Dark

SMCI20250516C56
SMCI May 16 2025 56.00 Call (SMCI250516C00056000)
option OPRA

Expired

May 16, 2025

0.01000.000%(0.0000)1,926

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.03	0.07	0.01	0.01	0.000%	1,926	1,712	0.000%
2025-05-15	0.15	0.19	0.01	0.01	-96.667%	2,022	1,712	0.000%
2025-05-14	0.41	0.69	0.27	0.30	+1,400.000%	1,745	1,458	-96.667%
2025-05-13	0.02	0.02	0.01	0.02	+100.000%	70	802	-50.000%
2025-05-12	0.03	0.03	0.01	0.01	-50.000%	72	771	0.000%
2025-05-08	0.03	0.03	0.02	0.02	-60.000%	33	732	-50.000%
2025-05-07	0.05	0.05	0.05	0.05	+25.000%	2	732	-80.000%
2025-05-06	0.05	0.05	0.04	0.04	-20.000%	36	730	-75.000%
2025-05-05	0.05	0.05	0.05	0.05	+66.667%	1	703	-80.000%
2025-05-02	0.11	0.11	0.02	0.03	-40.000%	28	704	-66.667%
2025-05-01	0.06	0.07	0.05	0.05	0.000%	12	710	-80.000%
2025-04-30	0.11	0.11	0.05	0.05	-73.684%	27	720	-80.000%
2025-04-29	0.21	0.21	0.19	0.19	-34.483%	16	717	-94.737%
2025-04-28	0.25	0.29	0.21	0.29	+31.818%	6	718	-96.552%
2025-04-24	0.12	0.22	0.12	0.22	+46.667%	5	718	-95.455%
2025-04-23	0.13	0.15	0.13	0.15	+66.667%	5	716	-93.333%
2025-04-21	0.10	0.10	0.09	0.09	-18.182%	11	717	-88.889%
2025-04-17	0.12	0.13	0.10	0.11	-38.889%	7	715	-90.909%
2025-04-16	0.21	0.21	0.18	0.18	+5.882%	2	715	-94.444%
2025-04-15	0.20	0.20	0.17	0.17	-19.048%	22	714	-94.118%
2025-04-14	0.25	0.25	0.21	0.21	-25.000%	18	694	-95.238%
2025-04-11	0.30	0.30	0.26	0.28	-15.152%	16	700	-96.429%
2025-04-10	0.41	0.41	0.32	0.33	-40.000%	26	697	-96.970%
2025-04-09	0.47	0.55	0.47	0.55	+14.583%	6	698	-98.182%
2025-04-08	0.46	0.58	0.44	0.48	-14.286%	13	699	-97.917%
2025-04-07	0.71	0.71	0.56	0.56	+30.233%	3	701	-98.214%
2025-04-04	0.41	0.45	0.41	0.43	-4.444%	64	700	-97.674%
2025-04-03	0.40	0.45	0.40	0.45	-22.414%	8	724	-97.778%
2025-04-02	0.62	0.62	0.54	0.58	-1.695%	25	724	-98.276%
2025-04-01	0.56	0.65	0.55	0.59	+7.273%	219	743	-98.305%
2025-03-31	0.51	0.58	0.51	0.55	-12.698%	52	888	-98.182%
2025-03-28	0.78	0.78	0.60	0.63	-8.696%	52	889	-98.413%
2025-03-27	0.88	0.88	0.69	0.69	-33.010%	14	886	-98.551%
2025-03-26	1.46	1.46	0.98	1.03	-37.195%	84	874	-99.029%
2025-03-25	2.35	2.35	1.63	1.64	-16.327%	4	830	-99.390%
2025-03-24	1.97	2.19	1.69	1.96	-7.109%	98	830	-99.490%
2025-03-21	1.52	2.11	1.52	2.11	+24.118%	114	838	-99.526%
2025-03-20	1.70	1.70	1.70	1.70	-0.585%	2	787	-99.412%
2025-03-19	1.84	1.87	1.71	1.71	-34.231%	106	787	-99.415%
2025-03-17	2.96	2.96	2.48	2.60	+4.839%	35	738	-99.615%
2025-03-14	2.62	2.62	2.46	2.48	+4.641%	42	723	-99.597%
2025-03-13	3.20	3.20	2.37	2.37	-30.294%	105	661	-99.578%
2025-03-12	3.67	3.72	3.40	3.40	+15.254%	14	661	-99.706%
2025-03-11	2.02	2.95	2.02	2.95	+21.901%	42	657	-99.661%
2025-03-10	2.45	2.47	2.18	2.42	+21.000%	54	655	-99.587%
2025-03-07	1.88	2.00	1.88	2.00	-7.834%	6	629	-99.500%
2025-03-06	2.10	2.17	2.10	2.17	-17.490%	5	630	-99.539%
2025-03-05	2.67	2.81	2.63	2.63	-10.847%	10	628	-99.620%
2025-03-04	1.87	2.95	1.87	2.95	+48.241%	20	623	-99.661%
2025-03-03	2.79	2.95	1.98	1.99	-37.618%	153	622	-99.497%
2025-02-28	3.97	3.97	3.18	3.19	-24.048%	82	539	-99.687%
2025-02-27	4.41	5.30	4.20	4.20	-47.826%	16	554	-99.762%
2025-02-26	10.45	10.70	7.95	8.05	+15.000%	109	551	-99.876%
2025-02-25	8.00	8.25	6.50	7.00	-28.789%	66	527	-99.857%
2025-02-24	10.85	11.97	9.33	9.83	-20.469%	25	526	-99.898%
2025-02-21	15.80	16.35	12.00	12.36	-14.167%	164	524	-99.919%
2025-02-20	14.35	16.90	12.30	14.40	+1.195%	31	552	-99.931%
2025-02-19	13.72	19.35	11.75	14.23	+22.672%	103	549	-99.930%
2025-02-18	9.64	11.75	9.62	11.60	+75.758%	84	520	-99.914%
2025-02-14	5.25	6.60	5.25	6.60	+51.724%	284	586	-99.848%
2025-02-13	2.88	4.45	2.88	4.35	+14.474%	266	724	-99.770%
2025-02-12	4.30	4.30	3.45	3.80	-14.607%	16	724	-99.737%
2025-02-11	5.23	5.70	4.45	4.45	-31.008%	19	713	-99.775%
2025-02-10	4.75	6.45	4.75	6.45	+81.690%	28	713	-99.845%
2025-02-07	3.34	3.75	3.34	3.55	+31.481%	24	717	-99.718%
2025-02-06	2.89	2.89	2.64	2.70	+14.894%	20	712	-99.630%
2025-02-05	2.20	2.35	2.20	2.35	+62.069%	12	702	-99.574%
2025-02-03	1.60	1.60	1.45	1.45	-25.641%	15	691	-99.310%
2025-01-31	2.16	2.16	1.95	1.95	-0.510%	24	686	-99.487%
2025-01-29	1.99	1.99	1.85	1.96	+6.522%	23	688	-99.490%
2025-01-28	1.92	1.92	1.84	1.84	-19.298%	8	667	-99.457%
2025-01-27	2.28	2.28	2.28	2.28	-23.232%	8	665	-99.561%
2025-01-23	2.97	2.97	2.97	2.97	+14.231%	5	673	-99.663%
2025-01-22	2.70	2.70	2.60	2.60	+9.244%	4	670	-99.615%
2025-01-21	2.20	2.38	2.20	2.38	+19.000%	11	667	-99.580%
2025-01-17	2.00	2.00	2.00	2.00	-6.977%	10	659	-99.500%
2025-01-16	2.34	2.34	2.06	2.15	+7.500%	15	659	-99.535%
2025-01-15	2.05	2.05	1.90	2.00	0.000%	11	655	-99.500%
2025-01-14	2.30	2.30	2.00	2.00	-1.961%	12	654	-99.500%
2025-01-13	1.84	2.06	1.84	2.04	-10.132%	3	652	-99.510%
2025-01-08	2.27	2.27	2.27	2.27	-24.333%	1	652	-99.559%
2025-01-07	3.65	3.65	3.00	3.00	-15.493%	3	652	-99.667%
2025-01-06	4.35	4.35	3.50	3.55	+51.709%	13	650	-99.718%
2025-01-03	2.34	2.34	2.34	2.34	+13.043%	4	660	-99.573%
2025-01-02	2.07	2.07	2.07	2.07	-34.286%	1	658	-99.517%
2024-12-26	3.20	3.20	3.15	3.15	-0.943%	3	657	-99.683%
2024-12-24	2.47	3.30	2.47	3.18	+28.745%	21	653	-99.686%
2024-12-23	2.41	2.51	2.41	2.47	-2.372%	25	653	-99.595%
2024-12-20	2.60	2.84	2.46	2.53	+3.265%	12	654	-99.605%
2024-12-19	2.49	2.67	2.45	2.45	-27.941%	33	654	-99.592%
2024-12-17	3.40	3.40	3.40	3.40	-19.811%	1	666	-99.706%
2024-12-13	4.24	4.24	4.24	4.24	-15.706%	4	666	-99.764%
2024-12-12	5.03	5.03	5.03	5.03	+4.792%	4	664	-99.801%
2024-12-11	5.00	5.00	4.80	4.80	-38.854%	6	668	-99.792%
2024-12-09	7.85	7.85	7.85	7.85	+0.641%	50	662	-99.873%
2024-12-06	7.55	7.80	7.50	7.80	+6.122%	106	633	-99.872%
2024-12-05	7.35	7.35	7.35	7.35	+13.077%	4	598	-99.864%
2024-12-04	6.50	6.50	6.50	6.50	-11.565%	2	598	-99.846%
2024-12-03	7.35	7.35	7.35	7.35	-9.259%	2	600	-99.864%
2024-12-02	8.17	8.17	8.10	8.10	+20.715%	15	600	-99.877%
2024-11-25	6.68	6.71	6.68	6.71	+62.864%	2	590	-99.851%
2024-11-22	4.12	4.12	4.12	4.12	+36.424%	2	590	-99.757%
2024-11-21	3.02	3.02	3.02	3.02	+39.171%	1	591	-99.669%
2024-11-20	2.17	2.21	2.17	2.17	-23.860%	3	591	-99.539%
2024-11-19	3.53	3.53	2.85	2.85	+11.765%	3	592	-99.649%
2024-11-18	2.00	2.55	2.00	2.55	+180.220%	13	594	-99.608%
2024-11-12	0.91	0.91	0.91	0.91	-16.514%	3	583	-98.901%
2024-11-11	1.10	1.10	1.09	1.09	+13.542%	357	580	-99.083%
2024-11-08	0.94	0.96	0.94	0.96	-15.044%	6	477	-98.958%
2024-11-07	0.95	1.13	0.95	1.13	+63.768%	20	476	-99.115%
2024-11-06	0.69	0.69	0.69	0.69	-59.412%	50	471	-98.551%
2024-11-04	1.70	1.70	1.70	1.70	-23.423%	1	428	-99.412%
2024-10-31	2.22	2.22	2.22	2.22	-75.922%	1	427	-99.550%
2024-10-29	9.22	9.22	9.22	9.22	+19.740%	1	427	-99.892%
2024-10-22	7.70	7.70	7.70	7.70	-11.188%	109	426	-99.870%
2024-10-17	8.67	8.67	8.67	8.67	+14.079%	1	317	-99.885%
2024-10-10	7.60	7.60	7.60	7.60	-15.084%	20	317	-99.868%
2024-10-09	8.95	8.95	8.95	8.95	+11.875%	1	317	-99.888%
2024-10-08	8.00	8.00	8.00	8.00	+56.863%	1	318	-99.875%
2024-10-04	5.10	5.10	5.10	5.10	-10.526%	310	318	-99.804%
2024-10-03	6.00	6.00	5.70	5.70	+9.615%	103	180	-99.825%
2024-10-02	5.20	5.20	5.20	5.20	0.000%	17	90	-99.808%