OPR - Delayed Quote USD
SMCI May 2025 50.000 call (SMCI250516C00050000)
0.0900
-0.7300
(-89.02%)
As of May 15 at 3:59:50 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 0.4700 | 0.7400 | 0.0600 | 0.0900 | 0.0900 | 35,015 |
| May 14, 2025 | 1.0000 | 1.5000 | 0.6700 | 0.8200 | 0.8200 | 101,661 |
| May 13, 2025 | 0.0100 | 0.0900 | 0.0100 | 0.0700 | 0.0700 | 11,000 |
| May 12, 2025 | 0.0400 | 0.0400 | 0.0100 | 0.0100 | 0.0100 | 727 |
| May 9, 2025 | 0.0200 | 0.0300 | 0.0100 | 0.0200 | 0.0200 | 185 |
| May 8, 2025 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 439 |
| May 7, 2025 | 0.0500 | 0.0500 | 0.0100 | 0.0200 | 0.0200 | 707 |
| May 6, 2025 | 0.0500 | 0.1100 | 0.0500 | 0.1100 | 0.1100 | 1,879 |
| May 5, 2025 | 0.0900 | 0.1000 | 0.0600 | 0.0600 | 0.0600 | 810 |
| May 2, 2025 | 0.0800 | 0.1300 | 0.0800 | 0.1200 | 0.1200 | 689 |
| May 1, 2025 | 0.0900 | 0.1300 | 0.0800 | 0.0800 | 0.0800 | 835 |
| Apr 30, 2025 | 0.1000 | 0.1200 | 0.0700 | 0.1200 | 0.1200 | 2,923 |
| Apr 29, 2025 | 0.5100 | 0.5200 | 0.3800 | 0.3900 | 0.3900 | 1,524 |
| Apr 28, 2025 | 0.4500 | 0.6200 | 0.4400 | 0.5900 | 0.5900 | 1,050 |
| Apr 25, 2025 | 0.4300 | 0.5000 | 0.3700 | 0.4900 | 0.4900 | 635 |
| Apr 24, 2025 | 0.2600 | 0.5000 | 0.2600 | 0.4500 | 0.4500 | - |
| Apr 23, 2025 | 0.1900 | 0.3600 | 0.1900 | 0.2200 | 0.2200 | 1,194 |
| Apr 22, 2025 | 0.1500 | 0.1600 | 0.1300 | 0.1400 | 0.1400 | 966 |
| Apr 21, 2025 | 0.1700 | 0.1800 | 0.1200 | 0.1600 | 0.1600 | 261 |
| Apr 17, 2025 | 0.2300 | 0.2300 | 0.1800 | 0.2000 | 0.2000 | 149 |
| Apr 16, 2025 | 0.2900 | 0.3600 | 0.2500 | 0.2600 | 0.2600 | 314 |
| Apr 15, 2025 | 0.4000 | 0.4000 | 0.3300 | 0.3400 | 0.3400 | 611 |
| Apr 14, 2025 | 0.5700 | 0.5800 | 0.3600 | 0.3800 | 0.3800 | 742 |
| Apr 11, 2025 | 0.6800 | 0.6800 | 0.5200 | 0.5300 | 0.5300 | 914 |
| Apr 10, 2025 | 0.7100 | 0.7800 | 0.6300 | 0.6300 | 0.6300 | 567 |
| Apr 9, 2025 | 0.9200 | 1.1800 | 0.7100 | 1.0600 | 1.0600 | 1,334 |
| Apr 8, 2025 | 1.3000 | 1.3000 | 0.8000 | 0.8000 | 0.8000 | 1,694 |
| Apr 7, 2025 | 0.5000 | 1.2100 | 0.5000 | 1.0200 | 1.0200 | 852 |
| Apr 4, 2025 | 0.5900 | 0.7100 | 0.5300 | 0.7000 | 0.7000 | 725 |
| Apr 3, 2025 | 0.6300 | 0.7700 | 0.5000 | 0.7500 | 0.7500 | 618 |
| Apr 2, 2025 | 0.9100 | 1.1500 | 0.9100 | 0.9900 | 0.9900 | 6,510 |
| Apr 1, 2025 | 1.0100 | 1.2000 | 0.8900 | 1.0200 | 1.0200 | 484 |
| Mar 31, 2025 | 0.8500 | 1.0900 | 0.7700 | 0.9400 | 0.9400 | 438 |
| Mar 28, 2025 | 1.2300 | 1.3300 | 1.0000 | 1.0500 | 1.0500 | 652 |
| Mar 27, 2025 | 1.5100 | 1.5500 | 1.1200 | 1.1200 | 1.1200 | 680 |
| Mar 26, 2025 | 2.5000 | 2.6500 | 1.6100 | 1.7000 | 1.7000 | 5,461 |
| Mar 25, 2025 | 3.3500 | 3.7500 | 2.5300 | 2.6400 | 2.6400 | 1,336 |
| Mar 24, 2025 | 2.7000 | 3.5000 | 2.4900 | 3.1500 | 3.1500 | 1,935 |
| Mar 21, 2025 | 2.5500 | 3.6000 | 2.5500 | 3.4800 | 3.4800 | 1,102 |
| Mar 20, 2025 | 3.0000 | 3.0000 | 2.4100 | 2.4500 | 2.4500 | 466 |
| Mar 19, 2025 | 2.7100 | 3.2500 | 2.5800 | 2.8900 | 2.8900 | 998 |
| Mar 18, 2025 | 3.3000 | 3.5500 | 2.5500 | 2.5500 | 2.5500 | 1,135 |
| Mar 17, 2025 | 4.2500 | 4.4000 | 3.6500 | 3.8700 | 3.8700 | 803 |
| Mar 14, 2025 | 3.8500 | 4.2000 | 3.6700 | 3.9500 | 3.9500 | 1,637 |
| Mar 13, 2025 | 4.6300 | 4.6300 | 3.4200 | 3.4200 | 3.4200 | 359 |
| Mar 12, 2025 | 5.5000 | 5.8900 | 4.6500 | 4.8000 | 4.8000 | 1,042 |
| Mar 11, 2025 | 3.0500 | 4.4000 | 3.0500 | 4.3400 | 4.3400 | 1,106 |
| Mar 10, 2025 | 3.2000 | 3.6500 | 2.8000 | 2.9800 | 2.9800 | 405 |
| Mar 7, 2025 | 2.9700 | 3.3500 | 2.6000 | 3.2000 | 3.2000 | 866 |
| Mar 6, 2025 | 3.2400 | 3.8000 | 2.7300 | 3.1500 | 3.1500 | 1,604 |
| Mar 5, 2025 | 4.0000 | 4.7500 | 3.6500 | 3.6500 | 3.6500 | - |
| Mar 4, 2025 | 2.8900 | 4.3700 | 2.8900 | 4.0000 | 4.0000 | 810 |
| Mar 3, 2025 | 5.0000 | 5.0000 | 2.7800 | 2.8700 | 2.8700 | 1,350 |
| Feb 28, 2025 | 4.7000 | 5.6000 | 4.3000 | 4.5000 | 4.5000 | 840 |
| Feb 27, 2025 | 8.5300 | 8.7000 | 5.5200 | 5.5200 | 5.5200 | 802 |
| Feb 26, 2025 | 12.0000 | 13.3500 | 9.8000 | 10.0500 | 10.0500 | 754 |
| Feb 25, 2025 | 10.0000 | 10.8000 | 7.9600 | 8.6500 | 8.6500 | 558 |
| Feb 24, 2025 | 13.6000 | 14.6500 | 11.8900 | 12.2000 | 12.2000 | 353 |
| Feb 21, 2025 | 18.3500 | 18.9500 | 14.5500 | 15.1500 | 15.1500 | 279 |
| Feb 20, 2025 | 16.5000 | 20.0000 | 14.1000 | 17.8000 | 17.8000 | 410 |
| Feb 19, 2025 | 17.0700 | 22.8500 | 14.1000 | 18.4000 | 18.4000 | 1,478 |
| Feb 18, 2025 | 11.0000 | 14.5000 | 11.0000 | 14.3200 | 14.3200 | 1,427 |
| Feb 14, 2025 | 6.0000 | 8.9000 | 6.0000 | 8.8500 | 8.8500 | 1,196 |
| Feb 13, 2025 | 4.4500 | 6.4000 | 3.7500 | 5.7500 | 5.7500 | 1,161 |
| Feb 12, 2025 | 6.4000 | 6.7600 | 4.4500 | 4.7200 | 4.7200 | 1,189 |
| Feb 11, 2025 | 6.3000 | 7.6500 | 5.4800 | 5.5000 | 5.5000 | 1,010 |
| Feb 10, 2025 | 5.6000 | 8.0500 | 5.5000 | 7.9200 | 7.9200 | - |
| Feb 7, 2025 | 4.1100 | 5.0500 | 4.0000 | 4.9500 | 4.9500 | 2,878 |
| Feb 6, 2025 | 3.3000 | 4.0100 | 3.2500 | 3.8500 | 3.8500 | 389 |
| Feb 5, 2025 | 3.0000 | 3.6000 | 2.6500 | 3.0500 | 3.0500 | 288 |
| Feb 4, 2025 | 2.2500 | 2.6000 | 2.1800 | 2.4500 | 2.4500 | 100 |
| Feb 3, 2025 | 1.9500 | 2.0500 | 1.7500 | 1.9900 | 1.9900 | 141 |
| Jan 31, 2025 | 2.5500 | 3.0000 | 2.3900 | 2.3900 | 2.3900 | 101 |
| Jan 30, 2025 | 2.5500 | 2.5500 | 2.3800 | 2.4500 | 2.4500 | 59 |
| Jan 29, 2025 | 2.5000 | 2.5800 | 2.3500 | 2.5300 | 2.5300 | 79 |
| Jan 28, 2025 | 2.4600 | 2.6800 | 2.3800 | 2.5400 | 2.5400 | 72 |
| Jan 27, 2025 | 2.9000 | 3.4000 | 2.6000 | 2.8000 | 2.8000 | 340 |
| Jan 24, 2025 | 4.0000 | 4.2000 | 3.8000 | 3.8500 | 3.8500 | 347 |
| Jan 23, 2025 | 3.7100 | 3.8600 | 3.7100 | 3.8600 | 3.8600 | 68 |
| Jan 22, 2025 | 3.5000 | 4.1000 | 3.5000 | 3.9500 | 3.9500 | 423 |
| Jan 21, 2025 | 2.7000 | 3.3000 | 2.7000 | 3.1000 | 3.1000 | 144 |
| Jan 17, 2025 | 2.6200 | 2.6700 | 2.5700 | 2.5900 | 2.5900 | 49 |
| Jan 16, 2025 | 2.9700 | 2.9700 | 2.7000 | 2.8900 | 2.8900 | 115 |
| Jan 15, 2025 | 2.6000 | 2.7400 | 2.6000 | 2.6900 | 2.6900 | 53 |
| Jan 14, 2025 | 3.0600 | 3.0600 | 2.5700 | 2.6200 | 2.6200 | - |
| Jan 13, 2025 | 2.5000 | 2.7500 | 2.3200 | 2.7500 | 2.7500 | 73 |
| Jan 10, 2025 | 2.9800 | 3.7500 | 2.9800 | 3.2500 | 3.2500 | 135 |
| Jan 8, 2025 | 3.4200 | 3.4200 | 3.0800 | 3.2000 | 3.2000 | 85 |
| Jan 7, 2025 | 4.4000 | 4.4000 | 3.7000 | 3.7000 | 3.7000 | 219 |
| Jan 6, 2025 | 5.0000 | 5.5000 | 4.5400 | 4.7500 | 4.7500 | 304 |
| Jan 3, 2025 | 2.5500 | 3.3600 | 2.5000 | 3.3600 | 3.3600 | 74 |
| Jan 2, 2025 | 2.8400 | 2.8400 | 2.4500 | 2.4500 | 2.4500 | 90 |
| Dec 31, 2024 | 2.7200 | 2.7600 | 2.5900 | 2.5900 | 2.5900 | 235 |
| Dec 30, 2024 | 2.8000 | 3.0500 | 2.8000 | 2.9000 | 2.9000 | 37 |
| Dec 27, 2024 | 3.5000 | 3.5000 | 3.2000 | 3.3500 | 3.3500 | 951 |
| Dec 26, 2024 | 4.2500 | 4.2500 | 3.9000 | 3.9000 | 3.9000 | 69 |
| Dec 24, 2024 | 3.2500 | 4.5000 | 3.2500 | 3.9500 | 3.9500 | 177 |
| Dec 23, 2024 | 3.3800 | 3.3800 | 3.1600 | 3.2000 | 3.2000 | 24 |
| Dec 20, 2024 | 3.2000 | 3.6500 | 3.1000 | 3.1000 | 3.1000 | 62 |
| Dec 19, 2024 | 3.7000 | 3.7000 | 3.2000 | 3.2300 | 3.2300 | 173 |
| Dec 18, 2024 | 4.4000 | 4.5000 | 3.9000 | 3.9000 | 3.9000 | 58 |
| Dec 17, 2024 | 4.7300 | 4.7300 | 4.1900 | 4.3500 | 4.3500 | 25 |
| Dec 16, 2024 | 4.3100 | 5.1500 | 4.3000 | 4.3000 | 4.3000 | 296 |
| Dec 13, 2024 | 6.0000 | 6.0000 | 5.3000 | 5.6200 | 5.6200 | 325 |
| Dec 12, 2024 | 7.0000 | 7.0500 | 6.2000 | 6.3600 | 6.3600 | - |
| Dec 11, 2024 | 6.4700 | 6.8100 | 5.8500 | 6.5500 | 6.5500 | 236 |
| Dec 10, 2024 | 8.8000 | 8.8500 | 7.4000 | 7.7500 | 7.7500 | 419 |
| Dec 9, 2024 | 11.1000 | 11.1000 | 9.9000 | 9.9900 | 9.9900 | 149 |
| Dec 6, 2024 | 8.4000 | 10.2000 | 8.4000 | 9.6500 | 9.6500 | 219 |
| Dec 5, 2024 | 9.3000 | 9.3000 | 8.5000 | 8.6000 | 8.6000 | 65 |
| Dec 4, 2024 | 9.0000 | 9.1800 | 8.0000 | 8.9000 | 8.9000 | 210 |
| Dec 3, 2024 | 11.2000 | 11.9500 | 8.0000 | 8.4500 | 8.4500 | 891 |
| Dec 2, 2024 | 7.5000 | 11.0000 | 6.9000 | 9.9000 | 9.9000 | 1,054 |
| Nov 29, 2024 | 4.9500 | 5.4000 | 4.7500 | 5.4000 | 5.4000 | 7 |
| Nov 27, 2024 | 7.0900 | 7.0900 | 6.0000 | 6.3000 | 6.3000 | 86 |
| Nov 26, 2024 | 6.8000 | 6.8000 | 6.0000 | 6.7800 | 6.7800 | 19 |
| Nov 25, 2024 | 6.5000 | 8.5000 | 6.5000 | 7.5500 | 7.5500 | 422 |
| Nov 22, 2024 | 5.0000 | 6.0000 | 4.9000 | 5.3700 | 5.3700 | 114 |
| Nov 21, 2024 | 3.2500 | 4.2500 | 3.2500 | 4.1000 | 4.1000 | 90 |
| Nov 20, 2024 | 2.6600 | 2.9600 | 2.6600 | 2.9600 | 2.9600 | 91 |
| Nov 19, 2024 | 3.9100 | 4.1500 | 3.3500 | 3.7500 | 3.7500 | 374 |
| Nov 18, 2024 | 2.0000 | 3.2500 | 2.0000 | 2.6000 | 2.6000 | 517 |
| Nov 15, 2024 | 0.9600 | 1.6200 | 0.8700 | 1.6200 | 1.6200 | 122 |
| Nov 14, 2024 | 0.7800 | 1.0400 | 0.7300 | 1.0400 | 1.0400 | 207 |
| Nov 13, 2024 | 1.0700 | 1.1500 | 1.0200 | 1.0400 | 1.0400 | 158 |
| Nov 12, 2024 | 1.3200 | 1.3200 | 1.1500 | 1.1500 | 1.1500 | 157 |
| Nov 11, 2024 | 1.0500 | 1.4700 | 1.0000 | 1.4600 | 1.4600 | 186 |
| Nov 8, 2024 | 1.5000 | 1.5000 | 1.2200 | 1.4000 | 1.4000 | 489 |
| Nov 7, 2024 | 1.1000 | 1.6400 | 1.1000 | 1.5700 | 1.5700 | 122 |
| Nov 6, 2024 | 1.2000 | 1.2500 | 0.8100 | 1.2500 | 1.2500 | 236 |
| Nov 5, 2024 | 2.2800 | 3.1500 | 2.2200 | 3.0500 | 3.0500 | 78 |
| Nov 4, 2024 | 2.1000 | 2.7500 | 2.1000 | 2.3600 | 2.3600 | 1,516 |
| Nov 1, 2024 | 2.5000 | 2.8500 | 2.4500 | 2.5400 | 2.5400 | 1,532 |
| Oct 31, 2024 | 3.5000 | 3.5000 | 2.9000 | 3.1100 | 3.1100 | 135 |
| Oct 30, 2024 | 4.2000 | 5.7100 | 4.1700 | 4.4000 | 4.4000 | 160 |
| Oct 29, 2024 | 10.1500 | 11.3500 | 10.1500 | 11.3500 | 11.3500 | 20 |
| Oct 28, 2024 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 1 |
| Oct 24, 2024 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 2 |
| Oct 23, 2024 | 9.2000 | 9.2000 | 8.8600 | 8.8600 | 8.8600 | 12 |
| Oct 22, 2024 | 9.8000 | 9.8000 | 8.9000 | 8.9000 | 8.9000 | 4 |
| Oct 21, 2024 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 1 |
| Oct 18, 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 1 |
| Oct 17, 2024 | 10.7800 | 10.7800 | 10.4000 | 10.4300 | 10.4300 | 11 |
| Oct 16, 2024 | 11.4000 | 12.2000 | 11.4000 | 12.2000 | 12.2000 | 48 |
| Oct 15, 2024 | 9.7000 | 10.5000 | 9.7000 | 10.4000 | 10.4000 | 20 |
| Oct 14, 2024 | 11.0000 | 11.0000 | 9.9500 | 9.9500 | 9.9500 | 22 |
| Oct 11, 2024 | 10.3000 | 10.6000 | 10.1000 | 10.5700 | 10.5700 | 7 |
| Oct 10, 2024 | 9.7000 | 10.1500 | 9.7000 | 10.1500 | 10.1500 | 8 |
| Oct 9, 2024 | 11.0200 | 11.5000 | 10.8000 | 10.8000 | 10.8000 | 4 |
| Oct 8, 2024 | 9.4000 | 9.4000 | 8.8000 | 8.8000 | 8.8000 | 12 |
| Oct 7, 2024 | 10.5000 | 11.4000 | 10.5000 | 10.9000 | 10.9000 | 74 |