Dark

MSFT20250509C425
MSFT May 9 2025 425.00 Call (MSFT250509C00425000)
option OPRA

EOD

May 8, 2025

13.95+43.814%(+4.25)284

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	13.30	18.59	11.32	13.95	+43.814%	284	686	0.000%
2025-05-07	10.17	13.00	8.10	9.70	-7.177%	301	830	+43.814%
2025-05-06	9.65	13.60	9.65	10.45	-17.063%	313	911	+33.493%
2025-05-05	10.29	15.55	10.29	12.60	-1.021%	157	874	+10.714%
2025-05-02	10.62	16.25	9.13	12.73	+89.153%	928	892	+9.584%
2025-05-01	12.30	15.13	6.60	6.73	+451.639%	1,302	842	+107.281%
2025-04-30	0.87	1.37	0.70	1.22	-9.630%	855	686	+1,043.443%
2025-04-29	1.13	1.44	1.11	1.35	+6.299%	367	627	+933.333%
2025-04-28	1.04	1.27	0.83	1.27	+4.098%	298	623	+998.425%
2025-04-25	1.09	1.22	0.78	1.22	+0.826%	276	411	+1,043.443%
2025-04-24	0.46	1.21	0.46	1.21	+175.000%	126	322	+1,052.893%
2025-04-23	0.43	0.51	0.43	0.44	+83.333%	70	320	+3,070.455%
2025-04-22	0.17	0.24	0.17	0.24	+26.316%	42	341	+5,712.500%
2025-04-21	0.20	0.20	0.15	0.19	-32.143%	63	346	+7,242.105%
2025-04-17	0.55	0.55	0.28	0.28	-51.724%	32	340	+4,882.143%
2025-04-16	0.95	0.96	0.51	0.58	-52.459%	89	340	+2,305.172%
2025-04-15	1.81	2.00	1.22	1.22	-34.409%	36	283	+1,043.443%
2025-04-14	2.49	2.66	1.71	1.86	-35.862%	74	271	+650.000%
2025-04-11	2.85	3.30	2.82	2.90	+17.409%	64	210	+381.034%
2025-04-10	2.31	2.47	1.75	2.47	-31.389%	46	199	+464.777%
2025-04-09	1.70	4.80	1.70	3.60	+260.000%	66	170	+287.500%
2025-04-08	0.96	1.33	0.96	1.00	0.000%	18	156	+1,295.000%
2025-04-07	0.86	1.18	0.86	1.00	-4.762%	211	153	+1,295.000%
2025-04-04	2.41	2.41	1.05	1.05	-41.011%	10	62	+1,228.571%
2025-04-03	1.57	1.81	1.47	1.78	-15.238%	19	61	+683.708%
2025-04-02	2.00	2.10	1.86	2.10	+5.000%	28	60	+564.286%
2025-04-01	1.70	2.00	1.62	2.00	+52.672%	8	37	+597.500%
2025-03-31	1.71	1.71	0.99	1.31	-22.941%	29	31	+964.885%
2025-03-28	2.73	2.73	1.64	1.70	-47.692%	14	5	+720.588%
2025-03-27	3.10	3.25	3.10	3.25	0.000%	2	2	+329.231%