Dark

MSFT20250516P380
MSFT May 16 2025 380.00 Put (MSFT250516P00380000)
option OPRA

Expired

May 15, 2025

0.01000.000%(0.0000)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.02	0.02	0.01	0.01	0.000%	29	6,226	0.000%
2025-05-14	0.02	0.02	0.01	0.01	-50.000%	46	6,237	0.000%
2025-05-13	0.02	0.12	0.01	0.02	-60.000%	39	6,247	-50.000%
2025-05-12	0.03	0.06	0.03	0.05	-44.444%	334	6,271	-80.000%
2025-05-09	0.09	0.13	0.08	0.09	-25.000%	1,466	6,396	-88.889%
2025-05-08	0.19	0.20	0.12	0.12	-40.000%	352	6,399	-91.667%
2025-05-07	0.32	0.32	0.19	0.20	-35.484%	534	6,306	-95.000%
2025-05-06	0.44	0.44	0.28	0.31	-11.429%	327	6,216	-96.774%
2025-05-05	0.44	0.44	0.29	0.35	-12.500%	315	6,208	-97.143%
2025-05-02	0.38	0.56	0.37	0.40	-41.176%	482	6,198	-97.500%
2025-05-01	0.75	0.86	0.43	0.68	-90.073%	1,528	6,297	-98.529%
2025-04-30	8.00	10.55	5.72	6.85	+2.853%	1,242	6,439	-99.854%
2025-04-29	7.45	7.45	6.30	6.66	-10.363%	711	6,399	-99.850%
2025-04-28	7.50	9.50	7.15	7.43	-0.933%	942	6,420	-99.865%
2025-04-25	9.12	10.62	7.50	7.50	-25.000%	734	6,797	-99.867%
2025-04-24	15.22	15.22	9.64	10.00	-34.938%	369	6,783	-99.900%
2025-04-23	15.43	16.95	12.55	15.37	-26.283%	565	6,726	-99.935%
2025-04-22	24.75	25.30	20.17	20.85	-24.402%	727	6,552	-99.952%
2025-04-21	23.55	29.15	23.10	27.58	+35.064%	336	6,055	-99.964%
2025-04-17	18.28	20.42	17.55	20.42	+8.617%	183	6,009	-99.951%
2025-04-16	14.62	21.35	14.60	18.80	+57.322%	291	6,009	-99.947%
2025-04-15	11.39	12.50	10.10	11.95	+0.420%	318	5,981	-99.916%
2025-04-14	10.32	13.85	9.60	11.90	-11.194%	259	5,964	-99.916%
2025-04-11	18.11	18.75	13.22	13.40	-27.450%	580	5,908	-99.925%
2025-04-10	15.60	25.10	14.86	18.47	+58.541%	597	5,898	-99.946%
2025-04-09	32.28	32.28	11.01	11.65	-66.856%	480	5,763	-99.914%
2025-04-08	23.00	35.15	19.15	35.15	+13.828%	910	5,798	-99.972%
2025-04-07	36.29	40.73	22.50	30.88	+17.863%	566	5,513	-99.968%
2025-04-04	25.60	29.17	21.00	26.20	+32.658%	488	5,678	-99.962%
2025-04-03	17.87	20.34	16.85	19.75	+50.419%	957	5,685	-99.949%
2025-04-02	15.18	15.18	12.30	13.13	-5.403%	342	5,166	-99.924%
2025-04-01	17.30	17.95	13.42	13.88	-17.184%	300	4,919	-99.928%
2025-03-31	20.20	21.90	16.48	16.76	+5.210%	472	4,748	-99.940%
2025-03-28	11.15	16.80	11.15	15.93	+55.415%	1,826	4,522	-99.937%
2025-03-27	11.08	11.56	9.65	10.25	-1.252%	337	4,212	-99.902%
2025-03-26	8.48	11.05	8.48	10.38	+21.404%	164	4,167	-99.904%
2025-03-25	8.72	9.00	7.97	8.55	-5.000%	198	4,129	-99.883%
2025-03-24	9.27	9.73	9.00	9.00	-12.109%	93	4,079	-99.889%
2025-03-21	13.11	13.85	10.20	10.24	-18.080%	418	4,041	-99.902%
2025-03-20	13.96	13.96	10.45	12.50	+6.383%	121	4,005	-99.920%
2025-03-19	13.86	13.86	11.40	11.75	-18.572%	152	3,974	-99.915%
2025-03-18	13.33	15.65	13.21	14.43	+28.153%	50	3,901	-99.931%
2025-03-17	12.99	13.14	10.85	11.26	-11.755%	66	3,872	-99.911%
2025-03-14	15.71	16.19	12.75	12.76	-30.463%	286	3,849	-99.922%
2025-03-13	17.30	18.42	15.70	18.35	+15.264%	76	3,755	-99.946%
2025-03-12	16.85	18.34	15.34	15.92	-10.310%	159	3,755	-99.937%
2025-03-11	17.84	20.25	16.05	17.75	-5.131%	202	3,746	-99.944%
2025-03-10	15.84	20.28	15.84	18.71	+52.735%	408	3,751	-99.947%
2025-03-07	13.42	16.05	12.25	12.25	+2.083%	412	3,655	-99.918%
2025-03-06	11.50	12.40	10.10	12.00	+23.711%	70	3,533	-99.917%
2025-03-05	14.00	14.00	9.70	9.70	-28.990%	786	3,525	-99.897%
2025-03-04	16.25	17.73	13.07	13.66	-4.808%	499	3,471	-99.927%
2025-03-03	10.29	15.08	10.29	14.35	+35.377%	105	3,209	-99.930%
2025-02-28	12.90	15.28	10.60	10.60	-14.859%	834	3,154	-99.906%
2025-02-27	9.26	12.55	8.95	12.45	+20.874%	255	3,042	-99.920%
2025-02-26	11.45	11.45	8.40	10.30	+0.684%	105	2,888	-99.903%
2025-02-25	9.30	11.00	9.30	10.23	+21.065%	246	2,885	-99.902%
2025-02-24	7.50	10.10	7.50	8.45	+10.458%	278	2,703	-99.882%
2025-02-21	5.50	7.65	5.50	7.65	+36.607%	204	2,530	-99.869%
2025-02-20	5.91	6.40	5.15	5.60	-5.085%	166	2,508	-99.821%
2025-02-19	7.34	7.34	5.90	5.90	-20.805%	40	2,490	-99.831%
2025-02-18	7.45	7.60	7.25	7.45	0.000%	136	2,470	-99.866%
2025-02-14	7.80	8.02	7.35	7.45	+6.734%	472	2,468	-99.866%
2025-02-13	7.88	7.95	6.98	6.98	-9.351%	131	2,468	-99.857%
2025-02-12	7.65	7.86	7.30	7.70	+14.074%	108	2,423	-99.870%
2025-02-11	7.00	7.24	6.75	6.75	-1.747%	46	2,401	-99.852%
2025-02-10	6.45	7.00	6.35	6.87	-11.240%	52	2,385	-99.854%
2025-02-07	5.95	8.16	5.95	7.74	+20.373%	1,452	2,352	-99.871%
2025-02-06	6.14	6.45	5.95	6.43	-8.794%	273	2,142	-99.844%
2025-02-05	7.70	7.70	7.05	7.05	-4.730%	25	1,918	-99.858%
2025-02-04	7.65	7.80	7.20	7.40	-7.500%	36	1,908	-99.865%
2025-02-03	8.42	9.15	7.35	8.00	+9.589%	610	1,898	-99.875%
2025-01-31	6.90	7.30	6.48	7.30	0.000%	168	1,706	-99.863%
2025-01-30	6.50	7.83	5.90	7.30	+78.049%	696	1,661	-99.863%
2025-01-29	4.52	4.52	4.08	4.10	-2.381%	14	1,448	-99.756%
2025-01-28	4.83	4.83	4.20	4.20	-24.188%	15	1,456	-99.762%
2025-01-27	7.41	7.41	5.40	5.54	+45.026%	62	1,466	-99.819%
2025-01-24	3.56	3.82	3.56	3.82	+3.243%	10	1,470	-99.738%
2025-01-23	3.83	3.93	3.70	3.70	-4.393%	18	1,467	-99.730%
2025-01-22	4.77	4.77	3.85	3.87	-31.261%	233	1,461	-99.742%
2025-01-21	6.00	6.00	5.42	5.63	-1.228%	93	1,272	-99.822%
2025-01-17	5.90	5.95	5.70	5.70	-9.524%	466	1,180	-99.825%
2025-01-16	6.50	6.50	6.30	6.30	+1.613%	35	1,180	-99.841%
2025-01-15	7.25	7.25	6.20	6.20	-38.308%	38	1,170	-99.839%
2025-01-14	8.45	10.20	8.45	10.05	+12.416%	8	1,163	-99.900%
2025-01-13	9.60	10.20	8.94	8.94	+1.017%	31	1,169	-99.888%
2025-01-10	10.00	10.00	8.50	8.85	+14.935%	28	1,170	-99.887%
2025-01-08	8.20	8.20	7.70	7.70	-7.229%	27	1,152	-99.870%
2025-01-07	7.00	8.40	6.85	8.30	+15.278%	215	1,152	-99.880%
2025-01-06	6.59	7.20	6.17	7.20	-11.111%	6	1,336	-99.861%
2025-01-03	8.45	8.64	8.10	8.10	-14.286%	52	1,355	-99.877%
2025-01-02	8.60	10.30	8.60	9.45	+11.834%	67	1,330	-99.894%
2024-12-31	8.15	8.45	8.15	8.45	+9.032%	13	1,328	-99.882%
2024-12-30	8.96	8.97	7.75	7.75	-6.627%	52	1,328	-99.871%
2024-12-27	8.20	8.30	8.20	8.30	-3.488%	10	1,327	-99.880%
2024-12-20	9.45	9.45	8.60	8.60	+19.444%	2	1,327	-99.884%
2024-12-19	6.80	7.20	6.80	7.20	+3.597%	2	1,327	-99.861%
2024-12-18	5.40	7.00	5.20	6.95	+40.974%	24	1,329	-99.856%
2024-12-17	5.22	5.22	4.93	4.93	-10.364%	216	1,345	-99.797%
2024-12-13	5.45	5.60	5.45	5.50	+5.769%	28	1,211	-99.818%
2024-12-11	5.20	5.20	5.20	5.20	-6.137%	5	1,208	-99.808%
2024-12-09	5.55	5.55	5.54	5.54	-7.667%	95	1,209	-99.819%
2024-12-06	6.00	6.00	6.00	6.00	-2.439%	2	1,163	-99.833%
2024-12-05	6.27	6.27	5.80	6.15	-4.056%	16	1,163	-99.837%
2024-12-04	6.30	6.41	6.30	6.41	-24.588%	2	1,161	-99.844%
2024-11-29	9.32	9.32	8.50	8.50	0.000%	6	1,162	-99.882%
2024-11-27	8.31	8.60	8.31	8.50	+5.985%	3	1,161	-99.882%
2024-11-26	9.40	9.40	8.02	8.02	-20.829%	3	1,161	-99.875%
2024-11-25	10.13	10.13	10.13	10.13	-8.739%	5	1,159	-99.901%
2024-11-22	11.45	11.70	11.05	11.10	-3.057%	44	1,159	-99.910%
2024-11-21	11.19	12.25	11.00	11.45	+2.415%	686	1,137	-99.913%
2024-11-20	12.65	12.65	11.14	11.18	+5.972%	8	650	-99.911%
2024-11-19	11.90	11.90	10.45	10.55	-1.402%	102	638	-99.905%
2024-11-18	11.20	11.20	10.60	10.70	-7.997%	29	537	-99.907%
2024-11-15	10.20	11.71	10.20	11.63	+33.678%	16	514	-99.914%
2024-11-14	8.45	8.70	8.45	8.70	-2.247%	237	514	-99.885%
2024-11-13	8.95	8.95	8.65	8.90	-2.198%	14	300	-99.888%
2024-11-12	9.85	9.85	9.10	9.10	-7.614%	77	289	-99.890%
2024-11-11	9.85	9.85	9.85	9.85	+10.674%	25	254	-99.898%
2024-11-08	8.90	8.90	8.90	8.90	-1.657%	2	248	-99.888%
2024-11-07	9.40	9.40	8.82	9.05	-27.888%	11	248	-99.890%
2024-11-05	12.60	12.65	12.55	12.55	-14.915%	29	240	-99.920%
2024-11-04	14.62	14.75	14.62	14.75	-3.595%	17	211	-99.932%
2024-10-31	16.00	16.00	15.10	15.30	+59.209%	245	194	-99.935%
2024-10-30	9.61	9.61	9.61	9.61	-13.110%	1	14	-99.896%
2024-10-25	11.06	11.06	11.06	11.06	-1.250%	10	14	-99.910%
2024-10-22	11.20	11.20	11.20	11.20	-24.782%	2	9	-99.911%
2024-10-16	14.89	14.89	14.89	14.89	+18.645%	2	11	-99.933%
2024-10-14	12.55	12.55	12.55	12.55	-16.887%	4	9	-99.920%
2024-10-08	15.10	15.10	15.10	15.10	-8.485%	1	5	-99.934%
2024-10-07	13.70	16.50	13.70	16.50	0.000%	5	5	-99.939%