Dark

MSFT20250516P435
MSFT May 16 2025 435.00 Put (MSFT250516P00435000)
option OPRA

Expired

May 15, 2025

0.0700-73.077%(-0.1900)1,044

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.26	0.26	0.07	0.07	-73.077%	1,044	3,513	0.000%
2025-05-14	0.39	0.39	0.22	0.26	-42.222%	4,162	3,511	-73.077%
2025-05-13	0.76	1.07	0.41	0.45	-41.558%	2,596	4,406	-84.444%
2025-05-12	1.31	2.65	0.77	0.77	-78.187%	5,177	4,144	-90.909%
2025-05-09	3.57	5.00	3.35	3.53	-22.247%	6,916	2,800	-98.017%
2025-05-08	4.87	5.55	2.79	4.54	-36.236%	2,243	1,451	-98.458%
2025-05-07	7.45	8.45	5.15	7.12	-6.316%	917	1,055	-99.017%
2025-05-06	8.80	8.80	5.75	7.60	+15.152%	1,305	1,042	-99.079%
2025-05-05	8.75	9.00	5.29	6.60	-10.811%	2,194	1,122	-98.939%
2025-05-02	9.20	10.53	6.40	7.40	-46.182%	3,252	726	-99.054%
2025-05-01	9.50	14.00	8.80	13.75	-80.258%	11,111	485	-99.491%
2025-04-22	69.25	71.10	69.25	69.65	-9.487%	62	49	-99.899%
2025-04-21	72.00	78.25	72.00	76.95	+16.327%	99	49	-99.909%
2025-04-17	64.90	67.05	64.90	66.15	-0.676%	100	57	-99.894%
2025-04-16	66.60	66.60	66.60	66.60	+30.104%	470	57	-99.895%
2025-04-11	51.40	51.95	51.19	51.19	+6.513%	8	333	-99.863%
2025-04-09	47.91	48.06	47.91	48.06	-42.833%	2	329	-99.854%
2025-04-08	66.37	85.45	62.52	84.07	+4.435%	11	329	-99.917%
2025-04-07	77.43	80.50	72.90	80.50	+7.808%	10	330	-99.913%
2025-04-04	63.50	74.67	63.50	74.67	+25.919%	18	343	-99.906%
2025-04-03	61.75	61.75	59.30	59.30	+12.802%	2	388	-99.882%
2025-04-02	52.38	52.59	52.38	52.57	-9.048%	5	389	-99.867%
2025-04-01	57.80	57.80	57.80	57.80	-11.390%	2	394	-99.879%
2025-03-31	63.37	65.23	63.37	65.23	+14.278%	2	392	-99.893%
2025-03-28	47.70	57.08	47.70	57.08	+38.847%	22	401	-99.877%
2025-03-25	41.11	41.11	41.11	41.11	-5.711%	1	410	-99.830%
2025-03-24	43.60	43.60	43.60	43.60	-14.493%	1	410	-99.839%
2025-03-21	51.56	51.56	50.92	50.99	+5.920%	16	411	-99.863%
2025-03-19	48.14	48.14	48.14	48.14	-8.392%	5	411	-99.855%
2025-03-18	52.55	52.55	52.55	52.55	+14.763%	1	416	-99.867%
2025-03-17	46.05	47.00	45.79	45.79	-5.510%	3	416	-99.847%
2025-03-14	53.75	53.75	48.46	48.46	-11.489%	10	415	-99.856%
2025-03-12	54.00	55.89	54.00	54.75	-4.233%	56	419	-99.872%
2025-03-11	54.94	57.17	53.70	57.17	+0.793%	5	414	-99.878%
2025-03-10	50.95	56.84	50.95	56.72	+26.381%	31	414	-99.877%
2025-03-07	44.88	44.88	44.88	44.88	+10.216%	2	399	-99.844%
2025-03-06	40.72	40.72	40.72	40.72	-17.554%	1	397	-99.828%
2025-03-04	51.88	51.88	49.39	49.39	+16.623%	41	397	-99.858%
2025-03-03	43.20	43.20	42.35	42.35	-8.214%	3	366	-99.835%
2025-02-28	48.35	48.35	44.85	46.14	+9.207%	54	363	-99.848%
2025-02-27	39.74	42.25	39.74	42.25	+14.561%	4	348	-99.834%
2025-02-26	40.61	40.62	36.32	36.88	-6.038%	9	350	-99.810%
2025-02-25	37.41	40.37	37.41	39.25	+11.569%	8	345	-99.822%
2025-02-24	36.00	39.00	35.18	35.18	+8.547%	15	345	-99.801%
2025-02-21	32.41	32.41	32.41	32.41	+13.401%	10	341	-99.784%
2025-02-19	30.85	30.85	28.58	28.58	-13.394%	4	336	-99.755%
2025-02-18	32.38	33.00	32.38	33.00	+1.041%	2	334	-99.788%
2025-02-14	33.20	33.20	32.66	32.66	+8.325%	14	326	-99.786%
2025-02-10	30.15	30.15	30.15	30.15	-6.944%	1	326	-99.768%
2025-02-07	31.50	32.52	31.50	32.40	+6.579%	18	327	-99.784%
2025-02-05	31.46	31.46	30.40	30.40	-5.561%	4	328	-99.770%
2025-02-03	32.20	32.65	32.19	32.19	+11.461%	22	325	-99.783%
2025-01-31	27.04	28.88	27.04	28.88	-1.769%	14	326	-99.758%
2025-01-30	27.65	30.40	26.83	29.40	+60.218%	56	320	-99.762%
2025-01-29	16.70	18.65	16.70	18.35	+11.890%	24	333	-99.619%
2025-01-28	21.43	21.73	16.40	16.40	-21.569%	206	313	-99.573%
2025-01-27	25.90	25.90	20.91	20.91	+30.280%	78	306	-99.665%
2025-01-24	16.16	16.16	15.75	16.05	-0.619%	48	269	-99.564%
2025-01-23	16.50	16.90	16.10	16.15	-0.432%	31	252	-99.567%
2025-01-22	19.15	19.15	16.22	16.22	-28.860%	25	235	-99.568%
2025-01-21	22.60	23.45	22.60	22.80	+2.703%	48	229	-99.693%
2025-01-17	23.05	23.05	22.20	22.20	-9.388%	24	244	-99.685%
2025-01-15	25.75	25.75	24.50	24.50	-26.866%	15	244	-99.714%
2025-01-14	29.61	33.50	29.45	33.50	+3.236%	5	240	-99.791%
2025-01-13	32.50	32.50	32.45	32.45	+9.259%	2	237	-99.784%
2025-01-10	30.80	30.85	29.70	29.70	+12.287%	10	238	-99.764%
2025-01-07	24.50	26.45	24.50	26.45	+7.959%	17	238	-99.735%
2025-01-06	23.30	24.70	23.30	24.50	-14.336%	36	252	-99.714%
2025-01-03	28.60	28.60	28.60	28.60	+0.351%	4	229	-99.755%
2025-01-02	26.60	28.95	26.60	28.50	+1.895%	7	227	-99.754%
2024-12-31	26.65	28.20	26.65	27.97	+2.718%	26	198	-99.750%
2024-12-30	27.24	27.24	27.23	27.23	+10.916%	40	198	-99.743%
2024-12-27	23.36	24.55	23.36	24.55	+20.049%	94	158	-99.715%
2024-12-26	20.44	20.65	20.44	20.45	-2.387%	9	167	-99.658%
2024-12-24	21.00	21.00	20.95	20.95	-12.890%	2	161	-99.666%
2024-12-23	22.75	24.05	22.75	24.05	-7.071%	2	161	-99.709%
2024-12-20	27.49	27.49	25.88	25.88	+7.386%	8	163	-99.730%
2024-12-19	21.35	24.10	21.35	24.10	+6.826%	13	160	-99.710%
2024-12-18	22.56	22.56	22.56	22.56	+28.547%	1	160	-99.690%
2024-12-16	18.29	18.80	17.55	17.55	+9.414%	41	161	-99.601%
2024-12-12	16.65	16.65	16.04	16.04	-11.136%	5	190	-99.564%
2024-12-11	18.05	18.05	18.05	18.05	-10.244%	1	190	-99.612%
2024-12-10	20.10	20.11	20.10	20.11	+4.359%	15	190	-99.652%
2024-12-09	19.27	19.27	19.27	19.27	-3.263%	10	175	-99.637%
2024-12-06	19.30	19.93	19.30	19.92	+0.353%	46	185	-99.649%
2024-12-05	22.13	22.13	19.82	19.85	-9.443%	12	204	-99.647%
2024-12-04	21.63	21.92	21.63	21.92	-11.255%	72	202	-99.681%
2024-12-02	24.45	24.70	24.45	24.70	-10.572%	15	186	-99.717%
2024-11-29	30.35	30.40	27.60	27.62	-1.708%	42	185	-99.747%
2024-11-27	27.50	28.10	27.50	28.10	+8.704%	23	145	-99.751%
2024-11-26	26.75	27.05	25.85	25.85	-23.521%	55	145	-99.729%
2024-11-20	33.80	33.80	33.80	33.80	+20.714%	1	91	-99.793%
2024-11-14	28.00	28.00	28.00	28.00	-2.269%	1	92	-99.750%
2024-11-13	31.25	31.30	28.65	28.65	+0.175%	102	91	-99.756%
2024-11-08	28.60	28.60	28.60	28.60	-12.938%	2	59	-99.755%
2024-11-06	32.13	32.85	32.13	32.85	-18.587%	9	59	-99.787%
2024-11-04	40.35	40.35	40.35	40.35	+2.672%	1	67	-99.827%
2024-11-01	39.30	39.30	39.30	39.30	+35.052%	2	67	-99.822%
2024-10-30	28.45	29.10	28.25	29.10	-10.462%	65	67	-99.759%
2024-10-24	32.50	32.50	32.50	32.50	0.000%	29	29	-99.785%