Dark

MSFT20250516P385
MSFT May 16 2025 385.00 Put (MSFT250516P00385000)
option OPRA

Expired

May 15, 2025

0.01000.000%(0.0000)26

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%	26	5,899	0.000%
2025-05-14	0.02	0.02	0.01	0.01	-50.000%	308	5,900	0.000%
2025-05-13	0.03	0.04	0.02	0.02	-50.000%	67	5,883	-50.000%
2025-05-12	0.03	0.07	0.03	0.04	-63.636%	269	5,899	-75.000%
2025-05-09	0.07	0.15	0.07	0.11	-31.250%	1,042	6,122	-90.909%
2025-05-08	0.23	0.26	0.14	0.16	-42.857%	314	5,977	-93.750%
2025-05-07	0.28	0.39	0.27	0.28	-28.205%	109	6,019	-96.429%
2025-05-06	0.53	0.53	0.33	0.39	-4.878%	161	6,024	-97.436%
2025-05-05	0.50	0.50	0.34	0.41	-19.608%	156	7,037	-97.561%
2025-05-02	0.45	0.57	0.42	0.51	-38.554%	756	6,061	-98.039%
2025-05-01	0.85	0.98	0.54	0.83	-88.552%	3,034	6,114	-98.795%
2025-04-30	11.30	12.85	7.15	7.25	-7.051%	1,632	6,849	-99.862%
2025-04-29	9.71	9.71	7.80	7.80	-16.844%	928	5,961	-99.872%
2025-04-28	9.59	11.61	8.85	9.38	-0.213%	632	5,685	-99.893%
2025-04-25	11.27	12.40	9.40	9.40	-20.339%	490	5,373	-99.894%
2025-04-24	17.40	17.40	11.80	11.80	-34.807%	217	5,377	-99.915%
2025-04-23	17.85	19.37	15.20	18.10	-25.820%	121	5,359	-99.945%
2025-04-22	27.65	28.46	23.50	24.40	-23.343%	182	5,401	-99.959%
2025-04-21	26.20	31.83	26.20	31.83	+33.739%	52	5,465	-99.969%
2025-04-17	21.00	23.95	20.55	23.80	+6.870%	269	5,508	-99.958%
2025-04-16	16.82	23.94	16.82	22.27	+52.534%	385	5,508	-99.955%
2025-04-15	13.07	14.60	11.90	14.60	+7.511%	167	5,562	-99.932%
2025-04-14	12.25	15.75	11.39	13.58	-11.067%	334	5,540	-99.926%
2025-04-11	20.10	21.50	15.00	15.27	-30.433%	584	5,464	-99.935%
2025-04-10	17.85	28.35	16.65	21.95	+63.197%	180	5,373	-99.954%
2025-04-09	35.39	35.39	12.72	13.45	-63.864%	251	5,336	-99.926%
2025-04-08	23.00	37.22	21.70	37.22	+3.821%	241	5,321	-99.973%
2025-04-07	40.20	44.87	25.99	35.85	+22.985%	172	5,352	-99.972%
2025-04-04	27.99	32.39	24.04	29.15	+31.900%	532	5,297	-99.966%
2025-04-03	20.00	23.65	19.16	22.10	+47.235%	104	5,351	-99.955%
2025-04-02	18.50	18.50	14.69	15.01	-5.300%	187	5,354	-99.933%
2025-04-01	19.26	19.45	15.55	15.85	-20.191%	736	5,359	-99.937%
2025-03-31	22.15	24.87	19.86	19.86	+10.211%	88	5,178	-99.950%
2025-03-28	13.20	19.07	13.20	18.02	+57.105%	528	5,203	-99.945%
2025-03-27	12.63	13.55	11.47	11.47	-7.351%	205	5,131	-99.913%
2025-03-26	10.12	13.02	10.12	12.38	+21.970%	216	5,083	-99.919%
2025-03-25	9.80	10.60	9.58	10.15	-7.811%	1,173	5,059	-99.901%
2025-03-24	11.15	11.84	10.75	11.01	-8.479%	339	4,328	-99.909%
2025-03-21	15.27	16.03	11.92	12.03	-17.433%	564	4,277	-99.917%
2025-03-20	15.10	15.43	12.30	14.57	+2.968%	102	4,086	-99.931%
2025-03-19	15.50	15.83	13.18	14.15	-15.724%	226	4,061	-99.929%
2025-03-18	14.80	17.90	14.80	16.79	+23.004%	211	4,013	-99.940%
2025-03-17	14.85	14.95	12.60	13.65	-5.862%	215	4,011	-99.927%
2025-03-14	19.37	19.37	14.50	14.50	-28.991%	560	4,043	-99.931%
2025-03-13	17.65	20.90	17.65	20.42	+13.130%	222	3,956	-99.951%
2025-03-12	19.55	20.70	17.55	18.05	-7.673%	255	3,956	-99.945%
2025-03-11	21.55	22.65	18.15	19.55	-6.772%	94	3,862	-99.949%
2025-03-10	18.55	22.70	17.85	20.97	+49.253%	340	3,758	-99.952%
2025-03-07	14.83	18.25	14.05	14.05	-0.355%	342	3,899	-99.929%
2025-03-06	14.03	14.50	11.40	14.10	+26.344%	120	3,834	-99.929%
2025-03-05	15.05	16.05	11.16	11.16	-31.323%	177	3,766	-99.910%
2025-03-04	19.73	19.90	14.05	16.25	-0.672%	282	3,749	-99.938%
2025-03-03	11.85	17.11	11.85	16.36	+34.983%	450	3,645	-99.939%
2025-02-28	14.75	17.53	12.12	12.12	-17.663%	638	3,725	-99.917%
2025-02-27	10.75	14.72	9.49	14.72	+27.446%	1,644	3,565	-99.932%
2025-02-26	12.00	12.98	10.00	11.55	-4.545%	101	2,239	-99.913%
2025-02-25	10.80	12.45	10.80	12.10	+27.368%	111	2,194	-99.917%
2025-02-24	10.00	11.70	9.35	9.50	+7.955%	54	2,138	-99.895%
2025-02-21	6.63	8.80	6.63	8.80	+32.132%	68	2,128	-99.886%
2025-02-20	7.12	7.49	6.19	6.66	-6.329%	103	2,120	-99.850%
2025-02-19	8.40	8.40	7.10	7.11	-18.276%	49	2,112	-99.859%
2025-02-18	8.75	9.05	8.30	8.70	0.000%	151	2,079	-99.885%
2025-02-14	9.05	9.20	8.60	8.70	-0.571%	330	1,920	-99.885%
2025-02-13	8.45	8.87	8.45	8.75	-1.685%	67	1,867	-99.886%
2025-02-12	9.55	9.55	8.30	8.90	+12.801%	444	1,867	-99.888%
2025-02-11	8.25	8.40	7.85	7.89	-1.375%	56	1,550	-99.873%
2025-02-10	8.01	8.03	7.45	8.00	-11.210%	9	1,507	-99.875%
2025-02-07	6.80	9.60	6.70	9.01	+21.757%	76	1,504	-99.889%
2025-02-06	7.19	7.47	6.95	7.40	-10.843%	43	1,482	-99.865%
2025-02-05	9.00	9.10	8.20	8.30	-4.268%	49	1,442	-99.880%
2025-02-04	9.65	9.65	8.40	8.67	-3.344%	21	1,412	-99.885%
2025-02-03	9.18	10.13	8.97	8.97	+8.072%	19	1,405	-99.889%
2025-01-31	7.55	8.30	7.55	8.30	-6.215%	80	1,403	-99.880%
2025-01-30	7.40	8.90	6.98	8.85	+82.099%	255	1,371	-99.887%
2025-01-29	5.32	5.32	4.86	4.86	+1.250%	31	1,182	-99.794%
2025-01-28	6.40	6.40	4.80	4.80	-24.171%	103	1,184	-99.792%
2025-01-27	8.04	8.04	6.33	6.33	+42.247%	18	1,184	-99.842%
2025-01-24	4.25	4.55	4.25	4.45	+8.537%	28	1,190	-99.775%
2025-01-23	4.42	4.42	4.10	4.10	-5.747%	29	1,200	-99.756%
2025-01-22	5.15	5.25	4.35	4.35	-33.282%	25	1,186	-99.770%
2025-01-21	7.07	7.07	6.52	6.52	-14.771%	89	1,186	-99.847%
2025-01-15	7.85	7.85	7.65	7.65	-26.372%	17	1,185	-99.869%
2025-01-14	9.55	11.30	9.55	10.39	+2.365%	18	1,170	-99.904%
2025-01-13	11.30	11.35	10.08	10.15	-5.140%	35	1,157	-99.901%
2025-01-10	9.85	11.10	9.85	10.70	+13.228%	34	1,148	-99.907%
2025-01-08	8.70	9.45	8.65	9.45	+13.855%	17	1,168	-99.894%
2025-01-07	7.54	8.30	7.54	8.30	+18.234%	25	1,168	-99.880%
2025-01-06	7.10	7.10	7.02	7.02	-20.046%	18	1,180	-99.858%
2025-01-03	8.78	8.78	8.78	8.78	-16.381%	12	1,180	-99.886%
2025-01-02	10.15	10.50	10.15	10.50	+18.913%	2	1,178	-99.905%
2024-12-30	9.75	9.75	8.83	8.83	+0.914%	9	1,178	-99.887%
2024-12-27	8.75	8.75	8.75	8.75	+24.644%	220	1,176	-99.886%
2024-12-26	7.02	7.02	7.02	7.02	-30.837%	1	1,131	-99.858%
2024-12-20	10.30	10.30	10.15	10.15	+25.309%	4	1,130	-99.901%
2024-12-19	8.05	8.15	8.00	8.10	+40.381%	43	1,130	-99.877%
2024-12-18	5.77	5.77	5.77	5.77	+2.124%	1	1,098	-99.827%
2024-12-17	5.65	5.65	5.65	5.65	-9.164%	1	1,098	-99.823%
2024-12-16	6.25	6.25	6.22	6.22	-2.813%	3	1,100	-99.839%
2024-12-13	6.40	6.40	6.40	6.40	+4.918%	80	1,100	-99.844%
2024-12-11	6.10	6.10	6.10	6.10	-8.683%	1	1,090	-99.836%
2024-12-10	6.65	6.68	6.65	6.68	+7.395%	270	1,090	-99.850%
2024-12-09	6.40	6.40	6.22	6.22	-7.164%	93	820	-99.839%
2024-12-06	6.70	6.70	6.70	6.70	-19.277%	2	825	-99.851%
2024-12-03	8.50	8.50	8.30	8.30	+1.966%	5	826	-99.880%
2024-12-02	9.45	9.45	8.14	8.14	-21.881%	119	822	-99.877%
2024-11-29	10.50	10.55	10.42	10.42	+5.787%	10	882	-99.904%
2024-11-27	9.55	9.85	9.55	9.85	+8.840%	356	658	-99.898%
2024-11-26	9.40	9.40	9.00	9.05	-20.614%	26	658	-99.890%
2024-11-25	11.65	11.75	11.25	11.40	-13.962%	24	643	-99.912%
2024-11-20	12.55	14.12	12.55	13.25	+14.719%	35	650	-99.925%
2024-11-19	11.55	11.55	11.55	11.55	-4.545%	5	617	-99.913%
2024-11-18	11.85	12.10	11.75	12.10	-6.202%	86	617	-99.917%
2024-11-15	11.95	12.90	11.85	12.90	+20.336%	240	541	-99.922%
2024-11-14	11.37	11.37	10.72	10.72	+6.139%	11	427	-99.907%
2024-11-13	11.05	11.10	9.65	10.10	-1.942%	75	416	-99.901%
2024-11-12	10.95	11.10	10.25	10.30	-8.444%	31	341	-99.903%
2024-11-11	10.91	11.75	10.91	11.25	+7.759%	14	315	-99.911%
2024-11-08	10.00	10.44	10.00	10.44	+3.881%	86	306	-99.904%
2024-11-07	10.45	10.45	9.85	10.05	-14.103%	46	268	-99.900%
2024-11-06	12.45	12.80	11.70	11.70	-20.678%	64	233	-99.915%
2024-11-05	14.60	14.75	14.00	14.75	-9.063%	32	173	-99.932%
2024-11-04	16.22	16.22	16.22	16.22	-3.510%	1	146	-99.938%
2024-10-31	16.55	17.45	16.55	16.81	+57.103%	8	145	-99.941%
2024-10-30	10.70	10.70	10.70	10.70	-17.819%	1	142	-99.907%
2024-10-28	12.95	13.02	12.95	13.02	-2.105%	2	141	-99.923%
2024-10-24	13.60	13.60	13.30	13.30	+5.976%	63	141	-99.925%
2024-10-22	12.55	12.55	12.55	12.55	-17.434%	48	81	-99.920%
2024-10-15	15.20	15.20	15.20	15.20	-7.879%	28	38	-99.934%
2024-10-08	16.50	16.50	16.50	16.50	0.000%	10	10	-99.939%