Dark

MSFT20250815C520
MSFT Aug 15 2025 520.00 Call (MSFT250815C00520000)
option OPRA

EOD

May 15, 2025

2.78+2.963%(+0.08)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.69	3.10	2.69	2.78	+2.963%	46	706	0.000%
2025-05-14	2.43	2.82	2.43	2.70	+31.707%	234	696	+2.963%
2025-05-13	2.00	2.09	1.90	2.05	-3.756%	35	576	+35.610%
2025-05-12	1.42	2.13	1.35	2.13	+0.472%	26	565	+30.516%
2025-05-08	2.39	2.40	2.12	2.12	+8.163%	133	565	+31.132%
2025-05-07	1.95	1.96	1.95	1.96	-4.390%	2	445	+41.837%
2025-05-06	2.01	2.11	2.01	2.05	-14.583%	7	444	+35.610%
2025-05-05	2.18	2.40	2.18	2.40	+11.628%	23	447	+15.833%
2025-05-02	2.38	2.72	2.15	2.15	+29.518%	90	468	+29.302%
2025-05-01	2.01	2.30	1.39	1.66	+286.047%	100	456	+67.470%
2025-04-30	0.43	0.43	0.43	0.43	+2.381%	1	410	+546.512%
2025-04-28	0.42	0.42	0.42	0.42	+7.692%	10	409	+561.905%
2025-04-24	0.39	0.40	0.39	0.39	+77.273%	15	404	+612.821%
2025-04-22	0.19	0.22	0.18	0.22	-26.667%	6	401	+1,163.636%
2025-04-16	0.30	0.30	0.30	0.30	-28.571%	1	397	+826.667%
2025-04-15	0.42	0.42	0.42	0.42	-2.326%	1	397	+561.905%
2025-04-14	0.43	0.43	0.43	0.43	-23.214%	1	396	+546.512%
2025-04-11	0.63	0.63	0.56	0.56	+16.667%	10	395	+396.429%
2025-04-10	0.48	0.48	0.48	0.48	-7.692%	3	397	+479.167%
2025-04-09	0.39	0.52	0.39	0.52	+57.576%	3	399	+434.615%
2025-04-07	0.33	0.33	0.33	0.33	-25.000%	75	400	+742.424%
2025-04-04	0.58	0.58	0.44	0.44	-12.000%	8	325	+531.818%
2025-04-01	0.50	0.50	0.50	0.50	+28.205%	10	325	+456.000%
2025-03-31	0.40	0.40	0.38	0.39	-23.529%	6	325	+612.821%
2025-03-28	0.51	0.51	0.51	0.51	-19.048%	2	327	+445.098%
2025-03-27	0.63	0.63	0.63	0.63	-8.696%	3	327	+341.270%
2025-03-26	0.69	0.69	0.69	0.69	-4.167%	1	327	+302.899%
2025-03-25	0.72	0.72	0.72	0.72	+4.348%	1	326	+286.111%
2025-03-24	0.70	0.73	0.69	0.69	-8.000%	15	326	+302.899%
2025-03-20	0.75	0.75	0.75	0.75	-7.407%	40	315	+270.667%
2025-03-19	0.81	0.81	0.81	0.81	0.000%	1	275	+243.210%
2025-03-18	0.79	0.81	0.79	0.81	-13.830%	2	275	+243.210%
2025-03-17	0.95	0.95	0.94	0.94	+5.618%	50	274	+195.745%
2025-03-13	0.89	0.89	0.89	0.89	-13.592%	41	225	+212.360%
2025-03-12	1.00	1.03	1.00	1.03	-10.435%	2	225	+169.903%
2025-03-11	1.08	1.15	1.08	1.15	-20.690%	16	223	+141.739%
2025-03-07	1.45	1.45	1.45	1.45	-11.043%	70	216	+91.724%
2025-03-05	1.63	1.63	1.63	1.63	+21.642%	15	194	+70.552%
2025-03-04	1.37	1.38	1.34	1.34	-16.770%	4	209	+107.463%
2025-02-28	1.63	1.63	1.49	1.61	-13.904%	64	207	+72.671%
2025-02-27	2.19	2.19	1.87	1.87	-3.109%	56	205	+48.663%
2025-02-26	2.13	2.13	1.93	1.93	+0.521%	17	183	+44.041%
2025-02-25	2.09	2.09	1.92	1.92	-14.667%	18	168	+44.792%
2025-02-24	2.35	2.40	2.20	2.25	-20.495%	13	162	+23.556%
2025-02-21	2.83	2.83	2.83	2.83	-20.056%	2	163	-1.767%
2025-02-20	3.67	3.67	3.54	3.54	+29.197%	14	162	-21.469%
2025-02-18	2.74	2.74	2.74	2.74	+2.239%	2	149	+1.460%
2025-02-14	2.68	2.68	2.68	2.68	-10.368%	10	142	+3.731%
2025-02-13	2.99	2.99	2.99	2.99	+2.397%	2	142	-7.023%
2025-02-12	2.92	2.92	2.92	2.92	-10.154%	1	142	-4.795%
2025-02-07	3.25	3.25	3.25	3.25	-8.451%	18	142	-14.462%
2025-02-05	3.55	3.55	3.55	3.55	-2.740%	5	142	-21.690%
2025-02-04	3.65	3.65	3.65	3.65	-7.828%	8	137	-23.836%
2025-02-03	3.96	3.96	3.96	3.96	-7.907%	10	129	-29.798%
2025-01-31	4.39	4.39	4.30	4.30	+5.392%	18	131	-35.349%
2025-01-30	4.25	4.25	3.80	4.08	-54.917%	35	131	-31.863%
2025-01-29	9.25	9.25	9.05	9.05	-1.630%	11	124	-69.282%
2025-01-28	9.20	9.20	9.20	9.20	+34.111%	1	115	-69.783%
2025-01-27	6.40	6.86	6.20	6.86	-18.913%	28	115	-59.475%
2025-01-24	8.46	8.46	8.46	8.46	-6.519%	2	95	-67.139%
2025-01-22	9.05	9.05	9.05	9.05	+49.587%	1	95	-69.282%
2025-01-21	5.95	6.05	5.95	6.05	-9.023%	7	91	-54.050%
2025-01-17	6.65	6.65	6.65	6.65	+10.833%	2	91	-58.195%
2025-01-15	5.70	6.05	5.70	6.00	+16.279%	9	91	-53.667%
2025-01-13	5.16	5.16	5.16	5.16	-12.542%	3	88	-46.124%
2025-01-10	5.90	5.90	5.90	5.90	-8.100%	8	85	-52.881%
2025-01-07	6.50	6.50	6.42	6.42	-18.734%	16	86	-56.698%
2025-01-06	7.90	7.90	7.90	7.90	+8.966%	5	94	-64.810%
2024-12-30	7.06	7.25	7.06	7.25	-30.288%	5	94	-61.655%
2024-12-23	10.40	10.40	10.40	10.40	-8.370%	2	92	-73.269%
2024-12-20	11.35	11.35	11.35	11.35	-29.063%	5	92	-75.507%
2024-12-18	16.00	16.00	16.00	16.00	-1.538%	1	89	-82.625%
2024-12-17	16.25	16.25	16.25	16.25	+0.557%	1	89	-82.892%
2024-12-12	16.16	16.16	16.16	16.16	+6.456%	15	88	-82.797%
2024-12-10	15.18	15.18	15.18	15.18	+10.803%	1	88	-81.686%
2024-12-06	13.85	13.85	13.65	13.70	+1.481%	88	87	-79.708%
2024-12-05	11.32	13.77	11.27	13.50	+16.379%	5	48	-79.407%
2024-12-04	11.60	11.60	11.60	11.60	+29.609%	5	45	-76.034%
2024-11-27	9.13	9.30	8.95	8.95	-3.034%	9	44	-68.939%
2024-11-26	9.23	9.23	9.23	9.23	+23.067%	1	44	-69.881%
2024-11-19	7.50	7.50	7.50	7.50	-10.180%	1	44	-62.933%
2024-11-15	8.54	8.54	8.35	8.35	-21.596%	4	45	-66.707%
2024-11-13	10.80	10.80	10.65	10.65	+13.539%	4	45	-73.897%
2024-11-12	9.38	9.38	9.38	9.38	+7.816%	1	43	-70.362%
2024-11-11	8.70	8.70	8.70	8.70	-11.765%	1	43	-68.046%
2024-11-07	8.90	9.86	8.90	9.86	+17.241%	11	43	-71.805%
2024-10-31	8.58	8.80	8.41	8.41	-43.821%	7	32	-66.944%
2024-10-30	14.97	14.97	14.97	14.97	+31.316%	1	29	-81.430%
2024-10-24	11.50	11.75	11.40	11.40	+12.871%	5	29	-75.614%
2024-10-18	10.10	10.10	10.10	10.10	-11.170%	2	27	-72.475%
2024-10-14	10.25	11.40	10.25	11.37	+16.615%	7	27	-75.550%
2024-10-11	9.65	9.75	9.64	9.75	+3.723%	10	20	-71.487%
2024-10-08	9.40	9.40	9.40	9.40	+6.818%	2	17	-70.426%
2024-10-07	9.68	9.68	8.80	8.80	-14.811%	2	16	-68.409%
2024-10-03	10.33	10.33	10.33	10.33	-16.016%	4	15	-73.088%
2024-09-30	12.30	12.30	12.30	12.30	-4.651%	1	12	-77.398%
2024-09-24	12.90	12.90	12.90	12.90	-15.132%	1	11	-78.450%
2024-09-20	15.20	15.20	15.20	15.20	-7.990%	2	10	-81.711%
2024-09-19	17.53	17.53	16.52	16.52	+78.595%	2	11	-83.172%
2024-09-09	9.25	9.25	9.25	9.25	+1.314%	2	11	-69.946%
2024-09-06	9.50	9.50	9.13	9.13	-10.402%	4	11	-69.551%
2024-09-05	10.19	10.19	10.19	10.19	-14.370%	1	12	-72.718%
2024-08-30	11.00	11.90	11.00	11.90	+0.422%	4	14	-76.639%
2024-08-27	11.85	11.85	11.85	11.85	-10.701%	2	14	-76.540%
2024-08-23	13.27	13.27	13.27	13.27	-8.293%	2	12	-79.050%
2024-08-20	14.47	14.47	14.47	14.47	+4.855%	1	12	-80.788%
2024-08-15	13.80	13.80	13.80	13.80	+8.235%	2	12	-79.855%
2024-08-13	12.75	12.75	12.75	12.75	+6.073%	4	10	-78.196%
2024-08-06	12.05	12.24	11.50	12.02	+0.250%	9	6	-76.872%
2024-08-05	11.99	11.99	11.99	11.99	0.000%	1	0	-76.814%