Dark

SMCI20250516C47
SMCI May 16 2025 47.00 Call (SMCI250516C00047000)
option OPRA

Expired

May 16, 2025

0.0100-96.667%(-0.2900)193,578

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.50	1.40	0.01	0.01	-96.667%	193,578	40,819	0.000%
2025-05-15	0.94	1.27	0.17	0.30	-79.167%	15,704	40,819	-96.667%
2025-05-14	1.69	2.50	1.04	1.44	+1,100.000%	66,987	40,985	-99.306%
2025-05-13	0.04	0.18	0.02	0.12	+1,100.000%	1,779	4,352	-91.667%
2025-05-12	0.03	0.04	0.01	0.01	0.000%	44	3,461	0.000%
2025-05-09	0.05	0.05	0.01	0.01	-80.000%	70	3,478	0.000%
2025-05-08	0.04	0.05	0.03	0.05	+25.000%	24	3,498	-80.000%
2025-05-07	0.05	0.05	0.02	0.04	-75.000%	40	3,521	-75.000%
2025-05-06	0.07	0.17	0.07	0.16	+77.778%	962	3,558	-93.750%
2025-05-05	0.15	0.16	0.07	0.09	-50.000%	75	2,845	-88.889%
2025-05-02	0.15	0.19	0.11	0.18	+5.882%	356	2,826	-94.444%
2025-05-01	0.13	0.19	0.13	0.17	-10.526%	27	2,800	-94.118%
2025-04-30	0.10	0.19	0.10	0.19	-68.333%	147	2,801	-94.737%
2025-04-29	0.80	0.80	0.60	0.60	-34.783%	128	2,801	-98.333%
2025-04-28	0.73	0.92	0.70	0.92	+26.027%	542	2,798	-98.913%
2025-04-25	0.62	0.73	0.62	0.73	-1.351%	90	2,386	-98.630%
2025-04-24	0.44	0.75	0.43	0.74	+94.737%	66	2,383	-98.649%
2025-04-23	0.31	0.57	0.31	0.38	+80.952%	77	2,342	-97.368%
2025-04-22	0.20	0.22	0.19	0.21	+5.000%	73	2,334	-95.238%
2025-04-21	0.25	0.25	0.20	0.20	-35.484%	8	2,293	-95.000%
2025-04-17	0.34	0.34	0.27	0.31	-20.513%	92	2,302	-96.774%
2025-04-16	0.35	0.50	0.35	0.39	-23.529%	269	2,302	-97.436%
2025-04-15	0.52	0.52	0.49	0.51	-13.559%	128	2,388	-98.039%
2025-04-14	0.82	0.82	0.59	0.59	-23.377%	40	2,354	-98.305%
2025-04-11	0.91	0.91	0.75	0.77	-11.494%	634	2,346	-98.701%
2025-04-10	1.10	1.10	0.87	0.87	-40.000%	33	2,180	-98.851%
2025-04-09	1.08	1.64	0.99	1.45	+29.464%	105	2,194	-99.310%
2025-04-08	1.50	1.50	1.12	1.12	-17.647%	71	2,158	-99.107%
2025-04-07	0.75	1.49	0.75	1.36	+86.301%	194	2,163	-99.265%
2025-04-04	0.90	0.90	0.73	0.73	-28.431%	130	2,162	-98.630%
2025-04-03	0.80	1.06	0.80	1.02	-22.727%	33	2,164	-99.020%
2025-04-02	1.42	1.42	1.32	1.32	-5.714%	14	2,167	-99.242%
2025-04-01	1.20	1.60	1.20	1.40	+10.236%	28	2,167	-99.286%
2025-03-31	1.11	1.40	1.11	1.27	-8.633%	51	2,162	-99.213%
2025-03-28	1.75	1.75	1.39	1.39	-9.150%	46	2,157	-99.281%
2025-03-27	1.93	2.00	1.53	1.53	-32.895%	427	2,155	-99.346%
2025-03-26	3.20	3.35	2.17	2.28	-30.909%	210	2,092	-99.561%
2025-03-25	4.40	4.55	3.30	3.30	-18.519%	54	2,121	-99.697%
2025-03-24	3.58	4.28	3.28	4.05	-4.706%	96	2,078	-99.753%
2025-03-21	3.50	4.50	3.50	4.25	+37.097%	218	2,087	-99.765%
2025-03-20	3.35	3.55	3.04	3.10	-16.216%	77	2,026	-99.677%
2025-03-19	3.26	4.05	3.26	3.70	+15.625%	35	2,049	-99.730%
2025-03-18	4.07	4.07	3.20	3.20	-34.021%	64	2,030	-99.688%
2025-03-17	5.35	5.35	4.64	4.85	0.000%	52	1,994	-99.794%
2025-03-14	4.75	4.94	4.50	4.85	+15.476%	30	1,985	-99.794%
2025-03-13	5.50	5.54	4.20	4.20	-27.210%	76	2,002	-99.762%
2025-03-12	7.20	7.20	5.70	5.77	+10.962%	70	2,002	-99.827%
2025-03-11	3.52	5.24	3.52	5.20	+40.541%	324	1,988	-99.808%
2025-03-10	4.10	4.10	3.70	3.70	+1.370%	71	1,725	-99.730%
2025-03-07	3.86	4.00	3.15	3.65	+4.286%	76	1,714	-99.726%
2025-03-06	3.59	4.55	3.30	3.50	-21.348%	44	1,712	-99.714%
2025-03-05	4.51	5.37	4.45	4.45	-4.506%	8	1,712	-99.775%
2025-03-04	3.00	4.95	3.00	4.66	+38.279%	90	1,715	-99.785%
2025-03-03	5.70	5.70	3.37	3.37	-35.810%	50	1,656	-99.703%
2025-02-28	5.40	6.45	4.53	5.25	-18.605%	920	1,652	-99.810%
2025-02-27	8.50	8.65	6.45	6.45	-41.996%	503	1,820	-99.845%
2025-02-26	13.50	13.50	11.12	11.12	+25.366%	63	1,702	-99.910%
2025-02-25	10.91	11.13	8.87	8.87	-39.986%	222	1,662	-99.887%
2025-02-24	15.40	15.40	13.68	14.78	-12.285%	10	1,555	-99.932%
2025-02-21	19.15	19.15	16.76	16.85	-11.082%	84	1,552	-99.941%
2025-02-20	17.90	20.15	16.50	18.95	+6.103%	13	1,593	-99.947%
2025-02-19	18.00	25.00	17.55	17.86	+18.514%	133	1,582	-99.944%
2025-02-18	12.00	15.45	12.00	15.07	+49.208%	193	1,683	-99.934%
2025-02-14	8.40	10.10	8.40	10.10	+50.746%	758	1,540	-99.901%
2025-02-13	5.45	6.80	4.75	6.70	+18.584%	50	1,542	-99.851%
2025-02-12	6.10	6.98	5.45	5.65	-11.719%	33	1,542	-99.823%
2025-02-11	8.23	8.23	6.40	6.40	-27.273%	38	1,545	-99.844%
2025-02-10	6.50	8.80	6.35	8.80	+71.540%	362	1,527	-99.886%
2025-02-07	4.70	5.63	4.70	5.13	+20.706%	88	1,422	-99.805%
2025-02-06	4.00	4.60	4.00	4.25	+19.718%	209	1,403	-99.765%
2025-02-05	4.00	4.00	3.55	3.55	+30.037%	77	1,474	-99.718%
2025-02-04	2.55	2.73	2.55	2.73	-2.500%	10	1,437	-99.634%
2025-01-30	2.80	2.80	2.71	2.80	-13.846%	10	1,420	-99.643%
2025-01-28	3.25	3.25	3.25	3.25	+6.557%	4	1,420	-99.692%
2025-01-27	3.65	3.65	3.05	3.05	-29.885%	15	1,416	-99.672%
2025-01-24	4.63	4.63	4.35	4.35	-6.852%	66	1,409	-99.770%
2025-01-22	4.00	4.67	4.00	4.67	+56.187%	3	1,393	-99.786%
2025-01-14	3.15	3.15	2.99	2.99	-41.026%	27	1,392	-99.666%
2025-01-07	4.79	5.07	4.79	5.07	-9.464%	8	1,392	-99.803%
2025-01-06	5.60	5.60	5.60	5.60	+80.645%	1	1,383	-99.821%
2024-12-31	3.40	3.40	3.10	3.10	-6.344%	23	1,383	-99.677%
2024-12-30	3.35	3.35	3.31	3.31	-14.026%	11	1,383	-99.698%
2024-12-27	3.85	3.85	3.85	3.85	-14.063%	6	1,393	-99.740%
2024-12-26	4.48	4.48	4.48	4.48	+9.268%	20	1,391	-99.777%
2024-12-20	4.10	4.10	4.10	4.10	+7.895%	1	1,411	-99.756%
2024-12-19	3.90	3.90	3.80	3.80	-26.923%	9	1,411	-99.737%
2024-12-16	5.70	5.70	5.20	5.20	-15.171%	8	1,403	-99.808%
2024-12-13	6.30	6.30	6.13	6.13	-14.861%	4	1,403	-99.837%
2024-12-12	7.20	7.20	7.20	7.20	+5.109%	1	1,405	-99.861%
2024-12-11	6.85	6.85	6.85	6.85	-31.500%	2	1,406	-99.854%
2024-12-10	10.00	10.00	10.00	10.00	-11.661%	1	1,406	-99.900%
2024-12-09	15.55	15.55	11.25	11.32	+5.302%	94	1,407	-99.912%
2024-12-06	9.78	10.88	9.78	10.75	+9.582%	8	1,315	-99.907%
2024-12-04	9.81	9.81	9.81	9.81	-17.285%	1	1,315	-99.898%
2024-12-03	11.86	11.86	11.86	11.86	+10.223%	40	1,314	-99.916%
2024-12-02	8.75	11.00	8.75	10.76	+87.130%	20	1,274	-99.907%
2024-11-29	5.75	5.75	5.75	5.75	-25.130%	120	1,286	-99.826%
2024-11-27	7.68	7.68	7.68	7.68	+8.936%	60	1,286	-99.870%
2024-11-26	7.70	7.70	7.05	7.05	-21.667%	3	1,286	-99.858%
2024-11-25	7.25	9.00	7.25	9.00	+40.625%	3	1,287	-99.889%
2024-11-22	6.40	6.40	6.40	6.40	+56.863%	2	1,287	-99.844%
2024-11-19	5.00	5.00	4.08	4.08	+16.571%	2	1,286	-99.755%
2024-11-18	2.70	3.50	2.70	3.50	+218.182%	806	1,287	-99.714%
2024-11-14	0.89	1.10	0.89	1.10	-35.673%	15	493	-99.091%
2024-11-11	1.68	1.71	1.68	1.71	+14.000%	3	503	-99.415%
2024-11-07	1.50	1.50	1.50	1.50	+0.671%	10	502	-99.333%
2024-11-06	1.23	1.49	1.10	1.49	-45.818%	3	492	-99.329%
2024-11-05	2.80	2.80	2.75	2.75	-11.290%	29	490	-99.636%
2024-11-01	3.02	3.10	3.02	3.10	-6.061%	6	469	-99.677%
2024-10-31	3.60	3.70	3.30	3.30	-35.294%	4	468	-99.697%
2024-10-30	6.63	6.63	4.80	5.10	-57.143%	158	470	-99.804%
2024-10-29	11.90	11.90	11.90	11.90	+3.478%	1	442	-99.916%
2024-10-28	11.40	11.50	11.30	11.50	-0.605%	14	443	-99.913%
2024-10-25	11.90	11.90	11.57	11.57	+8.131%	632	438	-99.914%
2024-10-24	10.90	11.18	10.70	10.70	+1.134%	52	457	-99.907%
2024-10-23	10.30	10.58	10.30	10.58	-8.872%	6	466	-99.905%
2024-10-22	11.61	11.61	11.61	11.61	-6.371%	90	460	-99.914%
2024-10-21	12.30	12.40	12.30	12.40	+7.826%	155	370	-99.919%
2024-10-18	12.00	12.00	11.50	11.50	-3.117%	490	517	-99.913%
2024-10-17	12.53	12.53	11.87	11.87	-12.269%	3	299	-99.916%
2024-10-16	13.53	13.53	13.53	13.53	+15.641%	5	299	-99.926%
2024-10-15	11.18	11.90	11.18	11.70	+1.739%	63	294	-99.915%
2024-10-14	11.90	11.90	11.40	11.50	+2.131%	80	294	-99.913%
2024-10-11	11.32	12.13	11.26	11.26	-6.167%	58	293	-99.911%
2024-10-09	11.60	12.83	11.60	12.00	+18.812%	24	265	-99.917%
2024-10-08	10.90	10.92	9.97	10.10	-15.197%	5	253	-99.901%
2024-10-07	11.55	12.47	11.10	11.91	+41.786%	69	254	-99.916%
2024-10-03	8.40	8.40	8.40	8.40	0.000%	22	230	-99.881%