Dark

MSFT20250516C475
MSFT May 16 2025 475.00 Call (MSFT250516C00475000)
option OPRA

Expired

May 15, 2025

0.0300-62.500%(-0.0500)442

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.07	0.08	0.02	0.03	-62.500%	442	3,102	0.000%
2025-05-14	0.06	0.15	0.06	0.08	+33.333%	1,041	3,158	-62.500%
2025-05-13	0.18	0.23	0.05	0.06	-72.727%	1,048	3,000	-50.000%
2025-05-12	0.04	0.31	0.03	0.22	+1,000.000%	2,602	2,472	-86.364%
2025-05-09	0.03	0.04	0.02	0.02	-75.000%	326	1,179	+50.000%
2025-05-08	0.06	0.10	0.04	0.08	+14.286%	264	1,137	-62.500%
2025-05-07	0.06	0.08	0.05	0.07	-22.222%	176	984	-57.143%
2025-05-06	0.08	0.11	0.08	0.09	-10.000%	121	935	-66.667%
2025-05-05	0.16	0.17	0.10	0.10	-33.333%	288	859	-70.000%
2025-05-02	0.13	0.32	0.10	0.15	+87.500%	338	963	-80.000%
2025-05-01	0.37	0.40	0.08	0.08	+166.667%	271	894	-62.500%
2025-04-29	0.03	0.03	0.03	0.03	-25.000%	4	863	0.000%
2025-04-28	0.04	0.04	0.04	0.04	+33.333%	2	867	-25.000%
2025-04-23	0.02	0.03	0.02	0.03	+50.000%	6	867	0.000%
2025-04-22	0.04	0.04	0.01	0.02	-50.000%	15	867	+50.000%
2025-04-17	0.04	0.04	0.04	0.04	-20.000%	2	858	-25.000%
2025-04-16	0.06	0.06	0.05	0.05	-50.000%	83	858	-40.000%
2025-04-15	0.14	0.14	0.06	0.10	+11.111%	10	776	-70.000%
2025-04-14	0.19	0.19	0.09	0.09	-40.000%	42	770	-66.667%
2025-04-11	0.15	0.15	0.15	0.15	0.000%	4	770	-80.000%
2025-04-10	0.14	0.15	0.14	0.15	-11.765%	4	771	-80.000%
2025-04-09	0.10	0.70	0.10	0.17	+6.250%	181	768	-82.353%
2025-04-08	0.07	0.16	0.07	0.16	+33.333%	14	769	-81.250%
2025-04-07	0.11	0.16	0.10	0.12	-14.286%	13	758	-75.000%
2025-04-04	0.25	0.25	0.13	0.14	-17.647%	184	759	-78.571%
2025-04-03	0.14	0.17	0.14	0.17	-5.556%	39	810	-82.353%
2025-04-01	0.16	0.19	0.16	0.18	+12.500%	31	841	-83.333%
2025-03-31	0.14	0.16	0.13	0.16	-5.882%	82	842	-81.250%
2025-03-28	0.20	0.20	0.17	0.17	-32.000%	48	773	-82.353%
2025-03-27	0.26	0.26	0.25	0.25	-3.846%	17	762	-88.000%
2025-03-26	0.26	0.26	0.26	0.26	0.000%	148	762	-88.462%
2025-03-25	0.26	0.30	0.26	0.26	-10.345%	102	762	-88.462%
2025-03-24	0.38	0.38	0.25	0.29	+11.538%	21	731	-89.655%
2025-03-21	0.30	0.30	0.26	0.26	-18.750%	8	732	-88.462%
2025-03-20	0.35	0.35	0.31	0.32	-5.882%	5	731	-90.625%
2025-03-19	0.33	0.34	0.33	0.34	-5.556%	22	729	-91.176%
2025-03-18	0.38	0.38	0.32	0.36	-16.279%	33	718	-91.667%
2025-03-17	0.46	0.47	0.41	0.43	-6.522%	27	688	-93.023%
2025-03-14	0.42	0.46	0.39	0.46	+9.524%	46	693	-93.478%
2025-03-13	0.46	0.46	0.41	0.42	-17.647%	19	687	-92.857%
2025-03-12	0.56	0.56	0.50	0.51	-15.000%	7	687	-94.118%
2025-03-11	0.75	0.75	0.60	0.60	-6.250%	36	684	-95.000%
2025-03-10	0.77	0.83	0.62	0.64	-31.915%	141	709	-95.313%
2025-03-07	1.10	1.10	0.86	0.94	-28.244%	160	639	-96.809%
2025-03-06	1.26	1.51	1.26	1.31	+1.550%	68	743	-97.710%
2025-03-05	0.92	1.39	0.91	1.29	+43.333%	107	743	-97.674%
2025-03-04	0.82	0.90	0.75	0.90	-6.250%	44	740	-96.667%
2025-03-03	1.11	1.11	0.96	0.96	-23.200%	41	744	-96.875%
2025-02-28	1.19	1.25	0.94	1.25	+7.759%	198	751	-97.600%
2025-02-27	1.71	1.71	1.16	1.16	-20.548%	57	736	-97.414%
2025-02-26	1.35	1.56	1.35	1.46	+8.148%	103	725	-97.945%
2025-02-25	1.50	1.59	1.35	1.35	-21.512%	166	656	-97.778%
2025-02-24	2.26	2.26	1.56	1.72	-25.217%	116	705	-98.256%
2025-02-21	2.92	3.00	2.30	2.30	-30.303%	45	680	-98.696%
2025-02-20	3.50	3.60	3.15	3.30	+6.452%	49	670	-99.091%
2025-02-19	2.35	3.19	2.30	3.10	+40.909%	53	659	-99.032%
2025-02-18	2.44	2.44	2.20	2.20	-3.509%	38	655	-98.636%
2025-02-14	2.25	2.39	2.25	2.28	-11.628%	56	653	-98.684%
2025-02-13	2.37	2.59	2.37	2.58	+3.200%	39	653	-98.837%
2025-02-12	2.62	2.65	2.46	2.50	-9.747%	25	634	-98.800%
2025-02-11	2.73	2.89	2.64	2.77	-6.734%	21	614	-98.917%
2025-02-10	3.11	3.25	2.90	2.97	-4.194%	37	614	-98.990%
2025-02-07	3.52	3.53	3.00	3.10	-13.889%	68	629	-99.032%
2025-02-06	4.05	4.10	3.60	3.60	+1.408%	31	627	-99.167%
2025-02-05	3.50	3.55	3.46	3.55	+1.429%	7	601	-99.155%
2025-02-04	3.80	3.82	3.50	3.50	-13.580%	39	595	-99.143%
2025-02-03	4.10	4.20	3.92	4.05	-13.646%	33	571	-99.259%
2025-01-31	5.02	5.26	4.56	4.69	-1.263%	88	568	-99.360%
2025-01-30	5.40	5.40	4.10	4.75	-60.581%	114	553	-99.368%
2025-01-29	11.78	12.90	11.74	12.05	-14.174%	24	539	-99.751%
2025-01-28	8.90	14.04	8.90	14.04	+50.968%	38	537	-99.786%
2025-01-27	6.75	9.30	6.75	9.30	-25.361%	168	538	-99.677%
2025-01-24	11.95	12.46	11.93	12.46	-1.890%	70	458	-99.759%
2025-01-23	11.85	12.70	11.85	12.70	-3.422%	39	449	-99.764%
2025-01-22	10.60	13.15	10.60	13.15	+77.703%	109	437	-99.772%
2025-01-21	7.35	7.50	7.25	7.40	-10.843%	46	447	-99.595%
2025-01-17	8.00	8.55	8.00	8.30	+11.111%	52	427	-99.639%
2025-01-16	7.75	7.75	7.47	7.47	-4.476%	4	427	-99.598%
2025-01-15	7.25	7.82	7.25	7.82	+41.155%	35	426	-99.616%
2025-01-14	6.15	6.15	5.05	5.54	-7.667%	33	452	-99.458%
2025-01-13	6.36	6.36	5.82	6.00	-10.448%	133	457	-99.500%
2025-01-10	7.01	7.01	6.70	6.70	-19.760%	16	330	-99.552%
2025-01-08	8.55	8.85	8.35	8.35	+3.727%	15	315	-99.641%
2025-01-07	9.61	9.61	8.05	8.05	-10.456%	19	315	-99.627%
2025-01-06	10.38	10.38	8.99	8.99	+12.375%	3	296	-99.666%
2025-01-03	7.91	8.05	7.55	8.00	+12.676%	28	295	-99.625%
2025-01-02	8.87	8.87	6.98	7.10	-13.939%	27	289	-99.577%
2024-12-31	8.25	8.25	8.25	8.25	-12.975%	1	300	-99.636%
2024-12-30	9.23	9.48	9.15	9.48	-13.028%	21	300	-99.684%
2024-12-27	11.13	11.13	10.15	10.90	-22.309%	10	305	-99.725%
2024-12-26	13.97	14.05	13.97	14.03	-0.284%	88	302	-99.786%
2024-12-24	14.12	14.12	13.85	14.07	+2.851%	6	261	-99.787%
2024-12-23	14.22	14.22	13.68	13.68	-6.494%	6	261	-99.781%
2024-12-20	14.10	14.63	14.10	14.63	-16.208%	2	259	-99.795%
2024-12-19	17.85	18.00	17.46	17.46	-18.563%	12	258	-99.828%
2024-12-18	21.44	21.44	21.44	21.44	-5.259%	1	253	-99.860%
2024-12-17	21.05	22.63	21.05	22.63	+7.711%	19	253	-99.867%
2024-12-16	21.01	21.01	21.01	21.01	+8.021%	5	255	-99.857%
2024-12-13	20.05	20.05	19.45	19.45	-11.591%	20	254	-99.846%
2024-12-12	22.05	22.91	22.00	22.00	+8.214%	8	245	-99.864%
2024-12-11	19.51	20.73	19.51	20.33	+3.355%	31	245	-99.852%
2024-12-10	18.75	19.67	18.75	19.67	+0.614%	10	239	-99.847%
2024-12-09	18.30	19.77	18.30	19.55	+3.989%	38	232	-99.847%
2024-12-06	18.50	18.80	18.50	18.80	0.000%	6	228	-99.840%
2024-12-05	15.64	18.80	15.64	18.80	+18.239%	25	227	-99.840%
2024-12-04	14.65	16.12	14.65	15.90	+19.819%	43	222	-99.811%
2024-12-03	13.27	13.27	13.27	13.27	+17.434%	1	190	-99.774%
2024-11-29	11.30	11.30	11.30	11.30	-1.739%	2	189	-99.735%
2024-11-27	11.51	11.51	11.50	11.50	-9.234%	2	189	-99.739%
2024-11-26	12.40	12.67	12.40	12.67	+32.670%	11	189	-99.763%
2024-11-25	9.35	9.65	9.35	9.55	+2.139%	13	189	-99.686%
2024-11-22	9.35	9.35	9.35	9.35	-4.592%	2	187	-99.679%
2024-11-21	10.19	10.19	9.80	9.80	-4.390%	2	198	-99.694%
2024-11-20	10.45	10.45	10.25	10.25	-3.302%	2	198	-99.707%
2024-11-19	9.54	10.60	9.54	10.60	+1.923%	100	184	-99.717%
2024-11-18	10.60	10.60	10.25	10.40	-0.952%	4	96	-99.712%
2024-11-15	11.20	11.20	10.50	10.50	-27.486%	28	93	-99.714%
2024-11-13	14.49	14.51	14.48	14.48	+17.724%	4	97	-99.793%
2024-11-12	10.87	12.30	10.87	12.30	-1.600%	15	96	-99.756%
2024-11-08	12.40	12.50	12.40	12.50	-7.339%	8	87	-99.760%
2024-11-07	11.71	13.49	11.71	13.49	+18.333%	43	87	-99.778%
2024-11-06	10.30	11.40	10.30	11.40	+11.220%	6	73	-99.737%
2024-11-05	10.70	11.02	10.25	10.25	+5.670%	18	71	-99.707%
2024-11-04	9.70	9.70	9.70	9.70	-14.159%	1	56	-99.691%
2024-11-01	11.75	12.26	11.30	11.30	+6.103%	10	57	-99.735%
2024-10-31	11.50	11.60	10.50	10.65	-46.617%	31	57	-99.718%
2024-10-30	18.95	20.30	18.95	19.95	+16.940%	21	53	-99.850%
2024-10-28	17.06	17.06	17.06	17.06	+8.249%	10	39	-99.824%
2024-10-23	17.20	17.20	15.76	15.76	+17.612%	22	29	-99.810%
2024-10-21	13.40	13.40	13.40	13.40	+6.349%	1	9	-99.776%
2024-10-16	12.60	12.60	12.60	12.60	-9.025%	3	8	-99.762%
2024-10-15	13.85	13.85	13.85	13.85	-6.859%	1	5	-99.783%
2024-10-14	14.87	14.87	14.87	14.87	+14.826%	2	4	-99.798%
2024-10-11	12.97	12.97	12.95	12.95	0.000%	4	2	-99.768%