Dark

MSFT20250509C410
MSFT May 9 2025 410.00 Call (MSFT250509C00410000)
option OPRA

EOD

May 8, 2025

29.08+9.529%(+2.53)143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	29.18	33.38	25.98	29.08	+9.529%	143	3,182	0.000%
2025-05-07	24.19	26.55	21.90	26.55	+8.015%	50	3,197	+9.529%
2025-05-06	23.01	27.79	23.01	24.58	-8.215%	110	3,209	+18.308%
2025-05-05	25.22	29.80	25.22	26.78	+2.253%	173	3,233	+8.588%
2025-05-02	23.88	30.00	21.39	26.19	+51.826%	942	3,291	+11.035%
2025-05-01	23.00	28.10	17.25	17.25	+331.250%	1,408	3,382	+68.580%
2025-04-30	3.22	4.63	2.53	4.00	-8.046%	4,208	3,894	+627.000%
2025-04-29	3.75	4.60	3.65	4.35	+16.000%	551	2,013	+568.506%
2025-04-28	3.62	4.05	2.81	3.75	-5.542%	551	1,940	+675.467%
2025-04-25	3.48	4.00	2.75	3.97	+11.831%	628	1,974	+632.494%
2025-04-24	1.88	3.85	1.88	3.55	+129.032%	555	1,881	+719.155%
2025-04-23	1.57	2.17	1.41	1.55	+64.894%	279	1,726	+1,776.129%
2025-04-22	0.61	0.94	0.55	0.94	+42.424%	58	1,585	+2,993.617%
2025-04-21	0.66	0.67	0.52	0.66	-34.000%	274	1,589	+4,306.061%
2025-04-17	1.80	1.80	1.00	1.00	-44.444%	114	1,571	+2,808.000%
2025-04-16	3.00	3.10	1.64	1.80	-55.000%	202	1,571	+1,515.556%
2025-04-15	5.40	5.40	3.80	4.00	-25.512%	70	1,510	+627.000%
2025-04-14	6.70	6.95	4.50	5.37	-19.369%	47	1,454	+441.527%
2025-04-11	6.65	7.30	5.93	6.66	+13.846%	2,394	1,443	+336.637%
2025-04-10	5.13	5.85	4.22	5.85	-19.973%	101	1,389	+397.094%
2025-04-09	2.55	8.05	2.55	7.31	+219.214%	152	1,333	+297.811%
2025-04-08	2.72	3.15	2.29	2.29	0.000%	102	1,286	+1,169.869%
2025-04-07	2.00	3.50	1.82	2.29	-26.367%	86	1,212	+1,169.869%
2025-04-04	4.00	4.45	2.50	3.11	-19.010%	314	1,150	+835.048%
2025-04-03	3.06	4.02	3.06	3.84	-15.044%	548	1,102	+657.292%
2025-04-02	4.30	5.00	4.30	4.52	-0.659%	11	570	+543.363%
2025-04-01	3.80	4.55	3.80	4.55	+59.649%	525	565	+539.121%
2025-03-31	2.65	2.85	2.35	2.85	-33.721%	74	61	+920.351%
2025-03-28	6.50	6.50	3.91	4.30	-36.296%	34	19	+576.279%
2025-03-27	5.98	6.75	5.98	6.75	0.000%	4	4	+330.815%