Dark

MSFT20250516C465
MSFT May 16 2025 465.00 Call (MSFT250516C00465000)
option OPRA

Expired

May 15, 2025

0.0500-84.848%(-0.2800)16,985

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.21	0.32	0.05	0.05	-84.848%	16,985	19,355	0.000%
2025-05-14	0.18	0.60	0.18	0.33	+22.222%	3,373	30,898	-84.848%
2025-05-13	0.39	0.64	0.19	0.27	-53.448%	13,591	30,208	-81.481%
2025-05-12	0.10	0.81	0.07	0.58	+625.000%	23,379	20,290	-91.379%
2025-05-09	0.15	0.15	0.06	0.08	-50.000%	596	2,221	-37.500%
2025-05-08	0.21	0.36	0.13	0.16	0.000%	728	2,198	-68.750%
2025-05-07	0.17	0.21	0.13	0.16	-11.111%	248	2,341	-68.750%
2025-05-06	0.22	0.28	0.18	0.18	-40.000%	529	2,218	-72.222%
2025-05-05	0.30	0.49	0.29	0.30	-26.829%	368	2,059	-83.333%
2025-05-02	0.28	0.93	0.24	0.41	+105.000%	1,616	2,000	-87.805%
2025-05-01	0.95	1.33	0.20	0.20	+53.846%	1,349	1,542	-75.000%
2025-04-30	0.05	0.13	0.05	0.13	+85.714%	34	734	-61.538%
2025-04-29	0.09	0.09	0.07	0.07	+16.667%	7	701	-28.571%
2025-04-28	0.06	0.06	0.06	0.06	0.000%	1	694	-16.667%
2025-04-25	0.06	0.10	0.03	0.06	0.000%	124	695	-16.667%
2025-04-24	0.06	0.06	0.05	0.06	-14.286%	34	657	-16.667%
2025-04-23	0.07	0.07	0.07	0.07	+40.000%	1	625	-28.571%
2025-04-22	0.04	0.05	0.02	0.05	+66.667%	6	626	0.000%
2025-04-21	0.05	0.05	0.03	0.03	-40.000%	5	626	+66.667%
2025-04-17	0.05	0.05	0.05	0.05	-28.571%	2	629	0.000%
2025-04-16	0.10	0.10	0.07	0.07	-30.000%	16	629	-28.571%
2025-04-15	0.14	0.16	0.10	0.10	-28.571%	35	622	-50.000%
2025-04-14	0.18	0.18	0.14	0.14	-46.154%	75	597	-64.286%
2025-04-11	0.25	0.32	0.25	0.26	+8.333%	16	583	-80.769%
2025-04-10	0.26	0.26	0.24	0.24	-22.581%	4	585	-79.167%
2025-04-09	0.18	0.43	0.18	0.31	+72.222%	25	583	-83.871%
2025-04-08	0.11	0.18	0.11	0.18	+20.000%	78	586	-72.222%
2025-04-07	0.17	0.24	0.14	0.15	-31.818%	19	639	-66.667%
2025-04-04	0.30	0.30	0.17	0.22	-8.333%	38	629	-77.273%
2025-04-03	0.26	0.26	0.23	0.24	-17.241%	53	616	-79.167%
2025-04-02	0.30	0.30	0.28	0.29	0.000%	8	614	-82.759%
2025-04-01	0.31	0.31	0.26	0.29	+31.818%	70	618	-82.759%
2025-03-31	0.25	0.25	0.19	0.22	-18.519%	88	620	-77.273%
2025-03-28	0.32	0.32	0.26	0.27	-34.146%	68	642	-81.481%
2025-03-27	0.42	0.42	0.39	0.41	0.000%	5	639	-87.805%
2025-03-26	0.42	0.43	0.41	0.41	-12.766%	5	639	-87.805%
2025-03-25	0.47	0.47	0.46	0.47	+6.818%	8	639	-89.362%
2025-03-24	0.48	0.48	0.44	0.44	-8.333%	9	640	-88.636%
2025-03-21	0.44	0.48	0.40	0.48	-7.692%	44	635	-89.583%
2025-03-20	0.54	0.54	0.52	0.52	-5.455%	3	621	-90.385%
2025-03-19	0.48	0.55	0.48	0.55	+10.000%	2	622	-90.909%
2025-03-18	0.56	0.56	0.50	0.50	-30.556%	46	622	-90.000%
2025-03-17	0.70	0.72	0.59	0.72	0.000%	60	630	-93.056%
2025-03-14	0.60	0.72	0.60	0.72	+12.500%	118	635	-93.056%
2025-03-13	0.76	0.76	0.64	0.64	-20.000%	13	636	-92.188%
2025-03-12	0.80	0.85	0.77	0.80	-11.111%	20	636	-93.750%
2025-03-11	0.92	1.06	0.89	0.90	-1.099%	35	634	-94.444%
2025-03-10	1.00	1.05	0.91	0.91	-36.364%	53	615	-94.505%
2025-03-07	1.63	1.63	1.25	1.43	-24.339%	28	630	-96.503%
2025-03-06	1.90	2.25	1.81	1.89	-7.353%	29	622	-97.354%
2025-03-05	1.40	2.10	1.40	2.04	+56.923%	73	636	-97.549%
2025-03-04	1.18	1.30	1.16	1.30	0.000%	44	618	-96.154%
2025-03-03	1.80	1.80	1.30	1.30	-23.977%	45	634	-96.154%
2025-02-28	1.70	1.71	1.35	1.71	-4.469%	158	623	-97.076%
2025-02-27	2.16	2.18	1.74	1.79	-12.255%	33	633	-97.207%
2025-02-26	1.94	2.30	1.89	2.04	+3.553%	78	641	-97.549%
2025-02-25	2.15	2.33	1.95	1.97	-22.441%	51	627	-97.462%
2025-02-24	2.80	2.80	2.31	2.54	-25.731%	223	630	-98.031%
2025-02-21	4.51	4.52	3.37	3.42	-27.234%	66	561	-98.538%
2025-02-20	4.59	5.25	4.35	4.70	+5.618%	76	563	-98.936%
2025-02-19	3.25	4.50	3.22	4.45	+41.270%	94	558	-98.876%
2025-02-18	3.40	3.65	3.15	3.15	-5.120%	56	539	-98.413%
2025-02-14	3.29	3.40	3.15	3.32	-7.778%	62	554	-98.494%
2025-02-13	3.30	3.70	3.30	3.60	+0.279%	73	554	-98.611%
2025-02-12	3.50	3.75	3.50	3.59	-8.418%	64	536	-98.607%
2025-02-11	3.85	4.00	3.85	3.92	-5.542%	7	521	-98.724%
2025-02-10	4.45	4.70	4.15	4.15	-2.810%	48	520	-98.795%
2025-02-07	4.70	4.70	4.05	4.27	-14.600%	58	484	-98.829%
2025-02-06	5.05	5.35	5.00	5.00	+3.093%	32	484	-99.000%
2025-02-05	4.81	5.05	4.70	4.85	-2.020%	17	477	-98.969%
2025-02-04	5.10	5.25	4.90	4.95	-12.389%	83	472	-98.990%
2025-02-03	5.90	5.90	5.30	5.65	-8.871%	36	493	-99.115%
2025-01-31	6.70	7.10	6.20	6.20	-2.362%	188	477	-99.194%
2025-01-30	6.30	7.00	5.83	6.35	-60.313%	192	486	-99.213%
2025-01-29	16.25	17.00	15.00	16.00	-9.553%	9	443	-99.688%
2025-01-28	11.70	18.25	11.70	17.69	+45.238%	19	443	-99.717%
2025-01-27	9.60	12.18	9.60	12.18	-17.143%	43	434	-99.589%
2025-01-24	15.20	16.16	14.50	14.70	-6.785%	44	430	-99.660%
2025-01-23	15.60	15.77	15.30	15.77	-7.017%	6	413	-99.683%
2025-01-22	13.65	17.10	13.65	16.96	+73.061%	67	409	-99.705%
2025-01-21	9.47	10.28	9.47	9.80	-9.761%	195	365	-99.490%
2025-01-17	12.30	12.30	10.75	10.86	+8.927%	62	245	-99.540%
2025-01-16	9.85	10.20	9.85	9.97	-2.732%	11	245	-99.498%
2025-01-15	8.20	10.36	8.20	10.25	+46.429%	225	245	-99.512%
2025-01-14	8.22	8.22	7.00	7.00	-10.828%	15	226	-99.286%
2025-01-13	7.87	7.87	7.65	7.85	-10.286%	3	232	-99.363%
2025-01-10	9.60	9.60	8.60	8.75	-15.049%	16	233	-99.429%
2025-01-08	11.00	11.50	10.30	10.30	-2.091%	46	242	-99.515%
2025-01-07	12.40	12.40	10.50	10.52	-8.442%	33	242	-99.525%
2025-01-06	13.00	13.65	11.49	11.49	+16.061%	17	221	-99.565%
2025-01-03	10.05	10.25	9.90	9.90	+3.018%	22	218	-99.495%
2025-01-02	9.08	9.62	9.08	9.61	-11.754%	22	209	-99.480%
2024-12-31	11.95	11.95	10.86	10.89	-10.370%	11	196	-99.541%
2024-12-30	11.70	12.40	11.48	12.15	-12.274%	20	196	-99.588%
2024-12-27	14.75	14.75	13.80	13.85	-21.217%	14	199	-99.639%
2024-12-24	17.58	17.58	17.58	17.58	+4.581%	2	198	-99.716%
2024-12-23	18.00	18.00	16.57	16.81	-6.089%	69	198	-99.703%
2024-12-20	18.40	20.79	16.85	17.90	-14.149%	5	149	-99.721%
2024-12-19	21.25	21.45	20.85	20.85	-4.006%	5	150	-99.760%
2024-12-18	25.71	25.71	21.00	21.72	-20.059%	6	152	-99.770%
2024-12-17	25.20	27.51	25.20	27.17	+7.989%	20	148	-99.816%
2024-12-16	23.35	25.16	23.30	25.16	+5.493%	14	149	-99.801%
2024-12-13	23.05	23.85	23.05	23.85	-12.381%	12	135	-99.790%
2024-12-12	25.77	27.83	25.77	27.22	+8.880%	5	131	-99.816%
2024-12-11	23.80	25.00	23.59	25.00	+8.696%	17	127	-99.800%
2024-12-10	23.00	23.00	23.00	23.00	+7.376%	1	126	-99.783%
2024-12-09	21.93	21.93	21.42	21.42	-3.600%	24	126	-99.767%
2024-12-06	22.27	23.13	22.22	22.22	+0.680%	46	122	-99.775%
2024-12-05	18.80	22.52	18.80	22.07	+11.860%	21	103	-99.773%
2024-12-04	19.00	19.73	19.00	19.73	+15.651%	23	88	-99.747%
2024-12-02	16.85	17.07	16.60	17.06	+24.526%	14	80	-99.707%
2024-11-29	12.90	13.70	12.90	13.70	+15.709%	6	74	-99.635%
2024-11-22	11.84	11.84	11.84	11.84	-4.900%	12	74	-99.578%
2024-11-21	12.45	12.45	12.45	12.45	-1.190%	1	68	-99.598%
2024-11-20	12.60	12.60	12.60	12.60	+1.205%	2	68	-99.603%
2024-11-19	12.45	12.45	12.45	12.45	-5.034%	3	68	-99.598%
2024-11-15	14.65	14.65	13.10	13.11	-20.785%	14	65	-99.619%
2024-11-14	16.55	16.55	16.55	16.55	+18.214%	1	58	-99.698%
2024-11-13	13.70	14.00	13.70	14.00	+1.010%	8	58	-99.643%
2024-11-12	13.86	13.86	13.86	13.86	-5.714%	16	52	-99.639%
2024-11-08	15.12	15.12	14.70	14.70	-6.070%	10	36	-99.660%
2024-11-07	16.09	16.09	15.65	15.65	+10.211%	2	32	-99.681%
2024-11-06	14.20	14.20	14.20	14.20	+9.653%	1	31	-99.648%
2024-11-05	12.95	12.95	12.95	12.95	+2.372%	2	30	-99.614%
2024-11-04	12.58	12.65	12.58	12.65	-8.000%	7	32	-99.605%
2024-11-01	13.75	13.75	13.75	13.75	+4.962%	4	25	-99.636%
2024-10-31	13.80	13.80	13.10	13.10	-38.899%	12	23	-99.618%
2024-10-29	21.44	21.44	21.44	21.44	+13.439%	2	14	-99.767%
2024-10-24	18.90	18.90	18.90	18.90	-9.569%	3	14	-99.735%
2024-10-23	20.90	20.90	20.90	20.90	+1.015%	3	14	-99.761%
2024-10-22	20.00	20.69	19.70	20.69	+36.118%	5	11	-99.758%
2024-10-16	15.20	15.20	15.20	15.20	-14.366%	6	7	-99.671%
2024-10-14	17.75	17.75	17.75	17.75	+9.568%	1	1	-99.718%
2024-10-07	16.30	16.30	16.20	16.20	0.000%	26	0	-99.691%