Dark

MSFT20250516C495
MSFT May 16 2025 495.00 Call (MSFT250516C00495000)
option OPRA

Expired

May 15, 2025

0.0100-50.000%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.02	0.02	0.01	0.01	-50.000%	6	669	0.000%
2025-05-14	0.01	0.02	0.01	0.02	0.000%	153	670	-50.000%
2025-05-13	0.03	0.03	0.02	0.02	0.000%	49	645	-50.000%
2025-05-12	0.02	0.03	0.02	0.02	+100.000%	210	629	-50.000%
2025-05-09	0.03	0.03	0.01	0.01	-75.000%	4	760	0.000%
2025-05-08	0.02	0.04	0.02	0.04	+100.000%	2	761	-75.000%
2025-05-07	0.02	0.02	0.02	0.02	-33.333%	114	761	-50.000%
2025-05-06	0.03	0.03	0.03	0.03	0.000%	100	654	-66.667%
2025-05-05	0.05	0.05	0.03	0.03	-25.000%	7	554	-66.667%
2025-05-02	0.02	0.33	0.02	0.04	0.000%	68	552	-75.000%
2025-05-01	0.05	0.06	0.03	0.04	+100.000%	15	551	-75.000%
2025-04-25	0.02	0.02	0.02	0.02	-33.333%	6	549	-50.000%
2025-04-22	0.03	0.03	0.03	0.03	-25.000%	10	549	-66.667%
2025-04-16	0.04	0.04	0.04	0.04	+33.333%	1	559	-75.000%
2025-04-15	0.03	0.03	0.03	0.03	-57.143%	1	559	-66.667%
2025-04-14	0.07	0.07	0.07	0.07	-46.154%	1	559	-85.714%
2025-04-09	0.04	0.14	0.04	0.13	+160.000%	8	559	-92.308%
2025-04-07	0.05	0.05	0.05	0.05	-28.571%	1	558	-80.000%
2025-04-04	0.07	0.07	0.07	0.07	+16.667%	6	558	-85.714%
2025-04-02	0.06	0.06	0.06	0.06	-50.000%	5	558	-83.333%
2025-03-27	0.12	0.12	0.12	0.12	-14.286%	1	558	-91.667%
2025-03-26	0.12	0.14	0.10	0.14	+27.273%	6	558	-92.857%
2025-03-25	0.11	0.11	0.11	0.11	-35.294%	1	553	-90.909%
2025-03-20	0.17	0.17	0.17	0.17	-29.167%	1	552	-94.118%
2025-03-17	0.24	0.24	0.24	0.24	+14.286%	2	552	-95.833%
2025-03-14	0.22	0.23	0.19	0.21	-12.500%	222	554	-95.238%
2025-03-13	0.24	0.24	0.24	0.24	-25.000%	9	558	-95.833%
2025-03-11	0.29	0.32	0.29	0.32	-3.030%	3	558	-96.875%
2025-03-10	0.33	0.33	0.33	0.33	-28.261%	1	559	-96.970%
2025-03-07	0.46	0.46	0.46	0.46	-20.690%	2	559	-97.826%
2025-03-05	0.51	0.59	0.51	0.58	+41.463%	3	559	-98.276%
2025-03-04	0.40	0.41	0.40	0.41	-19.608%	2	560	-97.561%
2025-03-03	0.52	0.52	0.50	0.51	+8.511%	286	560	-98.039%
2025-02-28	0.47	0.47	0.47	0.47	-24.194%	400	791	-97.872%
2025-02-27	0.70	0.70	0.62	0.62	-13.889%	201	796	-98.387%
2025-02-26	0.74	0.74	0.69	0.72	+9.091%	4	637	-98.611%
2025-02-25	0.71	0.71	0.65	0.66	-14.286%	35	634	-98.485%
2025-02-24	1.00	1.00	0.73	0.77	-30.000%	14	640	-98.701%
2025-02-21	1.42	1.42	1.10	1.10	-33.735%	52	641	-99.091%
2025-02-20	1.83	1.84	1.66	1.66	+1.840%	9	634	-99.398%
2025-02-19	1.55	1.63	1.55	1.63	+41.739%	6	629	-99.387%
2025-02-18	1.18	1.18	1.15	1.15	-6.504%	14	629	-99.130%
2025-02-13	1.24	1.24	1.23	1.23	-13.380%	25	619	-99.187%
2025-02-11	1.39	1.42	1.39	1.42	-7.792%	46	619	-99.296%
2025-02-10	1.51	1.54	1.51	1.54	-4.938%	3	619	-99.351%
2025-02-07	1.68	1.68	1.60	1.62	-16.495%	8	621	-99.383%
2025-02-06	1.94	1.94	1.94	1.94	+4.301%	1	621	-99.485%
2025-02-05	1.86	1.86	1.86	1.86	+0.541%	2	621	-99.462%
2025-02-04	2.01	2.01	1.85	1.85	-18.860%	14	622	-99.459%
2025-02-03	2.38	2.38	2.09	2.28	-8.800%	13	613	-99.561%
2025-01-31	2.50	2.63	2.50	2.50	-1.961%	142	618	-99.600%
2025-01-30	2.72	2.83	2.25	2.55	-63.571%	56	591	-99.608%
2025-01-29	7.40	7.40	6.75	7.00	-15.152%	10	578	-99.857%
2025-01-28	6.25	8.25	6.25	8.25	+69.753%	45	584	-99.879%
2025-01-27	4.25	4.86	4.25	4.86	-25.802%	18	580	-99.794%
2025-01-24	6.75	7.20	6.55	6.55	-11.486%	16	582	-99.847%
2025-01-23	6.85	7.40	6.85	7.40	-5.128%	21	580	-99.865%
2025-01-22	5.55	7.90	5.55	7.80	+96.970%	45	568	-99.872%
2025-01-21	4.10	4.24	3.85	3.96	-12.195%	43	552	-99.747%
2025-01-17	4.51	4.51	4.51	4.51	+6.619%	2	523	-99.778%
2025-01-16	4.23	4.23	4.23	4.23	-1.628%	17	523	-99.764%
2025-01-15	3.90	4.34	3.90	4.30	+30.303%	322	506	-99.767%
2025-01-14	3.30	3.30	3.30	3.30	+3.125%	2	329	-99.697%
2025-01-13	3.20	3.20	3.20	3.20	-31.183%	1	329	-99.688%
2025-01-08	5.15	5.15	4.65	4.65	+0.432%	2	328	-99.785%
2025-01-07	5.50	5.50	4.63	4.63	-24.098%	25	328	-99.784%
2025-01-06	5.80	6.10	5.65	6.10	+34.361%	7	313	-99.836%
2025-01-03	4.38	4.54	4.38	4.54	-4.017%	4	308	-99.780%
2025-01-02	4.90	4.90	4.73	4.73	-0.421%	2	308	-99.789%
2024-12-31	5.26	5.26	4.75	4.75	-15.929%	7	303	-99.789%
2024-12-30	5.50	5.65	5.50	5.65	-11.024%	20	303	-99.823%
2024-12-27	7.65	7.65	6.15	6.35	-27.429%	24	283	-99.843%
2024-12-26	8.75	8.75	8.75	8.75	-0.455%	1	282	-99.886%
2024-12-23	8.79	8.79	8.79	8.79	-7.474%	1	282	-99.886%
2024-12-20	11.35	11.35	9.50	9.50	-21.227%	273	281	-99.895%
2024-12-19	12.06	12.06	12.06	12.06	-21.176%	1	152	-99.917%
2024-12-17	15.30	15.30	15.30	15.30	+13.333%	2	151	-99.935%
2024-12-16	13.43	13.50	13.43	13.50	+0.746%	5	146	-99.926%
2024-12-13	13.19	13.40	13.19	13.40	-15.564%	14	146	-99.925%
2024-12-12	15.50	15.87	15.25	15.87	+13.763%	36	140	-99.937%
2024-12-11	13.22	13.95	13.22	13.95	+15.289%	14	108	-99.928%
2024-12-10	12.77	12.77	12.10	12.10	-7.280%	2	102	-99.917%
2024-12-06	13.05	13.05	13.05	13.05	+3.571%	20	103	-99.923%
2024-12-05	12.60	12.60	12.60	12.60	+18.310%	1	93	-99.921%
2024-12-04	10.95	10.95	10.35	10.65	+21.714%	43	94	-99.906%
2024-12-03	8.80	8.80	8.75	8.75	-2.235%	8	76	-99.886%
2024-12-02	7.45	8.95	7.45	8.95	+21.769%	10	71	-99.888%
2024-11-27	7.35	7.35	7.35	7.35	-5.161%	3	84	-99.864%
2024-11-26	7.75	7.75	7.75	7.75	+21.094%	1	84	-99.871%
2024-11-19	6.40	6.40	6.40	6.40	-9.220%	49	84	-99.844%
2024-11-15	7.04	7.05	7.04	7.05	-22.099%	6	37	-99.858%
2024-11-14	9.05	9.05	9.05	9.05	-3.209%	1	35	-99.890%
2024-11-13	9.35	9.35	9.35	9.35	+33.571%	1	34	-99.893%
2024-11-12	7.00	7.00	7.00	7.00	+1.449%	7	34	-99.857%
2024-11-11	6.90	6.90	6.90	6.90	-13.750%	2	32	-99.855%
2024-11-08	8.00	8.00	8.00	8.00	+11.888%	4	32	-99.875%
2024-11-05	7.15	7.15	7.15	7.15	-5.921%	3	32	-99.860%
2024-10-31	7.15	7.60	7.15	7.60	-44.928%	23	29	-99.868%
2024-10-30	14.00	14.00	13.80	13.80	+18.966%	14	23	-99.928%
2024-10-28	12.03	12.03	11.60	11.60	-7.200%	3	28	-99.914%
2024-10-25	12.50	12.50	12.50	12.50	+5.485%	4	25	-99.920%
2024-10-22	11.85	11.85	11.85	11.85	+39.412%	3	25	-99.916%
2024-10-21	8.50	8.50	8.50	8.50	-2.299%	1	27	-99.882%
2024-10-16	8.70	8.70	8.70	8.70	-7.447%	1	26	-99.885%
2024-10-15	10.00	10.00	9.40	9.40	+6.818%	4	25	-99.894%
2024-10-11	8.75	8.80	8.75	8.80	+3.896%	38	22	-99.886%
2024-10-08	8.47	8.47	8.47	8.47	+6.541%	1	3	-99.882%
2024-10-07	7.95	7.95	7.95	7.95	0.000%	3	3	-99.874%