Dark

MSFT20250516C490
MSFT May 16 2025 490.00 Call (MSFT250516C00490000)
option OPRA

Expired

May 15, 2025

0.0200-33.333%(-0.0100)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.38	0.38	0.01	0.02	-33.333%	148	1,035	0.000%
2025-05-14	0.01	0.03	0.01	0.03	+200.000%	261	1,139	-33.333%
2025-05-13	0.04	0.05	0.01	0.01	-80.000%	120	1,140	+100.000%
2025-05-12	0.01	0.05	0.01	0.05	+150.000%	487	1,107	-60.000%
2025-05-09	0.02	0.02	0.02	0.02	-33.333%	400	1,123	0.000%
2025-05-07	0.02	0.03	0.02	0.03	0.000%	55	1,123	-33.333%
2025-05-06	0.02	0.03	0.02	0.03	-40.000%	4	1,077	-33.333%
2025-05-05	0.07	0.07	0.04	0.05	-16.667%	22	1,073	-60.000%
2025-05-02	0.05	0.07	0.04	0.06	+100.000%	364	1,073	-66.667%
2025-05-01	0.08	0.10	0.03	0.03	+50.000%	456	1,078	-33.333%
2025-04-24	0.02	0.04	0.02	0.02	0.000%	30	1,085	0.000%
2025-04-22	0.02	0.02	0.02	0.02	0.000%	10	1,085	0.000%
2025-04-21	0.02	0.02	0.02	0.02	-50.000%	2	1,095	0.000%
2025-04-17	0.02	0.04	0.02	0.04	0.000%	12	1,100	-50.000%
2025-04-15	0.04	0.04	0.04	0.04	-20.000%	1	1,100	-50.000%
2025-04-14	0.05	0.05	0.05	0.05	-37.500%	1	1,100	-60.000%
2025-04-11	0.08	0.08	0.08	0.08	-50.000%	2	1,099	-75.000%
2025-04-09	0.12	0.16	0.10	0.16	+220.000%	15	1,100	-87.500%
2025-04-08	0.03	0.05	0.03	0.05	-28.571%	16	1,101	-60.000%
2025-04-07	0.05	0.07	0.05	0.07	-30.000%	9	1,094	-71.429%
2025-04-04	0.09	0.10	0.09	0.10	+11.111%	26	1,089	-80.000%
2025-04-03	0.09	0.09	0.09	0.09	-10.000%	5	1,086	-77.778%
2025-04-02	0.08	0.10	0.08	0.10	-16.667%	2	1,086	-80.000%
2025-04-01	0.12	0.12	0.12	0.12	+20.000%	2	1,085	-83.333%
2025-03-31	0.10	0.10	0.10	0.10	+11.111%	1	1,085	-80.000%
2025-03-28	0.12	0.12	0.09	0.09	-25.000%	32	1,085	-77.778%
2025-03-26	0.12	0.12	0.12	0.12	-14.286%	1	1,097	-83.333%
2025-03-25	0.14	0.14	0.14	0.14	-6.667%	3	1,098	-85.714%
2025-03-24	0.14	0.16	0.14	0.15	-16.667%	9	1,098	-86.667%
2025-03-19	0.18	0.18	0.18	0.18	-5.263%	1	1,104	-88.889%
2025-03-18	0.15	0.22	0.15	0.19	-20.833%	28	1,103	-89.474%
2025-03-17	0.21	0.26	0.21	0.24	-7.692%	7	1,082	-91.667%
2025-03-14	0.26	0.26	0.26	0.26	+8.333%	40	1,084	-92.308%
2025-03-13	0.26	0.26	0.24	0.24	-17.241%	2	1,085	-91.667%
2025-03-12	0.34	0.34	0.29	0.29	-17.143%	14	1,085	-93.103%
2025-03-11	0.40	0.40	0.32	0.35	-7.895%	24	1,087	-94.286%
2025-03-10	0.50	0.50	0.38	0.38	-34.483%	6	1,109	-94.737%
2025-03-07	0.58	0.58	0.58	0.58	-18.310%	2	1,109	-96.552%
2025-03-06	0.71	0.71	0.71	0.71	+1.429%	1	1,110	-97.183%
2025-03-05	0.70	0.70	0.70	0.70	+45.833%	1	1,110	-97.143%
2025-03-04	0.46	0.48	0.46	0.48	-20.000%	5	1,111	-95.833%
2025-03-03	0.61	0.62	0.60	0.60	-6.250%	42	1,109	-96.667%
2025-02-28	0.73	0.73	0.56	0.64	-5.882%	50	1,139	-96.875%
2025-02-27	0.93	0.93	0.68	0.68	-23.596%	7	1,138	-97.059%
2025-02-26	0.75	0.90	0.75	0.89	+12.658%	18	1,138	-97.753%
2025-02-25	0.86	0.86	0.75	0.79	-15.054%	380	1,133	-97.468%
2025-02-24	1.04	1.04	0.93	0.93	-30.597%	135	989	-97.849%
2025-02-21	1.98	2.00	1.33	1.34	-29.474%	154	948	-98.507%
2025-02-20	2.16	2.19	1.87	1.90	-0.524%	54	925	-98.947%
2025-02-19	1.44	1.91	1.44	1.91	+41.481%	29	914	-98.953%
2025-02-18	1.41	1.42	1.35	1.35	-2.878%	4	908	-98.519%
2025-02-14	1.38	1.41	1.36	1.39	-8.553%	18	905	-98.561%
2025-02-13	1.46	1.52	1.46	1.52	+3.401%	109	905	-98.684%
2025-02-12	1.45	1.57	1.45	1.47	-10.909%	655	909	-98.639%
2025-02-11	1.74	1.74	1.59	1.65	-7.821%	16	1,238	-98.788%
2025-02-10	1.92	1.95	1.77	1.79	-5.291%	10	1,236	-98.883%
2025-02-07	2.29	2.29	1.84	1.89	-12.903%	36	1,234	-98.942%
2025-02-06	2.26	2.26	2.17	2.17	+1.878%	23	1,238	-99.078%
2025-02-05	2.08	2.21	2.08	2.13	-5.333%	6	1,238	-99.061%
2025-02-04	2.30	2.32	2.19	2.25	-11.765%	26	1,234	-99.111%
2025-02-03	2.61	2.77	2.43	2.55	-12.671%	24	1,243	-99.216%
2025-01-31	3.35	3.35	2.91	2.92	-1.351%	26	1,247	-99.315%
2025-01-30	3.10	3.25	2.60	2.96	-62.954%	98	1,247	-99.324%
2025-01-29	8.50	9.00	7.70	7.99	-11.713%	49	1,258	-99.750%
2025-01-28	6.41	9.07	6.41	9.05	+52.101%	30	1,236	-99.779%
2025-01-27	4.75	5.95	4.60	5.95	-19.048%	31	1,227	-99.664%
2025-01-24	8.20	8.40	7.25	7.35	-9.259%	48	1,219	-99.728%
2025-01-23	7.85	8.15	7.81	8.10	-8.989%	13	1,201	-99.753%
2025-01-22	5.75	9.05	5.75	8.90	+91.398%	86	1,204	-99.775%
2025-01-21	4.60	4.65	4.55	4.65	-12.264%	45	1,164	-99.570%
2025-01-17	5.17	5.30	5.10	5.30	+6.855%	1,332	589	-99.623%
2025-01-16	5.00	5.00	4.80	4.96	+3.333%	5	589	-99.597%
2025-01-15	3.71	4.80	3.71	4.80	+26.316%	13	586	-99.583%
2025-01-14	3.59	3.85	3.59	3.80	-0.524%	156	582	-99.474%
2025-01-13	4.20	4.26	3.70	3.82	-18.723%	15	649	-99.476%
2025-01-10	5.21	5.21	4.20	4.70	-12.963%	244	645	-99.574%
2025-01-08	5.15	5.40	5.15	5.40	+2.857%	90	609	-99.630%
2025-01-07	6.50	6.50	5.25	5.25	-11.765%	8	609	-99.619%
2025-01-06	6.28	7.02	5.95	5.95	+21.429%	16	610	-99.664%
2025-01-02	5.45	5.45	4.72	4.90	-11.552%	24	604	-99.592%
2024-12-31	5.83	5.83	5.54	5.54	-14.374%	7	583	-99.639%
2024-12-30	6.25	6.47	6.25	6.47	-10.635%	15	583	-99.691%
2024-12-27	7.55	7.55	6.95	7.24	-27.236%	68	586	-99.724%
2024-12-26	10.10	10.10	9.95	9.95	+1.015%	2	582	-99.799%
2024-12-24	9.75	9.85	9.75	9.85	+2.604%	12	581	-99.797%
2024-12-23	9.72	9.73	9.55	9.60	-12.727%	26	581	-99.792%
2024-12-20	10.28	11.00	10.28	11.00	-12.351%	3	560	-99.818%
2024-12-19	12.95	12.95	12.55	12.55	-12.544%	47	559	-99.841%
2024-12-18	16.45	16.45	14.35	14.35	-15.588%	10	538	-99.861%
2024-12-17	16.32	17.00	16.32	17.00	+11.549%	2	534	-99.882%
2024-12-16	14.50	15.24	14.50	15.24	+4.384%	13	528	-99.869%
2024-12-13	15.05	15.80	14.55	14.60	-13.763%	18	528	-99.863%
2024-12-12	17.40	17.40	16.85	16.93	+10.293%	4	525	-99.882%
2024-12-11	15.55	15.55	15.35	15.35	+16.200%	19	524	-99.870%
2024-12-10	15.11	15.11	13.21	13.21	-9.829%	33	525	-99.849%
2024-12-09	14.65	14.65	14.65	14.65	+6.934%	5	498	-99.863%
2024-12-06	14.25	14.30	13.65	13.70	+0.735%	34	498	-99.854%
2024-12-05	13.65	14.01	13.60	13.60	+17.241%	5	491	-99.853%
2024-12-04	11.50	11.60	11.50	11.60	+15.194%	11	490	-99.828%
2024-12-02	10.25	10.25	10.07	10.07	+20.599%	185	480	-99.801%
2024-11-27	8.30	8.35	8.10	8.35	-6.704%	305	125	-99.760%
2024-11-26	7.60	8.95	7.55	8.95	+33.582%	26	125	-99.777%
2024-11-25	7.65	7.65	6.70	6.70	+4.688%	9	115	-99.701%
2024-11-22	6.40	6.40	6.40	6.40	-6.569%	2	117	-99.688%
2024-11-21	6.40	7.15	6.35	6.85	-3.521%	8	117	-99.708%
2024-11-20	6.70	7.10	6.70	7.10	+5.970%	7	109	-99.718%
2024-11-19	6.75	6.75	6.70	6.70	-7.586%	4	107	-99.701%
2024-11-18	7.25	7.25	7.25	7.25	-6.452%	1	105	-99.724%
2024-11-15	8.15	8.15	7.70	7.75	-21.717%	12	104	-99.742%
2024-11-14	9.90	9.90	9.90	9.90	-5.263%	1	101	-99.798%
2024-11-13	8.80	10.45	8.80	10.45	+15.088%	13	100	-99.809%
2024-11-12	8.30	9.08	8.30	9.08	+17.922%	6	104	-99.780%
2024-11-11	8.20	8.20	7.70	7.70	-14.444%	8	106	-99.740%
2024-11-08	9.55	9.65	8.95	9.00	-6.736%	52	98	-99.778%
2024-11-07	9.35	9.90	9.35	9.65	+13.529%	7	84	-99.793%
2024-11-06	8.15	8.50	8.10	8.50	+21.429%	22	87	-99.765%
2024-11-04	7.25	7.47	7.00	7.00	-15.152%	63	82	-99.714%
2024-11-01	8.03	8.95	8.03	8.25	+4.430%	14	20	-99.758%
2024-10-31	8.05	8.15	7.90	7.90	-48.197%	11	21	-99.747%
2024-10-30	15.46	15.46	15.25	15.25	+16.412%	8	13	-99.869%
2024-10-25	13.10	13.10	13.10	13.10	+6.504%	8	5	-99.847%
2024-10-22	12.30	12.30	12.30	12.30	+9.333%	1	1	-99.837%
2024-10-15	11.25	11.25	11.25	11.25	0.000%	1	1	-99.822%