Dark

MSFT20250516C405
MSFT May 16 2025 405.00 Call (MSFT250516C00405000)
option OPRA

Expired

May 15, 2025

47.10+0.362%(+0.17)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	46.10	51.00	46.10	47.10	+0.362%	32	486	0.000%
2025-05-14	44.16	48.22	44.16	46.93	+6.104%	17,733	499	+0.362%
2025-05-13	42.35	45.39	42.10	44.23	+5.310%	477	2,519	+6.489%
2025-05-12	40.50	42.80	35.15	42.00	+22.129%	91	2,915	+12.143%
2025-05-09	33.35	34.75	31.60	34.39	-3.804%	138	2,932	+36.958%
2025-05-08	35.57	38.65	32.48	35.75	+19.605%	136	2,962	+31.748%
2025-05-07	30.44	32.05	28.68	29.89	-3.269%	37	3,015	+57.578%
2025-05-06	28.65	32.50	28.47	30.90	-5.447%	100	3,004	+52.427%
2025-05-05	28.94	35.32	28.94	32.68	+3.746%	102	3,035	+44.125%
2025-05-02	28.00	35.36	27.25	31.50	+33.986%	640	3,085	+49.524%
2025-05-01	29.40	33.70	23.51	23.51	+221.614%	2,933	3,254	+100.340%
2025-04-30	5.81	7.78	4.81	7.31	+2.238%	785	4,881	+544.323%
2025-04-29	6.50	7.50	6.35	7.15	+9.160%	695	4,680	+558.741%
2025-04-28	6.00	6.80	5.20	6.55	-1.799%	423	4,706	+619.084%
2025-04-25	6.15	6.71	4.82	6.67	+12.101%	615	4,768	+606.147%
2025-04-24	2.97	6.06	2.84	5.95	+105.172%	632	4,737	+691.597%
2025-04-23	3.05	3.60	2.70	2.90	+52.632%	648	4,650	+1,524.138%
2025-04-22	1.50	1.91	1.20	1.90	+32.867%	586	4,465	+2,378.947%
2025-04-21	1.53	1.65	1.20	1.43	-28.856%	616	4,359	+3,193.706%
2025-04-17	3.42	3.42	2.00	2.01	-38.154%	791	4,201	+2,243.284%
2025-04-16	5.31	5.31	2.89	3.25	-49.219%	986	4,201	+1,349.231%
2025-04-15	7.40	8.40	5.98	6.40	-15.789%	168	4,120	+635.938%
2025-04-14	10.00	10.00	7.15	7.60	-21.244%	620	4,123	+519.737%
2025-04-11	8.47	10.20	8.15	9.65	+26.474%	1,592	4,072	+388.083%
2025-04-10	7.90	8.50	6.01	7.63	-24.155%	355	4,049	+517.300%
2025-04-09	3.56	10.52	3.35	10.06	+187.429%	1,130	3,941	+368.191%
2025-04-08	4.45	4.75	3.30	3.50	+1.744%	606	3,704	+1,245.714%
2025-04-07	3.05	4.90	2.47	3.44	-9.948%	719	3,503	+1,269.186%
2025-04-04	4.54	6.50	3.82	3.82	-28.598%	1,071	3,773	+1,132.984%
2025-04-03	5.08	5.75	4.15	5.35	-20.149%	2,043	3,762	+780.374%
2025-04-02	5.45	7.02	5.45	6.70	+1.515%	147	2,145	+602.985%
2025-04-01	4.70	6.65	4.70	6.60	+36.364%	200	2,115	+613.636%
2025-03-31	4.64	5.21	3.49	4.84	-17.687%	647	2,078	+873.140%
2025-03-28	8.45	8.70	5.65	5.88	-39.692%	742	1,731	+701.020%
2025-03-27	8.60	10.25	8.60	9.75	+3.723%	173	1,851	+383.077%
2025-03-26	11.03	11.03	9.00	9.40	-15.315%	176	1,835	+401.064%
2025-03-25	11.00	11.40	10.65	11.10	+8.187%	216	1,821	+324.324%
2025-03-24	11.68	11.68	9.62	10.26	-0.388%	509	1,736	+359.064%
2025-03-21	8.32	10.30	8.00	10.30	+15.084%	108	1,380	+357.282%
2025-03-20	8.44	10.78	8.30	8.95	-5.491%	48	1,359	+426.257%
2025-03-19	9.15	10.00	8.75	9.47	+7.006%	86	1,336	+397.360%
2025-03-18	9.80	9.80	8.40	8.85	-17.444%	196	1,338	+432.203%
2025-03-17	10.23	12.10	9.87	10.72	-4.711%	85	1,265	+339.366%
2025-03-14	9.05	11.25	8.67	11.25	+32.042%	400	1,282	+318.667%
2025-03-13	9.88	10.66	8.40	8.52	-17.282%	219	1,141	+452.817%
2025-03-12	10.65	10.80	9.34	10.30	-3.738%	438	1,141	+357.282%
2025-03-11	10.45	12.20	9.70	10.70	+4.902%	123	1,033	+340.187%
2025-03-10	11.55	12.35	9.77	10.20	-32.450%	173	1,023	+361.765%
2025-03-07	14.85	15.70	12.43	15.10	-13.714%	248	996	+211.921%
2025-03-06	15.10	19.20	15.10	17.50	-5.405%	278	963	+169.143%
2025-03-05	13.90	18.75	13.30	18.50	+47.059%	282	959	+154.595%
2025-03-04	11.25	13.77	10.60	12.58	-1.101%	221	981	+274.404%
2025-03-03	16.00	16.00	12.35	12.72	-22.722%	116	951	+270.283%
2025-02-28	15.05	16.46	13.20	16.46	+7.582%	246	903	+186.148%
2025-02-27	18.47	20.65	15.30	15.30	-15.235%	368	885	+207.843%
2025-02-26	16.90	19.45	15.79	18.05	+6.490%	1,216	745	+160.942%
2025-02-25	18.60	19.20	16.90	16.95	-16.214%	149	600	+177.876%
2025-02-24	23.10	23.10	18.40	20.23	-12.424%	196	574	+132.823%
2025-02-21	26.58	26.60	23.10	23.10	-18.919%	102	429	+103.896%
2025-02-20	27.34	29.55	25.90	28.49	+7.509%	38	401	+65.321%
2025-02-19	23.09	26.80	22.04	26.50	+16.740%	138	408	+77.736%
2025-02-18	23.40	23.75	21.50	22.70	-0.439%	117	432	+107.489%
2025-02-14	22.10	22.80	21.40	22.80	-3.838%	410	362	+106.579%
2025-02-13	23.00	24.10	22.20	23.71	+1.760%	97	362	+98.650%
2025-02-12	21.75	23.67	21.75	23.30	-5.668%	144	360	+102.146%
2025-02-11	24.34	25.40	23.73	24.70	-1.397%	47	294	+90.688%
2025-02-10	27.00	27.11	25.05	25.05	+1.623%	13	283	+88.024%
2025-02-07	27.40	27.40	23.85	24.65	-14.588%	190	278	+91.075%
2025-02-06	28.21	29.95	28.21	28.86	+7.767%	27	241	+63.202%
2025-02-05	26.00	27.05	26.00	26.78	+2.019%	23	253	+75.878%
2025-02-04	26.43	27.40	26.25	26.25	-6.082%	18	242	+79.429%
2025-02-03	28.20	28.85	26.60	27.95	-6.050%	37	239	+68.515%
2025-01-31	31.20	32.50	29.65	29.75	-0.168%	368	236	+58.319%
2025-01-30	31.40	33.13	29.07	29.80	-42.582%	102	119	+58.054%
2025-01-29	53.16	53.16	51.90	51.90	-5.378%	2	97	-9.249%
2025-01-28	45.00	54.90	45.00	54.85	+23.899%	5	96	-14.129%
2025-01-27	44.05	44.27	44.05	44.27	-11.883%	2	93	+6.393%
2025-01-24	51.75	53.40	49.60	50.24	-2.352%	36	93	-6.250%
2025-01-23	50.80	51.45	50.50	51.45	-2.612%	20	84	-8.455%
2025-01-22	47.00	52.83	47.00	52.83	+35.496%	16	72	-10.846%
2025-01-21	38.99	38.99	38.99	38.99	-6.566%	1	72	+20.800%
2025-01-17	40.80	41.73	40.80	41.73	+6.129%	10	71	+12.868%
2025-01-16	39.35	39.50	39.32	39.32	-0.957%	5	71	+19.786%
2025-01-15	39.70	39.70	39.70	39.70	+23.637%	3	70	+18.640%
2025-01-14	33.60	33.60	31.93	32.11	-1.503%	10	72	+46.683%
2025-01-13	32.60	32.60	32.60	32.60	-14.097%	1	72	+44.479%
2025-01-10	34.85	37.95	34.85	37.95	-5.409%	214	72	+24.111%
2025-01-08	40.12	40.12	40.12	40.12	+2.740%	1	38	+17.398%
2025-01-07	39.05	39.05	39.05	39.05	-12.640%	3	38	+20.615%
2025-01-06	44.70	44.70	44.70	44.70	+27.169%	1	35	+5.369%
2025-01-02	36.40	36.40	35.15	35.15	-36.322%	5	34	+33.997%
2024-12-19	55.65	55.65	55.20	55.20	-4.663%	14	32	-14.674%
2024-12-18	60.85	60.85	57.90	57.90	-8.747%	3	23	-18.653%
2024-12-16	61.18	63.45	61.18	63.45	+3.221%	3	23	-25.768%
2024-12-13	61.47	61.47	61.47	61.47	-4.933%	2	24	-23.377%
2024-12-12	64.66	64.66	64.66	64.66	+4.848%	2	23	-27.157%
2024-12-11	61.67	61.67	61.67	61.67	+5.419%	1	21	-23.626%
2024-12-10	58.50	58.50	58.50	58.50	-2.419%	1	22	-19.487%
2024-12-09	56.51	59.95	56.51	59.95	+14.190%	3	22	-21.435%
2024-12-04	52.50	52.50	52.50	52.50	+9.375%	20	21	-10.286%
2024-12-02	48.00	48.00	48.00	48.00	+4.348%	1	23	-1.875%
2024-11-26	45.00	46.00	45.00	46.00	+25.000%	2	24	+2.391%
2024-11-20	36.80	36.80	36.80	36.80	-5.032%	4	26	+27.989%
2024-11-15	38.75	38.75	38.75	38.75	-9.988%	4	30	+21.548%
2024-11-14	46.70	46.70	43.05	43.05	-3.906%	7	30	+9.408%
2024-11-13	47.45	47.45	44.80	44.80	+10.209%	8	28	+5.134%
2024-11-12	40.50	40.65	40.50	40.65	+1.372%	21	32	+15.867%
2024-11-11	40.10	40.10	40.10	40.10	-4.615%	1	22	+17.456%
2024-11-07	42.04	42.04	42.04	42.04	+2.039%	1	21	+12.036%
2024-11-06	41.20	41.20	41.20	41.20	+9.081%	1	21	+14.320%
2024-11-05	37.88	37.88	37.77	37.77	+7.760%	12	21	+24.702%
2024-11-04	35.40	35.40	35.05	35.05	-13.243%	2	18	+34.379%
2024-11-01	37.45	40.40	37.45	40.40	+9.932%	14	18	+16.584%
2024-10-31	38.87	38.87	36.00	36.75	-34.748%	14	16	+28.163%
2024-10-30	56.32	56.32	56.32	56.32	+5.686%	1	9	-16.371%
2024-10-29	53.29	53.29	53.29	53.29	-0.187%	5	8	-11.616%
2024-10-25	53.39	53.39	53.39	53.39	+8.582%	10	9	-11.781%
2024-10-23	49.27	49.27	49.17	49.17	+16.104%	4	4	-4.210%
2024-10-11	42.30	42.35	42.30	42.35	-1.167%	4	2	+11.216%
2024-10-10	42.85	42.85	42.85	42.85	0.000%	1	1	+9.918%