Dark

MSFT20250516C505
MSFT May 16 2025 505.00 Call (MSFT250516C00505000)
option OPRA

Expired

May 15, 2025

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.01	0.01	0.01	0.01	0.000%	1	746	0.000%
2025-05-14	0.01	0.01	0.01	0.01	0.000%	149	747	0.000%
2025-05-13	0.02	0.02	0.01	0.01	-50.000%	86	769	0.000%
2025-05-12	0.01	0.02	0.01	0.02	+100.000%	36	801	-50.000%
2025-05-09	0.01	0.01	0.01	0.01	0.000%	30	773	0.000%
2025-05-07	0.01	0.01	0.01	0.01	0.000%	5	785	0.000%
2025-05-06	0.01	0.01	0.01	0.01	-66.667%	21	784	0.000%
2025-05-05	0.03	0.03	0.03	0.03	0.000%	10	785	-66.667%
2025-05-02	0.03	0.03	0.03	0.03	+50.000%	18	775	-66.667%
2025-05-01	0.02	0.03	0.02	0.02	-33.333%	178	775	-50.000%
2025-04-29	0.03	0.03	0.03	0.03	+50.000%	2	663	-66.667%
2025-04-25	0.02	0.02	0.02	0.02	+100.000%	2	665	-50.000%
2025-04-23	0.01	0.01	0.01	0.01	-50.000%	1	666	0.000%
2025-04-16	0.02	0.02	0.02	0.02	-50.000%	182	667	-50.000%
2025-04-14	0.04	0.04	0.04	0.04	+100.000%	1	548	-75.000%
2025-04-11	0.02	0.02	0.02	0.02	-86.667%	2	547	-50.000%
2025-04-09	0.15	0.15	0.15	0.15	+66.667%	1	547	-93.333%
2025-04-04	0.09	0.09	0.09	0.09	+125.000%	4	547	-88.889%
2025-04-03	0.04	0.04	0.04	0.04	-33.333%	5	548	-75.000%
2025-04-02	0.02	0.06	0.02	0.06	0.000%	22	548	-83.333%
2025-04-01	0.06	0.06	0.06	0.06	-14.286%	2	548	-83.333%
2025-03-26	0.07	0.07	0.07	0.07	-36.364%	10	548	-85.714%
2025-03-25	0.11	0.11	0.11	0.11	+10.000%	4	548	-90.909%
2025-03-24	0.08	0.10	0.08	0.10	0.000%	111	544	-90.000%
2025-03-21	0.10	0.12	0.10	0.10	-23.077%	8	478	-90.000%
2025-03-19	0.13	0.13	0.13	0.13	0.000%	3	478	-92.308%
2025-03-18	0.16	0.16	0.13	0.13	+8.333%	4	478	-92.308%
2025-03-17	0.12	0.12	0.12	0.12	-29.412%	1	478	-91.667%
2025-03-14	0.15	0.17	0.15	0.17	-5.556%	26	479	-94.118%
2025-03-13	0.18	0.18	0.18	0.18	0.000%	2	492	-94.444%
2025-03-12	0.20	0.20	0.18	0.18	-14.286%	4	492	-94.444%
2025-03-11	0.23	0.23	0.21	0.21	-19.231%	18	496	-95.238%
2025-03-10	0.28	0.32	0.26	0.26	-25.714%	10	480	-96.154%
2025-03-07	0.35	0.35	0.35	0.35	-28.571%	26	479	-97.143%
2025-03-06	0.46	0.49	0.45	0.49	+22.500%	32	489	-97.959%
2025-03-05	0.40	0.40	0.40	0.40	+29.032%	3	489	-97.500%
2025-03-04	0.31	0.31	0.31	0.31	-11.429%	30	486	-96.774%
2025-03-03	0.41	0.41	0.35	0.35	0.000%	40	486	-97.143%
2025-02-28	0.36	0.37	0.34	0.35	-25.532%	30	486	-97.143%
2025-02-27	0.47	0.47	0.47	0.47	-2.083%	6	483	-97.872%
2025-02-26	0.48	0.48	0.48	0.48	+2.128%	2	479	-97.917%
2025-02-25	0.49	0.51	0.47	0.47	-12.963%	15	479	-97.872%
2025-02-24	0.78	0.78	0.54	0.54	-33.333%	47	473	-98.148%
2025-02-21	1.17	1.17	0.81	0.81	-37.692%	50	463	-98.765%
2025-02-20	1.20	1.35	1.20	1.30	+41.304%	36	463	-99.231%
2025-02-18	0.94	0.94	0.92	0.92	-3.158%	22	479	-98.913%
2025-02-14	0.88	0.95	0.88	0.95	-1.042%	4	460	-98.947%
2025-02-13	0.96	0.96	0.96	0.96	-3.030%	2	460	-98.958%
2025-02-12	0.99	0.99	0.99	0.99	-1.980%	20	459	-98.990%
2025-02-11	1.01	1.01	1.01	1.01	-9.009%	2	459	-99.010%
2025-02-10	1.25	1.25	1.11	1.11	-5.932%	77	457	-99.099%
2025-02-07	1.39	1.39	1.18	1.18	-19.178%	6	383	-99.153%
2025-02-06	1.46	1.46	1.46	1.46	+7.353%	1	381	-99.315%
2025-02-05	1.31	1.36	1.31	1.36	-3.546%	73	381	-99.265%
2025-02-04	1.57	1.57	1.37	1.41	-7.843%	35	326	-99.291%
2025-02-03	1.64	1.70	1.53	1.53	-17.297%	85	301	-99.346%
2025-01-31	1.96	1.96	1.85	1.85	-1.070%	6	258	-99.459%
2025-01-30	2.07	2.15	1.62	1.87	-67.478%	24	257	-99.465%
2025-01-29	5.19	5.75	5.04	5.75	-4.485%	6	262	-99.826%
2025-01-28	5.40	6.05	5.40	6.02	+60.533%	16	263	-99.834%
2025-01-27	3.61	3.75	3.61	3.75	-19.355%	5	260	-99.733%
2025-01-24	5.10	5.10	4.65	4.65	-13.408%	4	260	-99.785%
2025-01-23	5.19	5.37	5.10	5.37	-8.205%	54	260	-99.814%
2025-01-22	5.25	5.90	5.00	5.85	+104.545%	61	231	-99.829%
2025-01-21	2.86	2.86	2.86	2.86	-13.070%	87	188	-99.650%
2025-01-17	3.37	3.37	3.29	3.29	+7.869%	8	195	-99.696%
2025-01-16	3.00	3.05	3.00	3.05	0.000%	17	195	-99.672%
2025-01-15	2.71	3.05	2.71	3.05	+50.990%	9	179	-99.672%
2025-01-14	2.06	2.06	2.01	2.02	-16.529%	30	174	-99.505%
2025-01-13	2.42	2.42	2.42	2.42	-12.000%	2	160	-99.587%
2025-01-10	2.77	2.77	2.75	2.75	-18.398%	10	158	-99.636%
2025-01-08	3.37	3.37	3.37	3.37	-2.035%	3	156	-99.703%
2025-01-07	3.50	3.50	3.44	3.44	-19.059%	2	156	-99.709%
2025-01-06	4.45	4.45	4.20	4.25	+30.368%	56	155	-99.765%
2025-01-03	3.26	3.26	3.26	3.26	-24.186%	24	160	-99.693%
2024-12-30	4.04	4.30	4.04	4.30	-16.828%	20	160	-99.767%
2024-12-27	5.16	5.17	5.16	5.17	-23.971%	8	153	-99.807%
2024-12-24	6.80	6.80	6.80	6.80	-0.875%	1	152	-99.853%
2024-12-23	6.86	6.86	6.86	6.86	-46.406%	87	152	-99.854%
2024-12-17	12.80	12.80	12.80	12.80	+14.286%	2	96	-99.922%
2024-12-16	11.20	11.20	11.20	11.20	-1.754%	1	95	-99.911%
2024-12-13	11.80	11.80	11.40	11.40	-10.236%	16	95	-99.912%
2024-12-12	13.15	13.15	12.55	12.70	+19.249%	4	87	-99.921%
2024-12-09	10.55	10.96	10.55	10.65	+23.837%	10	83	-99.906%
2024-12-04	8.55	8.60	8.40	8.60	+27.407%	21	81	-99.884%
2024-12-03	6.75	6.75	6.75	6.75	-6.120%	2	66	-99.852%
2024-12-02	7.10	7.19	7.10	7.19	+43.800%	4	64	-99.861%
2024-11-29	5.00	5.00	5.00	5.00	-15.254%	34	61	-99.800%
2024-11-27	5.90	5.90	5.90	5.90	+3.509%	1	47	-99.831%
2024-11-26	5.70	5.70	5.70	5.70	-21.379%	4	47	-99.825%
2024-11-14	7.25	7.25	7.25	7.25	-1.361%	1	44	-99.862%
2024-11-13	7.35	7.35	7.35	7.35	+13.077%	1	44	-99.864%
2024-11-12	5.85	6.50	5.85	6.50	+2.362%	3	43	-99.846%
2024-11-11	6.35	6.35	6.35	6.35	-6.342%	1	40	-99.843%
2024-11-07	6.78	6.78	6.78	6.78	+17.913%	2	40	-99.853%
2024-11-06	5.75	5.75	5.75	5.75	+15.000%	1	40	-99.826%
2024-11-04	5.00	5.00	5.00	5.00	-54.463%	2	41	-99.800%
2024-10-30	11.83	11.83	10.98	10.98	+7.122%	31	39	-99.909%
2024-10-29	10.25	10.25	10.25	10.25	-0.485%	3	35	-99.902%
2024-10-25	10.30	10.30	10.30	10.30	+47.143%	68	35	-99.903%
2024-10-16	7.05	7.05	7.00	7.00	-15.254%	34	44	-99.857%
2024-10-14	8.26	8.26	8.26	8.26	+14.722%	1	10	-99.879%
2024-10-11	7.20	7.20	7.20	7.20	0.000%	18	9	-99.861%