Dark

MSFT20250516P440
MSFT May 16 2025 440.00 Put (MSFT250516P00440000)
option OPRA

Expired

May 15, 2025

0.1000-79.167%(-0.3800)3,296

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.44	0.46	0.10	0.10	-79.167%	3,296	3,592	0.000%
2025-05-14	0.89	0.89	0.41	0.48	-50.000%	4,640	3,598	-79.167%
2025-05-13	1.53	2.10	0.83	0.96	-34.694%	6,674	3,122	-89.583%
2025-05-12	2.37	4.65	1.47	1.47	-74.872%	7,409	2,924	-93.197%
2025-05-09	5.60	7.55	5.35	5.85	-12.030%	4,358	1,627	-98.291%
2025-05-08	6.00	8.28	4.30	6.65	-34.158%	2,653	1,144	-98.496%
2025-05-07	10.45	11.60	7.50	10.10	-1.942%	734	551	-99.010%
2025-05-06	11.60	11.60	8.05	10.30	+13.687%	216	544	-99.029%
2025-05-05	11.05	11.05	7.35	9.06	-11.176%	739	524	-98.896%
2025-05-02	12.14	13.00	8.52	10.20	-41.547%	1,508	433	-99.020%
2025-05-01	13.55	17.45	11.00	17.45	-64.819%	375	186	-99.427%
2025-04-28	49.60	49.60	49.60	49.60	-6.043%	8	69	-99.798%
2025-04-24	58.11	58.11	52.79	52.79	-16.140%	4	61	-99.811%
2025-04-23	62.95	62.95	62.95	62.95	-15.786%	20	60	-99.841%
2025-04-22	74.05	74.75	74.05	74.75	-8.730%	118	60	-99.866%
2025-04-21	79.00	83.20	79.00	81.90	+13.435%	200	60	-99.878%
2025-04-17	72.05	72.20	70.80	72.20	+3.900%	945	680	-99.861%
2025-04-16	63.17	69.49	63.17	69.49	+33.123%	3,381	680	-99.856%
2025-04-14	52.20	52.20	52.20	52.20	-1.379%	8	696	-99.808%
2025-04-11	52.93	52.93	52.93	52.93	-34.346%	2	696	-99.811%
2025-04-09	80.62	80.62	80.62	80.62	+0.311%	1	696	-99.876%
2025-04-08	80.37	80.37	80.37	80.37	-9.166%	2	696	-99.876%
2025-04-07	90.75	90.75	88.48	88.48	+21.289%	4	698	-99.887%
2025-04-04	75.46	75.46	69.17	72.95	+6.996%	10	698	-99.863%
2025-04-03	68.18	68.18	68.18	68.18	+14.204%	1	699	-99.853%
2025-04-01	59.70	59.70	59.70	59.70	-10.428%	1	699	-99.832%
2025-03-31	71.27	71.28	66.65	66.65	+20.416%	484	699	-99.850%
2025-03-28	55.35	55.35	55.35	55.35	+14.596%	8	757	-99.819%
2025-03-27	52.30	52.30	48.30	48.30	+1.046%	11	816	-99.793%
2025-03-24	47.80	47.80	47.80	47.80	-12.084%	1	816	-99.791%
2025-03-21	56.22	56.22	54.37	54.37	-4.362%	48	832	-99.816%
2025-03-18	54.00	56.85	54.00	56.85	+13.473%	10	832	-99.824%
2025-03-17	50.10	50.10	50.10	50.10	-5.561%	2	832	-99.800%
2025-03-14	57.00	57.00	53.05	53.05	-14.422%	72	854	-99.811%
2025-03-13	56.00	61.99	56.00	61.99	+8.469%	38	844	-99.839%
2025-03-12	57.73	58.53	57.15	57.15	-0.522%	5	844	-99.825%
2025-03-11	57.73	62.10	57.45	57.45	-5.525%	41	843	-99.826%
2025-03-10	60.60	60.81	60.60	60.81	+11.537%	7	841	-99.836%
2025-03-07	54.52	54.52	54.52	54.52	+17.754%	12	841	-99.817%
2025-03-06	42.00	46.30	42.00	46.30	+2.661%	22	831	-99.784%
2025-03-05	49.00	49.00	45.10	45.10	-10.728%	5	831	-99.778%
2025-03-04	59.31	59.31	50.52	50.52	-0.237%	6	831	-99.802%
2025-03-03	46.90	50.64	46.90	50.64	+3.347%	13	833	-99.803%
2025-02-28	53.80	53.80	48.95	49.00	+2.425%	82	834	-99.796%
2025-02-27	45.09	47.84	44.00	47.84	+11.828%	5	817	-99.791%
2025-02-26	46.57	46.57	40.02	42.78	-3.670%	22	819	-99.766%
2025-02-25	42.67	44.41	42.67	44.41	+3.641%	7	815	-99.775%
2025-02-24	39.31	42.85	39.31	42.85	+19.127%	15	815	-99.767%
2025-02-21	31.00	35.97	31.00	35.97	+16.032%	6	818	-99.722%
2025-02-20	30.75	31.00	29.50	31.00	-8.904%	18	818	-99.677%
2025-02-19	34.72	34.72	34.03	34.03	-7.022%	2	818	-99.706%
2025-02-18	35.67	36.60	35.67	36.60	-2.008%	8	818	-99.727%
2025-02-14	36.78	38.33	36.78	37.35	+8.418%	22	814	-99.732%
2025-02-13	34.45	34.45	34.45	34.45	-4.359%	20	814	-99.710%
2025-02-12	36.02	36.02	36.02	36.02	+5.786%	1	814	-99.722%
2025-02-11	35.00	35.05	34.05	34.05	-0.147%	3	814	-99.706%
2025-02-10	32.23	34.10	32.23	34.10	-8.945%	5	814	-99.707%
2025-02-07	31.00	37.45	31.00	37.45	+20.418%	12	814	-99.733%
2025-02-06	31.02	31.25	30.98	31.10	+0.810%	43	813	-99.678%
2025-01-31	30.20	31.68	30.20	30.85	-7.357%	30	813	-99.676%
2025-01-30	29.50	34.20	29.50	33.30	+67.589%	46	816	-99.700%
2025-01-29	20.80	20.90	19.14	19.87	+9.356%	110	847	-99.497%
2025-01-28	23.37	23.75	18.17	18.17	-21.308%	23	798	-99.450%
2025-01-27	28.23	28.23	23.09	23.09	+28.994%	85	785	-99.567%
2025-01-24	17.95	17.95	17.35	17.90	-2.025%	30	771	-99.441%
2025-01-23	19.40	19.40	18.27	18.27	-0.436%	87	756	-99.453%
2025-01-22	21.84	21.84	18.35	18.35	-28.320%	44	751	-99.455%
2025-01-21	25.20	27.50	25.15	25.60	+0.392%	47	721	-99.609%
2025-01-17	25.15	25.70	25.15	25.50	-8.700%	72	729	-99.608%
2025-01-15	27.93	27.93	27.93	27.93	-15.235%	3	729	-99.642%
2025-01-14	32.01	34.67	32.01	32.95	-6.152%	31	729	-99.697%
2025-01-13	34.90	35.11	34.90	35.11	+12.713%	2	736	-99.715%
2025-01-10	30.50	31.15	30.30	31.15	+5.952%	14	737	-99.679%
2025-01-08	29.05	30.40	29.05	29.40	-4.390%	6	739	-99.660%
2025-01-07	26.70	31.00	26.70	30.75	+8.850%	14	739	-99.675%
2025-01-06	26.05	28.25	24.55	28.25	-5.676%	33	735	-99.646%
2025-01-03	30.40	30.40	29.95	29.95	-0.167%	8	729	-99.666%
2024-12-31	30.00	30.00	30.00	30.00	+11.111%	40	725	-99.667%
2024-12-27	27.44	28.98	27.00	27.00	+19.363%	180	725	-99.630%
2024-12-26	23.15	23.50	22.62	22.62	-2.078%	31	760	-99.558%
2024-12-24	25.11	25.11	23.10	23.10	-12.500%	5	734	-99.567%
2024-12-23	26.40	26.40	26.40	26.40	+15.234%	1	734	-99.621%
2024-12-20	29.30	29.30	22.91	22.91	-10.856%	5	735	-99.564%
2024-12-19	24.00	25.70	23.95	25.70	-1.154%	621	735	-99.611%
2024-12-18	20.80	26.00	20.80	26.00	+43.014%	4	128	-99.615%
2024-12-17	18.46	18.54	18.18	18.18	-10.531%	13	127	-99.450%
2024-12-16	20.40	20.40	20.32	20.32	-2.775%	8	125	-99.508%
2024-12-13	20.90	20.90	20.90	20.90	+9.138%	20	125	-99.522%
2024-12-12	18.39	19.20	18.02	19.15	-3.769%	10	125	-99.478%
2024-12-11	21.30	21.30	19.90	19.90	-6.573%	6	123	-99.497%
2024-12-09	21.30	21.30	21.30	21.30	-3.401%	10	120	-99.531%
2024-12-06	22.05	22.05	22.05	22.05	-1.342%	4	120	-99.546%
2024-12-05	21.92	22.35	21.92	22.35	-6.875%	37	118	-99.553%
2024-12-04	24.05	24.20	23.90	24.00	-11.765%	56	117	-99.583%
2024-12-02	27.05	27.20	27.05	27.20	-18.195%	4	79	-99.632%
2024-11-29	33.25	33.25	33.25	33.25	+8.306%	6	77	-99.699%
2024-11-27	30.85	30.95	30.70	30.70	+8.099%	34	52	-99.674%
2024-11-26	30.65	30.65	28.40	28.40	-19.203%	27	52	-99.648%
2024-11-25	35.25	35.40	35.15	35.15	-2.225%	5	26	-99.716%
2024-11-18	35.95	35.95	35.95	35.95	-3.100%	10	21	-99.722%
2024-11-15	37.10	37.10	37.10	37.10	+23.873%	2	21	-99.730%
2024-11-13	30.41	30.41	29.87	29.95	-10.863%	8	20	-99.666%
2024-11-12	34.27	34.27	33.60	33.60	+3.321%	2	26	-99.702%
2024-11-07	32.52	32.52	32.52	32.52	-11.989%	1	27	-99.692%
2024-11-06	36.37	36.95	35.02	36.95	-16.118%	12	27	-99.729%
2024-10-31	44.05	44.05	44.05	44.05	+38.740%	1	16	-99.773%
2024-10-29	31.75	31.75	31.75	31.75	-7.971%	10	15	-99.685%
2024-10-28	34.50	34.50	34.50	34.50	0.000%	5	5	-99.710%