Dark

MSFT20250815P370
MSFT Aug 15 2025 370.00 Put (MSFT250815P00370000)
option OPRA

EOD

May 15, 2025

2.56-4.478%(-0.12)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.52	2.56	2.34	2.56	-4.478%	21	2,417	0.000%
2025-05-14	2.53	2.68	2.53	2.68	+7.631%	152	2,427	-4.478%
2025-05-13	2.82	2.90	2.49	2.49	-16.162%	77	2,571	+2.811%
2025-05-12	3.60	3.60	2.97	2.97	-35.435%	67	2,579	-13.805%
2025-05-09	4.65	4.84	4.55	4.60	+6.977%	126	2,604	-44.348%
2025-05-08	4.64	4.80	4.25	4.30	-22.523%	46	2,613	-40.465%
2025-05-07	5.60	5.60	5.55	5.55	+1.835%	5	2,598	-53.874%
2025-05-06	5.32	5.45	5.03	5.45	+11.224%	29	2,596	-53.028%
2025-05-05	5.42	5.45	4.75	4.90	-8.240%	128	2,598	-47.755%
2025-05-02	5.70	5.70	5.00	5.34	-10.252%	104	2,703	-52.060%
2025-05-01	5.43	6.35	5.20	5.95	-54.231%	136	2,734	-56.975%
2025-04-30	16.25	16.27	13.00	13.00	-0.915%	120	2,737	-80.308%
2025-04-29	13.65	13.65	13.12	13.12	-5.815%	28	2,792	-80.488%
2025-04-28	14.00	15.80	13.84	13.93	-2.927%	216	2,783	-81.622%
2025-04-25	15.65	15.65	14.20	14.35	-9.177%	52	2,738	-82.160%
2025-04-24	18.50	18.50	15.80	15.80	-25.118%	39	2,727	-83.797%
2025-04-23	18.75	21.28	18.20	21.10	-13.311%	169	2,692	-87.867%
2025-04-22	27.17	27.17	24.10	24.34	-19.270%	71	2,648	-89.482%
2025-04-21	28.10	30.15	27.67	30.15	+24.074%	37	2,645	-91.509%
2025-04-17	23.25	24.30	22.71	24.30	-2.800%	30	2,632	-89.465%
2025-04-16	21.08	25.00	20.40	25.00	+46.199%	60	2,632	-89.760%
2025-04-15	16.10	17.70	16.10	17.10	0.000%	105	2,619	-85.029%
2025-04-14	16.80	19.10	15.23	17.10	-16.585%	52	2,652	-85.029%
2025-04-11	21.98	23.65	20.50	20.50	-10.870%	10	2,607	-87.512%
2025-04-10	20.70	27.00	20.70	23.00	+47.436%	2,022	2,605	-88.870%
2025-04-09	33.00	34.20	15.60	15.60	-56.303%	33	2,619	-83.590%
2025-04-08	25.10	38.15	23.20	35.70	+16.781%	59	2,613	-92.829%
2025-04-07	38.84	38.84	30.57	30.57	+5.088%	47	2,623	-91.626%
2025-04-04	28.60	31.25	24.33	29.09	+28.150%	204	2,645	-91.200%
2025-04-03	22.61	22.70	21.00	22.70	+38.415%	29	2,619	-88.722%
2025-04-02	17.39	17.39	16.00	16.40	-6.286%	12	2,604	-84.390%
2025-04-01	18.70	18.70	17.50	17.50	-12.281%	4	2,610	-85.371%
2025-03-31	23.40	23.75	19.95	19.95	+2.046%	173	2,628	-87.168%
2025-03-28	15.43	19.55	15.43	19.55	+42.701%	36	2,602	-86.905%
2025-03-27	15.02	15.02	13.70	13.70	-2.560%	3	2,599	-81.314%
2025-03-26	12.85	14.06	12.85	14.06	+14.216%	18	2,599	-81.792%
2025-03-25	12.68	12.68	12.31	12.31	-6.742%	137	2,597	-79.204%
2025-03-24	13.20	13.70	13.20	13.20	-16.456%	62	2,478	-80.606%
2025-03-21	16.80	16.85	15.65	15.80	-3.659%	82	2,460	-83.797%
2025-03-20	16.35	16.40	16.35	16.40	+2.500%	5	2,451	-84.390%
2025-03-19	15.97	16.05	15.60	16.00	-12.759%	82	2,466	-84.000%
2025-03-18	17.84	18.34	17.84	18.34	+26.657%	505	2,393	-86.041%
2025-03-17	16.60	16.94	14.48	14.48	-15.814%	7	2,052	-82.320%
2025-03-14	18.40	18.40	17.20	17.20	-17.900%	4	2,052	-85.116%
2025-03-13	18.90	20.95	18.90	20.95	+5.542%	6	2,050	-87.780%
2025-03-12	19.50	20.80	19.50	19.85	-0.700%	24	2,050	-87.103%
2025-03-11	20.78	22.14	19.99	19.99	-7.454%	12	2,053	-87.194%
2025-03-10	19.20	22.62	19.15	21.60	+34.161%	26	2,055	-88.148%
2025-03-07	18.00	18.00	16.10	16.10	+3.871%	18	2,044	-84.099%
2025-03-06	14.95	16.00	13.70	15.50	+13.139%	20	2,044	-83.484%
2025-03-05	15.55	16.50	13.60	13.70	-14.907%	14	2,036	-81.314%
2025-03-04	19.66	19.71	16.10	16.10	+12.982%	11	2,032	-84.099%
2025-03-03	14.57	14.57	13.90	14.25	-4.040%	29	2,030	-82.035%
2025-02-28	17.25	17.25	14.85	14.85	-2.687%	26	2,009	-82.761%
2025-02-27	11.97	15.26	11.97	15.26	+28.235%	13	2,005	-83.224%
2025-02-26	12.75	12.75	11.80	11.90	-10.526%	4	1,994	-78.487%
2025-02-25	12.58	13.95	12.36	13.30	+12.331%	96	1,992	-80.752%
2025-02-24	11.00	12.78	11.00	11.84	+27.312%	11	1,950	-78.378%
2025-02-21	9.30	9.30	9.30	9.30	+6.897%	4	1,944	-72.473%
2025-02-20	8.80	8.85	8.60	8.70	-2.466%	157	1,942	-70.575%
2025-02-19	8.92	8.92	8.92	8.92	-13.398%	1	1,844	-71.300%
2025-02-18	10.26	10.30	10.19	10.30	-0.290%	3	1,845	-75.146%
2025-02-14	10.45	10.45	10.33	10.33	-1.337%	44	1,829	-75.218%
2025-02-13	10.47	10.47	10.47	10.47	+0.673%	1	1,828	-75.549%
2025-02-12	10.55	10.60	10.40	10.40	+8.901%	47	1,828	-75.385%
2025-02-10	9.55	9.55	9.55	9.55	-10.997%	5	1,827	-73.194%
2025-02-07	8.71	10.73	8.71	10.73	+24.913%	36	1,827	-76.142%
2025-02-06	9.25	9.25	8.59	8.59	-11.443%	4	1,815	-70.198%
2025-02-05	10.25	10.36	9.70	9.70	-3.960%	13	1,814	-73.608%
2025-02-04	9.97	10.10	9.76	10.10	-4.896%	6	1,804	-74.653%
2025-02-03	11.00	11.75	10.30	10.62	+8.923%	10	1,798	-75.895%
2025-01-31	8.90	9.75	8.90	9.75	-1.015%	26	1,790	-73.744%
2025-01-30	9.68	10.00	8.55	9.85	+58.871%	28	1,789	-74.010%
2025-01-29	6.57	6.80	6.20	6.20	-9.489%	11	1,773	-58.710%
2025-01-28	6.85	6.85	6.85	6.85	-17.964%	1	1,768	-62.628%
2025-01-27	8.85	9.00	8.35	8.35	+36.661%	19	1,768	-69.341%
2025-01-23	6.11	6.11	6.11	6.11	-31.348%	1	1,752	-58.101%
2025-01-16	8.80	9.05	8.70	8.90	-7.292%	58	1,751	-71.236%
2025-01-15	9.60	9.60	9.60	9.60	-18.298%	2	1,737	-73.333%
2025-01-14	11.80	12.50	11.05	11.75	+4.911%	1,031	1,738	-78.213%
2025-01-13	12.16	12.16	11.20	11.20	+1.818%	11	1,794	-77.143%
2025-01-10	11.30	11.75	10.30	11.00	+7.843%	36	1,788	-76.727%
2025-01-08	9.85	10.20	9.85	10.20	+18.192%	5	1,784	-74.902%
2025-01-06	8.70	8.70	8.21	8.63	-14.554%	12	1,784	-70.336%
2025-01-03	10.10	10.10	10.10	10.10	-12.931%	4	1,791	-74.653%
2025-01-02	11.60	11.60	11.60	11.60	+10.057%	1	1,789	-77.931%
2024-12-31	10.54	10.54	10.54	10.54	+8.103%	1	1,787	-75.712%
2024-12-30	10.26	10.26	9.75	9.75	-3.656%	4	1,787	-73.744%
2024-12-27	10.12	10.12	10.12	10.12	+23.415%	4	1,783	-74.704%
2024-12-24	8.38	8.38	8.20	8.20	+19.360%	4	1,777	-68.780%
2024-12-17	6.87	6.87	6.87	6.87	-7.785%	1	1,777	-62.737%
2024-12-13	7.30	7.45	7.30	7.45	+8.443%	14	1,776	-65.638%
2024-12-12	6.87	6.87	6.87	6.87	-2.553%	10	1,771	-62.737%
2024-12-11	7.05	7.05	7.05	7.05	-4.730%	1	1,778	-63.688%
2024-12-10	7.40	7.40	7.40	7.40	-6.210%	1	1,777	-65.405%
2024-12-06	7.89	7.89	7.89	7.89	-5.396%	10	1,777	-67.554%
2024-12-04	8.19	8.34	8.19	8.34	-10.323%	10	1,782	-69.305%
2024-12-03	9.30	9.30	9.30	9.30	-5.102%	46	1,774	-72.473%
2024-11-26	9.75	9.80	9.75	9.80	-18.333%	5	1,728	-73.878%
2024-11-18	12.60	12.75	12.00	12.00	+12.888%	61	1,728	-78.667%
2024-11-14	10.63	10.63	10.63	10.63	-4.664%	2	1,697	-75.917%
2024-11-12	11.15	11.15	11.15	11.15	-2.193%	2	1,695	-77.040%
2024-11-11	11.40	11.40	11.40	11.40	+7.042%	2	1,693	-77.544%
2024-11-08	10.35	10.65	10.35	10.65	-33.271%	22	1,691	-75.962%
2024-11-04	15.96	15.96	15.96	15.96	+5.000%	1,250	1,683	-83.960%
2024-11-01	15.20	15.20	15.20	15.20	-6.462%	4	433	-83.158%
2024-10-31	17.00	17.00	16.25	16.25	+21.723%	14	431	-84.246%
2024-10-24	13.35	13.35	13.35	13.35	+9.426%	8	430	-80.824%
2024-10-22	12.50	12.50	12.15	12.20	-22.785%	381	430	-79.016%
2024-10-10	15.80	15.80	15.80	15.80	+5.686%	1	72	-83.797%
2024-10-01	14.95	14.95	14.95	14.95	+15.891%	18	71	-82.876%
2024-09-24	12.90	12.90	12.90	12.90	-6.859%	3	53	-80.155%
2024-09-16	13.85	13.85	13.85	13.85	-8.278%	2	52	-81.516%
2024-09-12	15.68	15.68	15.10	15.10	-16.111%	6	50	-83.046%
2024-09-10	18.00	18.00	18.00	18.00	-15.888%	10	52	-85.778%
2024-09-06	21.40	21.40	21.40	21.40	+25.882%	4	42	-88.037%
2024-08-30	16.55	17.00	16.55	17.00	-8.602%	24	35	-84.941%
2024-08-28	18.25	18.60	18.25	18.60	+3.621%	3	35	-86.237%
2024-08-27	17.35	18.15	17.35	17.95	+1.184%	9	35	-85.738%
2024-08-26	17.74	17.74	17.74	17.74	-1.989%	1	29	-85.569%
2024-08-23	16.55	18.10	16.55	18.10	+3.429%	6	28	-85.856%
2024-08-22	17.50	17.50	17.50	17.50	+16.279%	4	27	-85.371%
2024-08-20	15.35	15.35	14.95	15.05	-8.788%	7	27	-82.990%
2024-08-16	16.50	16.50	16.50	16.50	+1.538%	2	23	-84.485%
2024-08-15	16.35	16.35	16.00	16.25	-8.964%	4	22	-84.246%
2024-08-14	18.20	18.20	17.85	17.85	-29.307%	3	18	-85.658%
2024-08-07	25.45	25.45	25.25	25.25	+7.219%	14	15	-89.861%
2024-08-06	23.60	23.60	23.55	23.55	0.000%	4	0	-89.130%