Dark

Check out our Level2View

MSFT20250509C445
MSFT May 9 2025 445.00 Call (MSFT250509C00445000)
option OPRA

EOD

May 8, 2025

0.3100-13.889%(-0.0500)32,504

Overview Historical

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.73	1.96	0.28	0.31	-13.889%	32,504	5,236	0.000%
2025-05-07	0.59	0.97	0.30	0.36	-40.984%	7,601	6,611	-13.889%
2025-05-06	0.76	1.37	0.60	0.61	-55.147%	5,783	4,234	-49.180%
2025-05-05	1.14	2.43	1.00	1.36	-16.564%	5,841	2,680	-77.206%
2025-05-02	1.40	3.70	0.94	1.63	+120.270%	15,552	1,927	-80.982%
2025-05-01	2.91	4.00	0.74	0.74	+196.000%	2,564	1,140	-58.108%
2025-04-30	0.13	0.25	0.12	0.25	+19.048%	56	132	+24.000%
2025-04-29	0.23	0.24	0.18	0.21	+5.000%	55	95	+47.619%
2025-04-28	0.14	0.20	0.13	0.20	+17.647%	18	93	+55.000%
2025-04-25	0.13	0.17	0.10	0.17	+6.250%	10	85	+82.353%
2025-04-24	0.11	0.16	0.11	0.16	+128.571%	26	83	+93.750%
2025-04-23	0.07	0.10	0.07	0.07	+40.000%	15	68	+342.857%
2025-04-22	0.03	0.05	0.03	0.05	+66.667%	3	62	+520.000%
2025-04-21	0.04	0.04	0.03	0.03	-57.143%	2	64	+933.333%
2025-04-17	0.10	0.10	0.07	0.07	-30.000%	6	59	+342.857%
2025-04-16	0.10	0.15	0.09	0.10	-56.522%	14	59	+210.000%
2025-04-15	0.29	0.29	0.23	0.23	-34.286%	12	60	+34.783%
2025-04-14	0.48	0.48	0.35	0.35	-55.696%	17	48	-11.429%
2025-04-11	0.78	0.79	0.78	0.79	+2.597%	4	33	-60.759%
2025-04-10	0.52	0.77	0.52	0.77	+2.667%	8	32	-59.740%
2025-04-09	1.90	1.90	0.75	0.75	+50.000%	22	30	-58.667%
2025-04-07	0.48	0.50	0.48	0.50	0.000%	4	17	-38.000%
2025-04-04	0.83	0.83	0.50	0.50	-24.242%	8	13	-38.000%
2025-04-02	0.66	0.66	0.66	0.66	-5.714%	1	11	-53.030%
2025-04-01	0.54	0.70	0.54	0.70	+79.487%	7	10	-55.714%
2025-03-31	0.61	0.61	0.39	0.39	0.000%	3	3	-20.513%

Share