Dark

MSFT20250815C460
MSFT Aug 15 2025 460.00 Call (MSFT250815C00460000)
option OPRA

EOD

May 15, 2025

19.30-1.228%(-0.24)608

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	18.89	21.43	18.80	19.30	-1.228%	608	2,593	0.000%
2025-05-14	17.00	20.00	17.00	19.54	+13.605%	296	2,807	-1.228%
2025-05-13	16.50	17.70	16.21	17.20	+3.179%	221	2,620	+12.209%
2025-05-12	16.55	16.84	13.60	16.67	+17.394%	311	2,587	+15.777%
2025-05-09	14.35	14.65	13.53	14.20	-5.270%	314	2,554	+35.915%
2025-05-08	15.65	17.12	14.21	14.99	-3.290%	246	2,508	+28.753%
2025-05-07	13.45	15.50	13.45	15.50	+7.789%	47	2,479	+24.516%
2025-05-06	14.09	15.00	13.60	14.38	-3.165%	72	2,476	+34.214%
2025-05-05	14.08	16.00	14.05	14.85	+2.555%	135	2,451	+29.966%
2025-05-02	12.80	16.65	12.80	14.48	+22.712%	136	2,380	+33.287%
2025-05-01	14.50	15.55	11.80	11.80	+145.833%	1,346	2,349	+63.559%
2025-04-30	3.90	4.80	3.55	4.80	+9.091%	12	1,815	+302.083%
2025-04-29	4.05	4.44	4.05	4.40	+4.762%	51	1,811	+338.636%
2025-04-28	3.59	4.20	3.54	4.20	+6.329%	20	1,771	+359.524%
2025-04-25	3.70	3.95	3.27	3.95	+9.722%	116	1,768	+388.608%
2025-04-24	2.55	3.60	2.55	3.60	+53.191%	47	1,728	+436.111%
2025-04-23	2.10	2.38	2.06	2.35	+42.424%	43	1,711	+721.277%
2025-04-22	1.65	1.65	1.65	1.65	+19.565%	1	1,705	+1,069.697%
2025-04-21	1.31	1.47	1.31	1.38	-26.203%	7	1,704	+1,298.551%
2025-04-17	1.94	1.94	1.75	1.87	-7.426%	14	1,713	+932.086%
2025-04-16	2.80	2.80	1.99	2.02	-36.875%	35	1,713	+855.446%
2025-04-15	3.60	3.60	3.20	3.20	-14.667%	11	1,696	+503.125%
2025-04-14	4.60	4.60	3.73	3.75	-21.053%	17	1,695	+414.667%
2025-04-11	4.87	5.00	4.65	4.75	+26.667%	116	1,700	+306.316%
2025-04-10	3.85	3.85	3.65	3.75	-13.793%	8	1,754	+414.667%
2025-04-09	1.97	4.94	1.97	4.35	+96.833%	227	1,757	+343.678%
2025-04-08	2.09	2.43	2.09	2.21	+13.333%	107	1,827	+773.303%
2025-04-07	2.74	2.74	1.81	1.95	-26.415%	37	1,762	+889.744%
2025-04-04	3.70	3.75	2.47	2.65	-13.681%	282	1,766	+628.302%
2025-04-03	2.99	3.07	2.99	3.07	-6.970%	2	1,691	+528.664%
2025-04-02	3.20	3.37	3.20	3.30	+6.452%	34	1,691	+484.848%
2025-04-01	3.20	3.25	3.10	3.10	+34.783%	27	1,657	+522.581%
2025-03-31	2.41	2.41	2.15	2.30	-28.571%	91	1,669	+739.130%
2025-03-28	4.10	4.10	3.10	3.22	-30.000%	180	1,684	+499.379%
2025-03-27	4.40	4.60	4.40	4.60	-2.128%	13	1,705	+319.565%
2025-03-26	4.45	4.75	4.45	4.70	-6.375%	61	1,702	+310.638%
2025-03-25	4.70	5.02	4.70	5.02	+7.725%	17	1,683	+284.462%
2025-03-24	5.04	5.04	4.60	4.66	+2.418%	37	1,683	+314.163%
2025-03-21	4.15	4.55	3.95	4.55	+4.598%	292	1,695	+324.176%
2025-03-20	5.00	5.00	4.30	4.35	-6.452%	1,168	1,650	+343.678%
2025-03-19	4.60	4.65	4.60	4.65	+5.204%	12	638	+315.054%
2025-03-18	4.78	4.78	4.35	4.42	-11.423%	21	646	+336.652%
2025-03-17	5.21	5.21	4.99	4.99	-8.440%	12	647	+286.774%
2025-03-14	4.80	5.45	4.80	5.45	+24.146%	124	646	+254.128%
2025-03-13	5.10	5.10	4.39	4.39	-20.901%	4	640	+339.636%
2025-03-12	5.11	5.55	4.93	5.55	-1.770%	7	640	+247.748%
2025-03-11	5.79	5.89	5.10	5.65	+7.619%	33	635	+241.593%
2025-03-10	6.05	6.05	5.25	5.25	-30.093%	15	619	+267.619%
2025-03-07	7.75	7.75	6.70	7.51	-10.060%	34	625	+156.991%
2025-03-06	9.10	9.10	8.35	8.35	-2.907%	3	624	+131.138%
2025-03-05	7.00	9.05	6.80	8.60	+29.129%	74	625	+124.419%
2025-03-04	6.48	6.81	5.90	6.66	-1.333%	15	561	+189.790%
2025-03-03	7.10	7.10	6.75	6.75	-2.174%	7	564	+185.926%
2025-02-28	6.91	7.00	6.90	6.90	-12.658%	14	557	+179.710%
2025-02-27	8.50	8.50	7.85	7.90	-8.140%	10	556	+144.304%
2025-02-26	8.55	9.39	8.55	8.60	+2.259%	6	554	+124.419%
2025-02-25	9.00	9.25	8.41	8.41	-16.318%	13	551	+129.489%
2025-02-24	9.80	10.15	9.30	10.05	-12.912%	138	549	+92.040%
2025-02-21	13.00	13.00	11.54	11.54	-21.229%	54	441	+67.244%
2025-02-20	13.44	14.65	13.15	14.65	+11.832%	65	442	+31.741%
2025-02-19	11.90	13.10	11.75	13.10	+19.091%	107	411	+47.328%
2025-02-18	11.50	11.50	10.65	11.00	+1.852%	38	411	+75.455%
2025-02-14	11.10	11.10	10.80	10.80	-8.475%	42	386	+78.704%
2025-02-13	11.10	11.86	10.90	11.80	+1.027%	78	386	+63.559%
2025-02-12	11.32	11.75	11.32	11.68	-2.585%	43	350	+65.240%
2025-02-11	12.34	12.50	11.88	11.99	-5.367%	28	351	+60.967%
2025-02-10	12.90	13.71	12.67	12.67	+4.538%	12	336	+52.328%
2025-02-07	14.78	14.78	12.12	12.12	-12.868%	140	328	+59.241%
2025-02-06	14.90	14.90	13.91	13.91	+3.420%	7	311	+38.749%
2025-02-04	13.24	13.74	13.24	13.45	-5.282%	22	309	+43.494%
2025-02-03	14.72	14.72	13.55	14.20	-7.492%	46	291	+35.915%
2025-01-31	16.35	16.35	15.00	15.35	+1.120%	94	293	+25.733%
2025-01-30	16.35	16.45	14.50	15.18	-45.669%	69	271	+27.141%
2025-01-29	27.02	29.00	26.91	27.94	-6.773%	11	241	-30.923%
2025-01-28	22.66	30.58	22.66	29.97	+31.968%	27	235	-35.602%
2025-01-27	19.85	22.71	19.85	22.71	-13.879%	9	232	-15.015%
2025-01-24	28.11	28.35	26.37	26.37	-7.668%	56	225	-26.811%
2025-01-23	27.32	28.56	27.32	28.56	-1.347%	5	209	-32.423%
2025-01-22	24.59	29.30	24.59	28.95	+41.565%	159	206	-33.333%
2025-01-21	20.60	20.60	20.25	20.45	-7.214%	21	201	-5.623%
2025-01-17	21.20	22.04	21.20	22.04	+5.153%	22	186	-12.432%
2025-01-16	20.96	20.96	20.96	20.96	+4.800%	1	186	-7.920%
2025-01-15	18.95	20.00	18.95	20.00	+15.607%	7	185	-3.500%
2025-01-14	17.25	17.30	16.75	17.30	+0.116%	28	185	+11.561%
2025-01-13	18.51	18.51	17.28	17.28	-10.882%	13	207	+11.690%
2025-01-10	18.80	19.39	17.85	19.39	-5.645%	46	208	-0.464%
2025-01-08	20.75	20.75	20.45	20.55	+0.342%	3	199	-6.083%
2025-01-07	22.84	22.84	20.48	20.48	-15.546%	14	199	-5.762%
2025-01-06	24.25	24.25	24.25	24.25	+21.859%	13	202	-20.412%
2025-01-03	19.90	19.90	19.90	19.90	-4.419%	4	202	-3.015%
2024-12-31	20.82	20.82	20.82	20.82	-6.846%	1	201	-7.301%
2024-12-30	21.55	22.35	21.55	22.35	-32.067%	6	201	-13.647%
2024-12-20	27.30	32.90	27.30	32.90	-3.434%	2	202	-41.337%
2024-12-19	34.07	34.07	34.07	34.07	-2.685%	2	203	-43.352%
2024-12-18	35.01	35.01	35.01	35.01	-12.057%	1	205	-44.873%
2024-12-17	39.73	39.81	39.73	39.81	+10.033%	11	206	-51.520%
2024-12-13	36.18	36.18	36.18	36.18	-8.752%	4	202	-46.656%
2024-12-12	40.25	40.25	39.65	39.65	+8.690%	2	204	-51.324%
2024-12-11	36.82	36.82	36.48	36.48	+3.401%	6	202	-47.094%
2024-12-10	35.55	36.15	35.28	35.28	+4.286%	3	201	-45.295%
2024-12-06	33.83	33.83	33.83	33.83	+0.386%	4	200	-42.950%
2024-12-05	30.38	34.22	30.38	33.70	+11.038%	5	200	-42.730%
2024-12-04	29.78	30.35	29.78	30.35	+11.745%	8	199	-36.409%
2024-12-03	27.16	27.16	27.16	27.16	+14.358%	2	193	-28.940%
2024-12-02	23.75	23.75	23.75	23.75	-1.247%	1	191	-18.737%
2024-11-27	24.05	24.05	24.05	24.05	-0.414%	3	189	-19.751%
2024-11-26	24.15	24.15	24.15	24.15	+14.727%	1	189	-20.083%
2024-11-22	20.50	21.05	20.50	21.05	-1.636%	26	189	-8.314%
2024-11-21	21.40	21.40	21.40	21.40	-2.506%	3	186	-9.813%
2024-11-18	21.95	21.95	21.95	21.95	-0.046%	1	186	-12.073%
2024-11-15	22.63	22.63	21.96	21.96	-11.630%	4	187	-12.113%
2024-11-12	24.85	24.85	24.85	24.85	+8.800%	9	187	-22.334%
2024-11-11	22.84	22.84	22.84	22.84	-9.972%	1	178	-15.499%
2024-11-07	25.37	25.37	25.37	25.37	+7.728%	1	178	-23.926%
2024-11-06	21.95	23.55	21.95	23.55	+3.744%	23	177	-18.047%
2024-11-05	22.30	22.70	22.30	22.70	+10.732%	6	159	-14.978%
2024-11-04	21.63	21.63	20.50	20.50	-8.889%	13	157	-5.854%
2024-11-01	23.00	23.00	22.50	22.50	+0.446%	30	154	-14.222%
2024-10-31	22.38	22.40	22.38	22.40	-34.118%	2	156	-13.839%
2024-10-30	33.15	34.00	33.15	34.00	+8.108%	5	154	-43.235%
2024-10-28	31.45	31.45	31.45	31.45	+7.338%	1	154	-38.633%
2024-10-23	29.30	29.30	29.30	29.30	-1.678%	1	153	-34.130%
2024-10-22	29.91	29.97	29.80	29.80	+18.867%	5	152	-35.235%
2024-10-21	25.07	25.07	25.07	25.07	0.000%	1	152	-23.016%
2024-10-16	24.94	25.07	24.94	25.07	-0.120%	2	151	-23.016%
2024-10-15	25.10	25.10	25.10	25.10	+1.950%	1	150	-23.108%
2024-10-07	24.62	24.62	24.62	24.62	-6.919%	2	151	-21.608%
2024-10-04	26.45	26.45	26.45	26.45	+2.718%	2	151	-27.032%
2024-10-03	25.75	25.75	25.75	25.75	-2.462%	1	151	-25.049%
2024-10-02	26.69	26.70	26.40	26.40	-5.206%	34	151	-26.894%
2024-10-01	27.85	27.85	27.85	27.85	-11.587%	1	122	-30.700%
2024-09-30	31.50	31.50	31.50	31.50	-0.787%	2	121	-38.730%
2024-09-26	31.70	31.75	31.60	31.75	-2.935%	5	123	-39.213%
2024-09-25	32.20	32.71	32.20	32.71	+6.201%	6	121	-40.997%
2024-09-24	30.80	30.80	30.80	30.80	-17.448%	10	117	-37.338%
2024-09-19	38.02	38.02	37.17	37.31	+9.253%	7	117	-48.271%
2024-09-18	34.50	34.50	34.15	34.15	-2.317%	2	118	-43.485%
2024-09-17	37.42	37.58	34.96	34.96	+2.612%	17	118	-44.794%
2024-09-16	33.81	35.45	33.81	34.07	+3.242%	7	105	-43.352%
2024-09-13	32.44	33.00	32.44	33.00	+10.184%	6	105	-41.515%
2024-09-12	30.56	30.56	29.95	29.95	-3.387%	3	107	-35.559%
2024-09-11	30.48	31.00	30.48	31.00	+20.858%	19	108	-37.742%
2024-09-04	25.80	26.15	25.50	25.65	-1.346%	33	110	-24.756%
2024-09-03	25.90	26.00	25.90	26.00	-11.565%	15	93	-25.769%
2024-08-29	29.40	29.40	29.40	29.40	+6.137%	4	84	-34.354%
2024-08-27	26.70	27.98	26.55	27.70	+0.544%	39	84	-30.325%
2024-08-26	27.55	27.55	27.55	27.55	-6.005%	1	80	-29.946%
2024-08-23	29.30	29.31	29.30	29.31	-1.247%	8	79	-34.152%
2024-08-22	29.91	29.91	29.68	29.68	-12.962%	3	78	-34.973%
2024-08-20	34.10	34.10	34.10	34.10	+10.356%	1	77	-43.402%
2024-08-19	30.00	31.25	30.00	30.90	+2.149%	10	76	-37.540%
2024-08-16	30.35	30.40	30.25	30.25	-0.820%	6	66	-36.198%
2024-08-15	33.00	33.00	30.50	30.50	+3.215%	2	64	-36.721%
2024-08-14	29.20	30.00	29.10	29.55	+7.455%	70	63	-34.687%
2024-08-06	27.25	27.50	27.10	27.50	+2.421%	6	14	-29.818%
2024-08-05	26.00	26.85	26.00	26.85	0.000%	28	0	-28.119%