Dark

MSFT20250815C510
MSFT Aug 15 2025 510.00 Call (MSFT250815C00510000)
option OPRA

EOD

May 15, 2025

3.90+5.691%(+0.21)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	4.25	4.40	3.90	3.90	+5.691%	48	1,028	0.000%
2025-05-14	3.05	4.08	3.05	3.69	+20.984%	58	1,034	+5.691%
2025-05-13	2.87	3.05	2.78	3.05	0.000%	15	1,035	+27.869%
2025-05-12	2.66	3.05	2.29	3.05	+27.083%	130	1,034	+27.869%
2025-05-09	2.64	2.64	2.40	2.40	-17.808%	226	997	+62.500%
2025-05-08	3.00	3.50	2.68	2.92	+5.036%	100	991	+33.562%
2025-05-07	2.58	2.78	2.58	2.78	-4.138%	6	922	+40.288%
2025-05-06	2.91	2.91	2.90	2.90	-10.769%	3	926	+34.483%
2025-05-05	3.01	3.25	3.01	3.25	+8.333%	14	924	+20.000%
2025-05-02	3.40	3.85	3.00	3.00	+39.535%	1,336	912	+30.000%
2025-05-01	3.57	3.57	2.10	2.15	+198.611%	246	566	+81.395%
2025-04-29	0.72	0.72	0.72	0.72	+4.348%	1	368	+441.667%
2025-04-28	0.69	0.69	0.69	0.69	+11.290%	3	367	+465.217%
2025-04-25	0.62	0.62	0.62	0.62	+87.879%	2	367	+529.032%
2025-04-23	0.33	0.33	0.33	0.33	+32.000%	1	368	+1,081.818%
2025-04-21	0.25	0.25	0.25	0.25	-16.667%	3	369	+1,460.000%
2025-04-17	0.30	0.30	0.30	0.30	-71.698%	1	371	+1,200.000%
2025-04-09	1.50	1.50	1.06	1.06	+140.909%	27	371	+267.925%
2025-04-08	0.44	0.44	0.44	0.44	+2.326%	1	364	+786.364%
2025-04-07	0.43	0.43	0.43	0.43	-23.214%	1	364	+806.977%
2025-04-04	0.56	0.56	0.56	0.56	-16.418%	2	365	+596.429%
2025-04-01	0.67	0.67	0.67	0.67	+26.415%	1	366	+482.090%
2025-03-31	0.50	0.53	0.50	0.53	-19.697%	8	367	+635.849%
2025-03-28	0.70	0.70	0.66	0.66	-21.429%	16	368	+490.909%
2025-03-27	0.84	0.84	0.84	0.84	-13.402%	3	364	+364.286%
2025-03-25	0.96	0.97	0.96	0.97	+3.191%	17	361	+302.062%
2025-03-24	0.94	0.95	0.94	0.94	+6.818%	57	344	+314.894%
2025-03-21	0.88	0.88	0.88	0.88	-9.278%	40	287	+343.182%
2025-03-20	0.97	0.97	0.97	0.97	-17.094%	1	267	+302.062%
2025-03-17	1.17	1.17	1.17	1.17	-10.000%	2	266	+233.333%
2025-03-12	1.30	1.40	1.27	1.30	-33.333%	14	268	+200.000%
2025-03-07	1.95	1.95	1.95	1.95	+5.978%	2	276	+100.000%
2025-03-05	1.84	1.84	1.84	1.84	-7.538%	1	277	+111.957%
2025-03-03	1.99	1.99	1.99	1.99	+1.531%	1	277	+95.980%
2025-02-28	1.95	1.96	1.95	1.96	-28.727%	12	277	+98.980%
2025-02-27	2.75	2.75	2.75	2.75	+1.103%	3	275	+41.818%
2025-02-26	2.72	2.72	2.72	2.72	+7.937%	1	275	+43.382%
2025-02-25	2.61	2.61	2.52	2.52	-13.402%	11	264	+54.762%
2025-02-24	2.85	2.91	2.85	2.91	-36.044%	2	264	+34.021%
2025-02-20	4.49	4.55	4.49	4.55	+36.637%	2	265	-14.286%
2025-02-18	3.33	3.33	3.33	3.33	-12.827%	1	264	+17.117%
2025-02-12	3.66	3.82	3.66	3.82	-10.118%	8	264	+2.094%
2025-02-10	4.25	4.25	4.25	4.25	+2.410%	2	270	-8.235%
2025-02-07	4.15	4.15	4.15	4.15	-10.753%	2	272	-6.024%
2025-02-06	4.77	4.77	4.65	4.65	+4.027%	10	271	-16.129%
2025-02-05	4.47	4.47	4.47	4.47	+1.591%	2	277	-12.752%
2025-02-04	4.40	4.40	4.40	4.40	-6.383%	3	279	-11.364%
2025-02-03	4.92	4.92	4.70	4.70	-10.476%	11	276	-17.021%
2025-01-31	5.70	5.70	5.25	5.25	-1.869%	44	285	-25.714%
2025-01-30	5.25	5.35	4.90	5.35	-52.444%	13	284	-27.103%
2025-01-29	11.03	11.25	11.03	11.25	+0.178%	3	285	-65.333%
2025-01-28	8.50	11.23	8.50	11.23	+33.690%	3	285	-65.272%
2025-01-27	7.89	8.40	7.89	8.40	-20.379%	9	284	-53.571%
2025-01-24	10.55	10.55	10.55	10.55	-3.653%	2	284	-63.033%
2025-01-23	10.95	10.95	10.95	10.95	-9.504%	7	284	-64.384%
2025-01-22	12.10	12.10	12.10	12.10	+59.211%	1	277	-67.769%
2025-01-21	7.60	7.60	7.60	7.60	-6.173%	1	274	-48.684%
2025-01-17	7.94	8.15	7.94	8.10	+4.516%	8	274	-51.852%
2025-01-16	7.69	7.75	7.57	7.75	+37.900%	51	274	-49.677%
2025-01-14	5.95	5.95	5.62	5.62	-33.095%	9	282	-30.605%
2025-01-08	8.40	8.40	8.40	8.40	-3.448%	3	276	-53.571%
2025-01-07	8.70	8.70	8.70	8.70	+21.339%	3	276	-55.172%
2025-01-02	7.95	7.95	7.05	7.17	-34.818%	16	273	-45.607%
2024-12-27	11.00	11.00	11.00	11.00	-9.836%	20	279	-64.545%
2024-12-24	12.20	12.20	12.20	12.20	-34.161%	20	249	-68.033%
2024-12-18	18.57	18.57	18.53	18.53	-7.118%	2	249	-78.953%
2024-12-17	19.58	19.95	19.58	19.95	+2.835%	12	247	-80.451%
2024-12-12	19.40	19.40	19.40	19.40	+10.541%	1	235	-79.897%
2024-12-11	17.35	17.74	17.35	17.55	+12.789%	3	234	-77.778%
2024-12-10	16.93	16.93	15.46	15.56	-4.069%	125	234	-74.936%
2024-12-06	16.25	16.25	16.22	16.22	+19.705%	24	114	-75.956%
2024-12-04	13.55	13.55	13.55	13.55	+29.048%	3	108	-71.218%
2024-11-27	10.50	10.50	10.50	10.50	+15.385%	1	110	-62.857%
2024-11-21	9.10	9.10	9.10	9.10	-4.211%	1	111	-57.143%
2024-11-18	9.37	9.50	9.37	9.50	-3.061%	2	111	-58.947%
2024-11-15	9.80	9.80	9.80	9.80	-18.537%	2	110	-60.204%
2024-11-13	12.03	12.03	12.03	12.03	+8.378%	1	109	-67.581%
2024-11-12	11.10	11.10	11.10	11.10	+11.558%	2	108	-64.865%
2024-11-11	10.37	10.37	9.92	9.95	-9.955%	3	106	-60.804%
2024-11-08	11.05	11.05	11.05	11.05	-5.394%	2	107	-64.706%
2024-11-07	11.40	11.68	11.40	11.68	+10.711%	11	106	-66.610%
2024-11-06	10.40	10.55	10.30	10.55	+7.653%	4	100	-63.033%
2024-11-05	9.70	9.80	9.70	9.80	+8.889%	4	100	-60.204%
2024-11-04	9.32	9.32	9.00	9.00	-12.621%	4	99	-56.667%
2024-11-01	10.30	10.30	10.30	10.30	+0.292%	10	95	-62.136%
2024-10-31	10.25	10.27	10.25	10.27	-38.133%	2	90	-62.025%
2024-10-30	16.60	16.60	16.60	16.60	+5.063%	1	90	-76.506%
2024-10-29	14.50	15.80	14.50	15.80	+6.685%	3	90	-75.316%
2024-10-28	14.81	14.81	14.81	14.81	+1.927%	1	89	-73.666%
2024-10-22	14.40	14.57	14.40	14.53	+32.091%	4	90	-73.159%
2024-10-16	11.00	11.00	11.00	11.00	-3.930%	1	88	-64.545%
2024-10-11	11.35	11.45	11.34	11.45	-2.137%	46	87	-65.939%
2024-10-10	11.75	11.75	11.70	11.70	+11.962%	12	68	-66.667%
2024-10-07	11.44	11.44	10.45	10.45	-29.153%	2	60	-62.679%
2024-09-27	15.00	15.00	14.75	14.75	-1.338%	30	58	-73.559%
2024-09-24	14.80	14.95	14.80	14.95	-22.095%	42	43	-73.913%
2024-09-19	19.19	19.19	19.19	19.19	+69.823%	1	2	-79.677%
2024-09-06	11.30	11.30	11.30	11.30	-24.667%	2	2	-65.487%
2024-08-29	15.00	15.00	15.00	15.00	+12.782%	1	2	-74.000%
2024-08-12	13.30	13.30	13.30	13.30	+0.834%	1	1	-70.677%
2024-08-08	13.19	13.19	13.19	13.19	0.000%	1	1	-70.432%