Dark

MSFT20250516P345
MSFT May 16 2025 345.00 Put (MSFT250516P00345000)
option OPRA

Expired

May 15, 2025

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.01	0.01	0.01	0.01	0.000%	1	3,100	0.000%
2025-05-14	0.01	0.01	0.01	0.01	0.000%	1	3,100	0.000%
2025-05-13	0.01	0.01	0.01	0.01	0.000%	15	3,101	0.000%
2025-05-12	0.04	0.04	0.01	0.01	-66.667%	378	3,109	0.000%
2025-05-09	0.03	0.03	0.02	0.03	-40.000%	82	2,896	-66.667%
2025-05-08	0.28	0.28	0.05	0.05	+150.000%	37	2,904	-80.000%
2025-05-07	0.06	0.10	0.01	0.02	-77.778%	25	2,894	-50.000%
2025-05-06	0.15	0.15	0.07	0.09	-10.000%	178	2,902	-88.889%
2025-05-05	0.11	0.11	0.09	0.10	-16.667%	54	2,879	-90.000%
2025-05-02	0.15	0.15	0.12	0.12	-36.842%	202	2,875	-91.667%
2025-05-01	0.21	0.28	0.10	0.19	-83.621%	439	2,903	-94.737%
2025-04-30	1.54	2.02	1.00	1.16	+10.476%	325	3,040	-99.138%
2025-04-29	1.34	1.34	1.04	1.05	-21.642%	216	3,062	-99.048%
2025-04-28	1.43	1.65	1.23	1.34	-8.844%	162	3,083	-99.254%
2025-04-25	1.99	2.23	1.46	1.47	-32.258%	420	3,089	-99.320%
2025-04-24	3.42	3.42	2.10	2.17	-51.778%	437	3,050	-99.539%
2025-04-23	3.74	4.50	2.88	4.50	-32.534%	199	3,100	-99.778%
2025-04-22	7.95	8.35	5.82	6.67	-26.703%	621	3,128	-99.850%
2025-04-21	7.92	10.55	7.60	9.10	+32.460%	325	2,954	-99.890%
2025-04-17	5.90	6.93	5.85	6.87	+1.778%	898	2,633	-99.854%
2025-04-16	5.20	7.75	4.92	6.75	+77.632%	240	2,633	-99.852%
2025-04-15	4.01	4.06	3.50	3.80	-10.588%	39	2,535	-99.737%
2025-04-14	3.84	5.40	3.35	4.25	-20.263%	228	2,532	-99.765%
2025-04-11	8.00	8.70	5.24	5.33	-29.028%	198	2,530	-99.812%
2025-04-10	5.69	11.75	5.69	7.51	+78.810%	259	2,535	-99.867%
2025-04-09	14.88	15.55	4.05	4.20	-77.683%	566	2,515	-99.762%
2025-04-08	8.95	18.90	7.05	18.82	+34.237%	632	2,464	-99.947%
2025-04-07	17.04	20.60	9.01	14.02	+6.212%	910	2,425	-99.929%
2025-04-04	10.05	13.28	8.28	13.20	+88.571%	2,450	2,616	-99.924%
2025-04-03	5.90	7.00	5.35	7.00	+96.078%	418	2,742	-99.857%
2025-04-02	4.00	4.07	3.40	3.57	-7.031%	627	2,688	-99.720%
2025-04-01	5.50	5.50	3.77	3.84	-27.547%	848	2,431	-99.740%
2025-03-31	6.78	7.70	4.95	5.30	+4.950%	609	1,687	-99.811%
2025-03-28	3.35	5.35	3.20	5.05	+72.945%	1,156	1,512	-99.802%
2025-03-27	3.27	3.27	2.73	2.92	-7.302%	115	1,269	-99.658%
2025-03-26	2.34	3.15	2.34	3.15	+30.705%	128	1,220	-99.683%
2025-03-25	2.32	2.41	2.10	2.41	-1.230%	188	1,197	-99.585%
2025-03-24	2.44	2.83	2.44	2.44	-14.685%	137	1,099	-99.590%
2025-03-21	4.00	4.14	2.86	2.86	-25.326%	174	1,050	-99.650%
2025-03-20	4.19	4.20	3.16	3.83	+4.076%	132	1,027	-99.739%
2025-03-19	4.19	4.19	3.45	3.68	-26.400%	59	968	-99.728%
2025-03-18	4.93	5.19	4.85	5.00	+35.870%	37	951	-99.800%
2025-03-17	4.00	4.20	3.41	3.68	-16.364%	47	935	-99.728%
2025-03-14	6.38	6.38	4.40	4.40	-36.232%	78	920	-99.773%
2025-03-13	6.73	7.20	6.15	6.90	+11.290%	128	818	-99.855%
2025-03-12	7.00	7.25	5.82	6.20	-16.442%	26	818	-99.839%
2025-03-11	7.32	8.27	6.50	7.42	-7.826%	54	814	-99.865%
2025-03-10	6.30	8.05	6.20	8.05	+62.626%	116	796	-99.876%
2025-03-07	5.60	6.20	4.95	4.95	+5.319%	54	705	-99.798%
2025-03-06	4.13	4.70	3.56	4.70	+39.466%	10	695	-99.787%
2025-03-05	4.62	4.77	3.35	3.37	-32.600%	53	689	-99.703%
2025-03-04	6.64	6.75	4.85	5.00	+2.459%	87	684	-99.800%
2025-03-03	3.87	4.88	3.87	4.88	-0.611%	9	663	-99.795%
2025-02-28	4.77	5.10	4.77	4.91	+7.912%	36	656	-99.796%
2025-02-27	3.10	4.55	3.10	4.55	+22.973%	157	645	-99.780%
2025-02-26	2.90	3.70	2.86	3.70	+5.714%	38	567	-99.730%
2025-02-25	3.30	3.75	3.30	3.50	+28.676%	73	563	-99.714%
2025-02-24	3.04	3.30	2.63	2.72	+10.569%	79	557	-99.632%
2025-02-21	1.86	2.46	1.86	2.46	+41.379%	50	514	-99.593%
2025-02-20	1.81	1.99	1.71	1.74	-9.845%	7	530	-99.425%
2025-02-19	2.25	2.25	1.93	1.93	-16.087%	42	534	-99.482%
2025-02-18	2.28	2.30	2.28	2.30	-8.367%	10	493	-99.565%
2025-02-14	2.49	2.55	2.32	2.51	+9.607%	126	451	-99.602%
2025-02-13	2.30	2.42	2.29	2.29	-2.966%	24	444	-99.563%
2025-02-12	2.54	2.54	2.36	2.36	+7.763%	13	444	-99.576%
2025-02-11	2.18	2.35	2.18	2.19	-3.097%	29	431	-99.543%
2025-02-10	2.19	2.26	2.19	2.26	-18.996%	9	423	-99.558%
2025-02-07	2.24	2.81	2.24	2.79	+29.767%	34	419	-99.642%
2025-02-06	2.09	2.15	2.05	2.15	-13.655%	10	418	-99.535%
2025-02-05	2.45	2.50	2.41	2.49	-4.962%	12	424	-99.598%
2025-02-04	2.82	2.82	2.54	2.62	+3.968%	14	415	-99.618%
2025-02-03	2.96	3.30	2.52	2.52	0.000%	30	404	-99.603%
2025-01-31	2.51	2.52	2.50	2.52	-7.353%	8	411	-99.603%
2025-01-30	2.19	2.76	2.19	2.72	+17.241%	59	408	-99.632%
2025-01-27	2.70	2.70	2.32	2.32	+49.677%	12	397	-99.569%
2025-01-24	1.55	1.55	1.55	1.55	+6.897%	2	397	-99.355%
2025-01-23	1.57	1.57	1.45	1.45	-5.844%	80	396	-99.310%
2025-01-22	1.54	1.58	1.52	1.54	-30.631%	126	370	-99.351%
2025-01-21	2.22	2.22	2.22	2.22	+0.452%	5	258	-99.550%
2025-01-17	2.21	2.21	2.21	2.21	-12.992%	6	258	-99.548%
2025-01-16	2.54	2.54	2.54	2.54	-8.633%	1	258	-99.606%
2025-01-15	2.78	2.78	2.78	2.78	-34.588%	1	258	-99.640%
2025-01-13	4.25	4.25	4.25	4.25	+19.382%	13	258	-99.765%
2025-01-07	3.25	3.56	3.25	3.56	-1.111%	3	252	-99.719%
2025-01-03	3.65	3.80	3.50	3.60	-7.692%	142	253	-99.722%
2024-12-31	3.65	3.90	3.65	3.90	+8.939%	3	284	-99.744%
2024-12-30	4.10	4.10	3.58	3.58	-5.789%	2	284	-99.721%
2024-12-27	3.58	3.80	3.58	3.80	+26.667%	4	282	-99.737%
2024-12-26	3.00	3.00	2.95	3.00	-5.660%	12	282	-99.667%
2024-12-19	3.18	3.18	3.18	3.18	+30.328%	1	271	-99.686%
2024-12-18	2.43	2.44	2.43	2.44	+2.092%	8	271	-99.590%
2024-12-17	2.39	2.39	2.39	2.39	-3.239%	2	271	-99.582%
2024-12-16	2.56	2.56	2.47	2.47	-3.137%	19	277	-99.595%
2024-12-10	2.55	2.55	2.55	2.55	-4.135%	1	277	-99.608%
2024-12-06	2.66	2.66	2.66	2.66	-18.154%	2	277	-99.624%
2024-12-03	3.25	3.25	3.25	3.25	-10.468%	8	277	-99.692%
2024-12-02	3.63	3.63	3.63	3.63	-3.200%	1	279	-99.725%
2024-11-29	3.80	3.80	3.75	3.75	+13.636%	28	279	-99.733%
2024-11-26	3.30	3.30	3.30	3.30	-35.294%	2	280	-99.697%
2024-11-21	5.00	5.16	5.00	5.10	+37.838%	4	282	-99.804%
2024-11-14	3.75	3.75	3.70	3.70	-3.896%	37	279	-99.730%
2024-11-12	3.90	3.90	3.85	3.85	-9.836%	22	256	-99.740%
2024-11-11	4.07	4.27	4.07	4.27	+13.867%	2	245	-99.766%
2024-11-07	4.15	4.15	3.75	3.75	-42.748%	71	245	-99.733%
2024-11-05	6.55	6.55	6.55	6.55	-2.963%	36	186	-99.847%
2024-11-04	6.85	6.85	6.75	6.75	-11.184%	67	159	-99.852%
2024-10-31	7.75	7.75	7.40	7.60	+35.714%	68	93	-99.868%
2024-10-28	5.60	5.60	5.60	5.60	-19.424%	1	32	-99.821%
2024-10-18	6.95	6.95	6.95	6.95	-12.025%	6	31	-99.856%
2024-10-08	7.90	7.90	7.90	7.90	0.000%	28	28	-99.873%