.76	2.67	+49.162%	209	2,175	+55.805%
2025-04-08	2.80	2.80	1.79	1.79	-20.444%	227	2,163	+132.402%
2025-04-07	1.08	2.65	1.08	2.25	+49.007%	221	2,090	+84.889%
2025-04-04	1.38	1.54	1.16	1.51	-10.651%	338	2,050	+175.497%
2025-04-03	1.42	1.77	1.42	1.69	-26.522%	162	2,018	+146.154%
2025-04-02	2.22	2.52	2.15	2.30	0.000%	201	2,012	+80.870%
2025-04-01	2.15	2.65	2.05	2.30	+5.991%	73	1,999	+80.870%
2025-03-31	1.76	2.26	1.70	2.17	-5.652%	305	1,967	+91.705%
2025-03-28	2.50	2.91	2.20	2.30	-7.258%	642	1,954	+80.870%
2025-03-27	3.15	3.15	2.48	2.48	-29.745%	178	1,858	+67.742%
2025-03-26	4.82	4.82	3.43	3.53	-31.456%	281	1,895	+17.847%
2025-03-25	5.85	6.80	5.15	5.15	-12.266%	351	1,860	-19.223%
2025-03-24	5.00	6.45	4.80	5.87	-6.080%	502	1,686	-29.131%
2025-03-21	4.80	6.49	4.73	6.25	+32.979%	476	1,565	-33.440%
2025-03-20	5.40	5.40	4.60	4.70	-16.071%	76	1,482	-11.489%
2025-03-19	5.50	5.75	4.80	5.60	+21.475%	38	1,495	-25.714%
2025-03-18	6.25	6.25	4.61	4.61	-31.704%	396	1,490	-9.761%
2025-03-17	7.35	7.40	6.35	6.75	-4.255%	224	1,182	-38.370%
2025-03-14	6.35	7.09	6.30	7.05	+21.134%	622	1,029	-40.993%
2025-03-13	7.40	7.90	5.75	5.82	-23.219%	190	736	-28.522%
2025-03-12	9.15	9.20	7.50	7.58	+8.286%	224	736	-45.119%
2025-03-11	5.90	7.10	5.31	7.00	+38.614%	137	668	-40.571%
2025-03-10	5.48	5.85	4.60	5.05	-8.182%	113	659	-17.624%
2025-03-07	5.30	5.54	4.55	5.50	+10.000%	40	621	-24.364%
2025-03-06	5.25	5.60	5.00	5.00	-15.966%	30	617	-16.800%
2025-03-05	6.20	6.94	5.93	5.95	-12.500%	30	615	-30.084%
2025-03-04	4.30	6.87	4.30	6.80	+45.610%	64	609	-38.824%
2025-03-03	7.15	7.60	4.67	4.67	-34.502%	157	607	-10.921%
2025-02-28	6.70	8.45	6.70	7.13	-14.916%	632	615	-41.655%
2025-02-27	12.35	12.35	8.38	8.38	-44.613%	28	552	-50.358%
2025-02-26	17.40	17.60	15.13	15.13	+26.083%	15	554	-72.505%
2025-02-25	13.90	13.90	12.00	12.00	-25.512%	14	555	-65.333%
2025-02-24	18.15	18.15	16.11	16.11	-17.512%	3	556	-74.178%
2025-02-21	21.95	22.12	19.27	19.53	-12.461%	304	557	-78.699%
2025-02-20	21.00	22.31	19.20	22.31	-1.283%	12	647	-81.354%
2025-02-19	22.00	27.50	20.00	22.60	+18.947%	95	645	-81.593%
2025-02-18	16.84	19.00	16.40	19.00	+52.000%	104	684	-78.105%
2025-02-14	9.35	12.50	9.35	12.50	+48.810%	556	824	-66.720%
2025-02-13	6.74	9.05	6.64	8.40	+14.911%	122	824	-50.476%
2025-02-12	9.50	9.50	7.00	7.31	-6.282%	184	802	-43.092%
2025-02-11	10.50	10.50	7.80	7.80	-27.103%	331	786	-46.667%
2025-02-10	8.10	10.70	8.10	10.70	+55.072%	220	685	-61.121%
2025-02-07	6.40	6.90	6.35	6.90	+27.778%	46	643	-39.710%
2025-02-06	4.90	5.50	4.85	5.40	+20.000%	42	630	-22.963%
2025-02-05	4.85	4.90	4.40	4.50	+28.571%	38	635	-7.556%
2025-02-04	3.40	3.55	3.40	3.50	+17.057%	33	640	+18.857%
2025-02-03	3.10	3.10	2.67	2.99	-16.944%	107	636	+39.130%
2025-01-31	3.69	3.69	3.60	3.60	-2.965%	22	567	+15.556%
2025-01-30	3.71	3.71	3.71	3.71	+4.507%	10	556	+12.129%
2025-01-29	3.45	3.55	3.45	3.55	0.000%	11	556	+17.183%
2025-01-28	3.65	3.85	3.55	3.55	-5.585%	28	557	+17.183%
2025-01-27	4.00	4.00	3.76	3.76	-34.266%	9	576	+10.638%
2025-01-24	5.72	5.72	5.72	5.72	+4.954%	10	585	-27.273%
2025-01-23	5.32	5.47	5.32	5.45	-1.802%	12	585	-23.670%
2025-01-22	5.07	5.55	5.07	5.55	+21.444%	21	592	-25.045%
2025-01-21	4.09	4.60	4.09	4.57	+15.696%	35	573	-8.972%
2025-01-17	4.05	4.15	3.90	3.95	-1.250%	70	523	+5.316%
2025-01-15	4.00	4.00	4.00	4.00	-1.235%	1	523	+4.000%
2025-01-13	4.05	4.05	4.05	4.05	-13.830%	2	522	+2.716%
2025-01-10	4.70	4.70	4.70	4.70	-1.053%	2	522	-11.489%
2025-01-08	4.49	4.75	4.49	4.75	-23.756%	3	521	-12.421%
2025-01-07	6.23	6.23	6.23	6.23	-5.319%	1	521	-33.226%
2025-01-06	7.64	7.70	6.58	6.58	+47.534%	29	521	-36.778%
2025-01-03	4.46	4.46	4.46	4.46	+17.368%	20	516	-6.726%
2025-01-02	3.80	3.80	3.80	3.80	-9.739%	1	516	+9.474%
2024-12-31	4.21	4.21	4.21	4.21	-7.675%	2	516	-1.188%
2024-12-30	4.25	4.56	4.25	4.56	-5.000%	22	516	-8.772%
2024-12-27	5.00	5.00	4.80	4.80	-16.084%	18	522	-13.333%
2024-12-26	5.72	5.72	5.72	5.72	-6.230%	1	515	-27.273%
2024-12-24	5.00	6.10	5.00	6.10	+26.033%	24	496	-31.803%
2024-12-23	4.90	4.95	4.84	4.84	-0.616%	7	496	-14.050%
2024-12-20	4.90	5.20	4.87	4.87	-1.616%	11	489	-14.579%
2024-12-19	4.95	5.00	4.80	4.95	-8.333%	18	483	-15.960%
2024-12-18	5.40	5.40	5.40	5.40	-15.625%	1	465	-22.963%
2024-12-17	6.15	6.90	6.15	6.40	+1.426%	4	465	-35.000%
2024-12-16	5.55	6.54	5.40	6.31	-19.618%	31	463	-34.073%
2024-12-13	7.85	7.85	7.85	7.85	-9.038%	6	462	-47.006%
2024-12-12	8.60	8.63	8.60	8.63	-5.683%	2	464	-51.796%
2024-12-11	9.15	9.15	9.15	9.15	-17.195%	1	463	-54.536%
2024-12-10	11.25	11.25	10.90	11.05	-16.917%	20	438	-62.353%
2024-12-09	13.95	14.30	13.20	13.30	+2.308%	11	423	-68.722%
2024-12-06	12.60	13.35	12.60	13.00	+14.135%	26	429	-68.000%
2024-12-05	12.30	12.30	11.30	11.39	-1.810%	28	429	-63.477%
2024-12-04	11.47	12.00	11.29	11.60	+5.455%	20	430	-64.138%
2024-12-03	13.78	13.90	11.00	11.00	-14.063%	50	434	-62.182%
2024-12-02	9.95	13.97	9.95	12.80	+41.125%	48	425	-67.500%
2024-11-26	8.70	9.07	8.70	9.07	-14.434%	22	406	-54.135%
2024-11-25	9.82	10.60	9.82	10.60	+46.207%	9	397	-60.755%
2024-11-22	7.32	7.32	7.09	7.25	+25.000%	10	395	-42.621%
2024-11-21	4.90	5.80	4.55	5.80	+40.097%	10	395	-28.276%
2024-11-20	4.00	4.14	3.85	4.14	-17.200%	13	395	+0.483%
2024-11-19	4.80	5.50	4.80	5.00	+51.515%	11	394	-16.800%
2024-11-18	3.30	3.30	3.30	3.30	+50.000%	1	394	+26.061%
2024-11-15	2.17	2.20	2.17	2.20	+66.667%	12	394	+89.091%
2024-11-14	1.32	1.32	1.32	1.32	-24.571%	1	389	+215.152%
2024-11-13	1.74	1.75	1.74	1.75	-18.605%	4	390	+137.714%
2024-11-12	2.15	2.15	2.15	2.15	-1.376%	2	394	+93.488%
2024-11-11	1.65	2.18	1.65	2.18	-23.509%	5	392	+90.826%
2024-11-08	2.85	2.85	2.85	2.85	+8.365%	6	392	+45.965%
2024-11-07	2.00	2.63	2.00	2.63	+68.590%	2	389	+58.175%
2024-11-06	2.10	2.10	1.56	1.56	-63.721%	48	389	+166.667%
2024-11-05	3.70	4.30	3.70	4.30	+16.216%	223	408	-3.256%
2024-11-04	3.60	4.40	3.60	3.70	-3.896%	30	283	+12.432%
2024-11-01	4.30	4.30	3.85	3.85	-15.011%	34	277	+8.052%
2024-10-31	5.25	5.25	4.32	4.53	-28.095%	383	272	-8.168%
2024-10-30	6.40	6.50	5.40	6.30	-57.432%	21	44	-33.968%
2024-10-29	14.80	14.80	14.80	14.80	+10.448%	10	30	-71.892%
2024-10-25	13.40	13.40	13.40	13.40	0.000%	2	32	-68.955%
2024-10-14	13.40	13.40	13.40	13.40	-6.425%	5	31	-68.955%
2024-10-07	12.55	14.32	12.55	14.32	+39.029%	6	26	-70.950%
2024-10-02	9.63	10.30	9.63	10.30	0.000%	12	22	-59.612%