Dark

SMCI20250516C46
SMCI May 16 2025 46.00 Call (SMCI250516C00046000)
option OPRA

Expired

May 16, 2025

0.1500-67.391%(-0.3100)131,154

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.89	2.05	0.03	0.15	-67.391%	131,154	15,263	0.000%
2025-05-15	1.14	1.60	0.22	0.46	-73.714%	17,906	15,263	-67.391%
2025-05-14	2.00	2.80	1.25	1.75	+821.053%	41,649	14,315	-91.429%
2025-05-13	0.03	0.22	0.02	0.19	+1,800.000%	1,940	1,974	-21.053%
2025-05-12	0.02	0.03	0.01	0.01	-50.000%	55	1,338	+1,400.000%
2025-05-09	0.03	0.04	0.02	0.02	-60.000%	72	1,336	+650.000%
2025-05-08	0.03	0.07	0.03	0.05	+25.000%	37	1,342	+200.000%
2025-05-07	0.05	0.07	0.04	0.04	-76.471%	161	1,344	+275.000%
2025-05-06	0.10	0.18	0.10	0.17	+54.545%	33	1,325	-11.765%
2025-05-05	0.13	0.15	0.11	0.11	-47.619%	9	1,319	+36.364%
2025-05-02	0.17	0.24	0.17	0.21	-8.696%	370	1,315	-28.571%
2025-05-01	0.19	0.25	0.19	0.23	+35.294%	72	1,322	-34.783%
2025-04-30	0.13	0.22	0.10	0.17	-76.389%	137	1,283	-11.765%
2025-04-29	0.84	0.84	0.70	0.72	-27.273%	128	1,301	-79.167%
2025-04-28	0.87	1.06	0.82	0.99	+23.750%	91	1,215	-84.848%
2025-04-25	0.77	0.90	0.66	0.80	+3.896%	50	1,171	-81.250%
2025-04-24	0.43	0.86	0.43	0.77	+67.391%	87	1,161	-80.519%
2025-04-23	0.55	0.65	0.46	0.46	+91.667%	136	1,133	-67.391%
2025-04-22	0.23	0.25	0.22	0.24	0.000%	18	1,062	-37.500%
2025-04-21	0.27	0.29	0.23	0.24	-29.412%	37	1,072	-37.500%
2025-04-17	0.38	0.38	0.31	0.34	-26.087%	16	1,095	-55.882%
2025-04-16	0.44	0.58	0.41	0.46	-19.298%	32	1,095	-67.391%
2025-04-15	0.64	0.71	0.56	0.57	-13.636%	55	1,119	-73.684%
2025-04-14	0.94	0.94	0.66	0.66	-26.667%	58	1,097	-77.273%
2025-04-11	1.00	1.00	0.85	0.90	-9.091%	70	1,077	-83.333%
2025-04-10	1.13	1.22	0.99	0.99	-38.125%	72	1,054	-84.848%
2025-04-09	1.22	1.87	1.14	1.60	+34.454%	92	1,046	-90.625%
2025-04-08	1.50	1.50	1.19	1.19	-21.192%	20	1,004	-87.395%
2025-04-07	0.95	1.78	0.95	1.51	+65.934%	231	993	-90.066%
2025-04-04	0.99	1.01	0.80	0.91	-18.750%	74	942	-83.516%
2025-04-03	0.91	1.16	0.91	1.12	-25.828%	64	949	-86.607%
2025-04-02	1.33	1.61	1.33	1.51	-0.658%	102	957	-90.066%
2025-04-01	1.72	1.78	1.48	1.52	+6.294%	11	944	-90.132%
2025-03-31	1.22	1.48	1.19	1.43	-7.742%	63	937	-89.510%
2025-03-28	1.68	1.76	1.50	1.55	-7.738%	90	911	-90.323%
2025-03-27	2.15	2.16	1.68	1.68	-32.258%	115	904	-91.071%
2025-03-26	3.60	3.60	2.40	2.48	-31.111%	325	842	-93.952%
2025-03-25	4.35	5.10	3.60	3.60	-16.279%	105	832	-95.833%
2025-03-24	3.83	4.70	3.50	4.30	-10.042%	102	817	-96.512%
2025-03-21	3.50	4.85	3.50	4.78	+38.953%	228	792	-96.862%
2025-03-20	3.96	4.05	3.44	3.44	-11.795%	7	739	-95.640%
2025-03-19	3.53	4.24	3.53	3.90	+13.043%	273	739	-96.154%
2025-03-18	4.23	4.23	3.45	3.45	-33.654%	47	904	-95.652%
2025-03-17	5.85	5.85	4.85	5.20	-0.763%	57	908	-97.115%
2025-03-14	5.07	5.30	4.95	5.24	+16.704%	272	875	-97.137%
2025-03-13	4.80	4.80	4.49	4.49	-26.393%	5	804	-96.659%
2025-03-12	7.20	7.20	6.00	6.10	+8.929%	126	804	-97.541%
2025-03-11	4.70	5.60	4.15	5.60	+51.762%	110	694	-97.321%
2025-03-10	4.34	4.34	3.69	3.69	-12.143%	8	672	-95.935%
2025-03-07	4.04	4.20	3.74	4.20	+5.000%	88	674	-96.429%
2025-03-06	4.09	4.50	3.70	4.00	-14.894%	9	664	-96.250%
2025-03-05	4.86	5.21	4.70	4.70	-5.051%	4	664	-96.809%
2025-03-04	4.29	5.20	3.75	4.95	+38.268%	12	663	-96.970%
2025-03-03	6.25	6.25	3.58	3.58	-36.637%	51	664	-95.810%
2025-02-28	5.60	6.50	5.60	5.65	-18.705%	50	669	-97.345%
2025-02-27	10.51	10.51	6.92	6.95	-41.251%	113	667	-97.842%
2025-02-26	14.00	15.65	11.83	11.83	+16.208%	41	612	-98.732%
2025-02-25	12.35	12.35	9.78	10.18	-28.561%	74	624	-98.527%
2025-02-24	15.50	15.55	13.00	14.25	-17.151%	30	596	-98.947%
2025-02-21	19.91	20.45	17.20	17.20	-15.686%	8	573	-99.128%
2025-02-20	17.93	20.40	17.93	20.40	+2.000%	7	573	-99.265%
2025-02-19	19.02	25.00	16.95	20.00	+27.796%	179	573	-99.250%
2025-02-18	12.91	15.65	12.91	15.65	+47.642%	352	590	-99.042%
2025-02-14	8.66	10.60	8.66	10.60	+43.243%	190	351	-98.585%
2025-02-13	6.65	7.40	6.65	7.40	+24.579%	14	352	-97.973%
2025-02-12	7.20	7.85	5.81	5.94	-15.143%	50	352	-97.475%
2025-02-11	7.90	8.85	6.89	7.00	-23.913%	34	351	-97.857%
2025-02-10	7.11	9.20	7.00	9.20	+67.273%	55	337	-98.370%
2025-02-07	4.80	5.65	4.80	5.50	+20.879%	62	325	-97.273%
2025-02-06	4.09	4.55	4.09	4.55	+19.737%	120	317	-96.703%
2025-02-05	3.30	4.20	3.30	3.80	+27.946%	21	299	-96.053%
2025-02-04	2.78	2.97	2.77	2.97	+22.727%	33	301	-94.949%
2025-02-03	2.25	2.49	2.15	2.42	-15.088%	109	296	-93.802%
2025-01-31	3.12	3.12	2.85	2.85	-1.724%	24	333	-94.737%
2025-01-30	2.90	2.90	2.90	2.90	+2.837%	50	298	-94.828%
2025-01-28	2.82	2.82	2.82	2.82	-11.875%	1	298	-94.681%
2025-01-27	3.13	3.20	3.13	3.20	-28.412%	6	297	-95.313%
2025-01-22	4.52	4.52	4.47	4.47	+13.165%	20	297	-96.644%
2025-01-21	3.77	3.95	3.77	3.95	+23.438%	9	297	-96.203%
2025-01-17	3.20	3.20	3.20	3.20	-1.538%	10	292	-95.313%
2025-01-15	3.18	3.25	3.15	3.25	-2.985%	3	292	-95.385%
2025-01-14	3.30	3.35	3.30	3.35	+13.946%	2	292	-95.522%
2025-01-13	2.94	2.94	2.94	2.94	-28.986%	5	290	-94.898%
2025-01-10	4.14	4.14	4.14	4.14	+11.892%	20	290	-96.377%
2025-01-08	3.70	3.70	3.70	3.70	-19.037%	1	300	-95.946%
2025-01-07	5.10	5.10	4.57	4.57	-16.606%	5	300	-96.718%
2025-01-06	6.05	6.05	5.48	5.48	+79.672%	20	304	-97.263%
2025-01-02	3.05	3.05	3.05	3.05	-5.864%	8	313	-95.082%
2024-12-31	3.24	3.24	3.24	3.24	-11.233%	40	323	-95.370%
2024-12-30	3.65	3.65	3.65	3.65	-8.521%	1	323	-95.890%
2024-12-27	3.99	3.99	3.99	3.99	-19.394%	10	322	-96.241%
2024-12-26	5.00	5.05	4.90	4.95	+2.062%	19	325	-96.970%
2024-12-24	4.00	4.95	4.00	4.85	+21.250%	71	286	-96.907%
2024-12-23	4.05	4.05	3.95	4.00	-1.235%	11	286	-96.250%
2024-12-20	4.00	4.05	4.00	4.05	+3.053%	4	286	-96.296%
2024-12-19	4.23	4.23	3.80	3.93	-13.626%	18	286	-96.183%
2024-12-18	4.72	4.72	4.55	4.55	-10.609%	2	272	-96.703%
2024-12-17	5.30	5.30	5.09	5.09	-3.962%	23	272	-97.053%
2024-12-16	5.40	5.40	5.30	5.30	-17.574%	7	272	-97.170%
2024-12-13	6.95	6.95	6.24	6.43	-17.032%	32	265	-97.667%
2024-12-12	7.75	7.75	7.75	7.75	+0.649%	1	265	-98.065%
2024-12-11	6.90	7.70	6.82	7.70	-18.085%	8	264	-98.052%
2024-12-10	9.40	9.40	9.40	9.40	-24.010%	1	258	-98.404%
2024-12-09	13.30	13.30	11.36	12.37	+9.663%	58	257	-98.787%
2024-12-06	10.75	11.53	10.75	11.28	+3.486%	18	225	-98.670%
2024-12-05	10.70	10.90	10.70	10.90	+10.660%	5	226	-98.624%
2024-12-04	10.13	10.13	9.40	9.85	-4.369%	11	231	-98.477%
2024-12-03	12.40	13.25	9.65	10.30	-17.600%	15	225	-98.544%
2024-12-02	8.20	12.50	8.20	12.50	+33.404%	16	216	-98.800%
2024-11-25	8.75	9.37	8.75	9.37	+56.167%	6	214	-98.399%
2024-11-22	6.50	6.50	6.00	6.00	+27.660%	10	220	-97.500%
2024-11-21	4.70	4.70	4.70	4.70	+42.424%	10	219	-96.809%
2024-11-20	3.30	3.30	3.30	3.30	+43.478%	1	219	-95.455%
2024-11-18	2.30	2.30	2.30	2.30	+76.923%	1	218	-93.478%
2024-11-14	1.14	1.30	1.14	1.30	-21.212%	22	219	-88.462%
2024-11-12	1.65	1.65	1.65	1.65	-16.667%	4	225	-90.909%
2024-11-11	1.32	1.98	1.32	1.98	+4.211%	46	221	-92.424%
2024-11-08	2.00	2.00	1.90	1.90	+25.000%	24	222	-92.105%
2024-11-07	1.52	1.52	1.52	1.52	-55.294%	1	210	-90.132%
2024-11-05	3.15	3.40	3.15	3.40	+3.030%	47	209	-95.588%
2024-11-04	3.30	3.30	3.30	3.30	+3.125%	3	197	-95.455%
2024-11-01	3.20	3.20	3.20	3.20	-11.111%	6	200	-95.313%
2024-10-31	3.60	3.60	3.60	3.60	-40.000%	2	197	-95.833%
2024-10-30	4.70	6.00	4.70	6.00	-49.580%	8	199	-97.500%
2024-10-25	11.90	11.90	11.90	11.90	+8.182%	8	194	-98.739%
2024-10-24	11.50	11.50	11.00	11.00	+6.796%	3	198	-98.636%
2024-10-23	10.50	10.66	10.30	10.30	-2.830%	4	197	-98.544%
2024-10-22	11.40	11.40	10.49	10.60	-14.516%	3	193	-98.585%
2024-10-21	12.30	12.40	12.30	12.40	-11.429%	16	192	-98.790%
2024-10-17	14.00	14.00	14.00	14.00	+17.647%	2	176	-98.929%
2024-10-15	11.90	11.90	11.90	11.90	-4.800%	2	178	-98.739%
2024-10-11	12.50	12.50	12.50	12.50	+5.042%	2	176	-98.800%
2024-10-10	11.25	11.90	10.80	11.90	-12.500%	5	177	-98.739%
2024-10-09	11.68	13.60	11.68	13.60	+25.115%	7	174	-98.897%
2024-10-08	11.20	11.20	10.37	10.87	-13.730%	74	175	-98.620%
2024-10-07	12.20	12.60	12.20	12.60	+47.368%	41	111	-98.810%
2024-10-04	8.56	8.56	8.55	8.55	0.000%	20	88	-98.246%