Dark

MSFT20250516P375
MSFT May 16 2025 375.00 Put (MSFT250516P00375000)
option OPRA

Expired

May 15, 2025

0.0500+400.000%(+0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.05	0.05	0.05	0.05	+400.000%	3	6,313	0.000%
2025-05-14	0.01	0.11	0.01	0.01	0.000%	4,277	6,314	+400.000%
2025-05-13	0.02	0.03	0.01	0.01	-66.667%	21	7,744	+400.000%
2025-05-12	0.04	0.05	0.03	0.03	-62.500%	31	7,748	+66.667%
2025-05-09	0.09	0.09	0.07	0.08	-33.333%	1,380	7,758	-37.500%
2025-05-08	0.16	0.17	0.10	0.12	-42.857%	209	7,639	-58.333%
2025-05-07	0.25	0.27	0.18	0.21	-16.000%	356	7,599	-76.190%
2025-05-06	0.34	0.34	0.22	0.25	-19.355%	226	7,614	-80.000%
2025-05-05	0.36	0.36	0.26	0.31	-6.061%	100	7,595	-83.871%
2025-05-02	0.33	0.40	0.32	0.33	-38.889%	240	7,598	-84.848%
2025-05-01	0.52	0.71	0.35	0.54	-88.655%	5,821	7,614	-90.741%
2025-04-30	6.55	8.60	4.45	4.76	-5.743%	1,015	3,489	-98.950%
2025-04-29	6.15	6.15	4.85	5.05	-13.969%	319	3,740	-99.010%
2025-04-28	6.21	7.45	5.82	5.87	-2.492%	214	3,776	-99.148%
2025-04-25	7.99	8.50	6.02	6.02	-26.585%	1,492	3,790	-99.169%
2025-04-24	12.65	12.65	7.81	8.20	-41.007%	850	4,274	-99.390%
2025-04-23	12.50	14.10	10.37	13.90	-25.469%	335	4,488	-99.640%
2025-04-22	21.00	21.80	17.37	18.65	-22.453%	82	4,488	-99.732%
2025-04-21	20.55	25.25	20.10	24.05	+35.799%	182	4,537	-99.792%
2025-04-17	15.27	17.71	14.90	17.71	+8.784%	143	4,516	-99.718%
2025-04-16	12.70	18.55	12.65	16.28	+58.829%	685	4,516	-99.693%
2025-04-15	9.50	10.65	8.50	10.25	+5.998%	244	4,470	-99.512%
2025-04-14	9.20	12.00	8.30	9.67	-15.620%	281	4,421	-99.483%
2025-04-11	16.00	17.20	11.46	11.46	-29.520%	682	4,369	-99.564%
2025-04-10	11.75	23.40	11.75	16.26	+60.990%	492	4,285	-99.692%
2025-04-09	29.05	29.05	9.93	10.10	-68.634%	489	4,338	-99.505%
2025-04-08	20.34	33.23	16.63	32.20	+17.518%	658	4,354	-99.845%
2025-04-07	32.65	36.97	22.80	27.40	+2.814%	157	4,223	-99.818%
2025-04-04	22.00	26.65	18.14	26.65	+54.942%	1,052	4,241	-99.812%
2025-04-03	17.40	17.85	14.38	17.20	+54.260%	888	4,245	-99.709%
2025-04-02	12.30	12.50	10.29	11.15	-5.348%	101	4,598	-99.552%
2025-04-01	14.95	14.95	11.41	11.78	-17.852%	1,294	4,553	-99.576%
2025-03-31	17.58	19.05	14.34	14.34	+5.752%	1,146	4,972	-99.651%
2025-03-28	10.12	14.47	9.33	13.56	+62.395%	1,040	4,392	-99.631%
2025-03-27	8.95	9.85	8.20	8.35	-8.743%	265	4,164	-99.401%
2025-03-26	6.95	9.36	6.95	9.15	+28.151%	192	4,038	-99.454%
2025-03-25	7.25	7.48	6.59	7.14	-7.273%	186	3,939	-99.300%
2025-03-24	7.70	8.30	7.55	7.70	-13.483%	124	3,882	-99.351%
2025-03-21	11.35	11.55	8.90	8.90	-19.820%	374	3,818	-99.438%
2025-03-20	11.71	11.71	8.90	11.10	+13.265%	151	3,717	-99.550%
2025-03-19	12.05	12.05	9.70	9.80	-22.956%	66	3,605	-99.490%
2025-03-18	11.46	13.45	11.42	12.72	+23.615%	69	3,600	-99.607%
2025-03-17	10.81	11.35	9.27	10.29	-5.941%	110	3,593	-99.514%
2025-03-14	13.80	14.13	10.82	10.94	-32.050%	260	3,641	-99.543%
2025-03-13	14.16	16.27	13.85	16.10	+13.380%	83	3,558	-99.689%
2025-03-12	15.00	16.11	14.20	14.20	+0.353%	163	3,558	-99.648%
2025-03-11	16.95	18.05	14.15	14.15	-15.015%	1,580	3,504	-99.647%
2025-03-10	14.37	18.03	13.98	16.65	+44.657%	155	2,131	-99.700%
2025-03-07	11.90	14.22	11.22	11.51	+6.083%	138	2,038	-99.566%
2025-03-06	9.80	11.12	8.53	10.85	+24.713%	43	2,022	-99.539%
2025-03-05	12.20	12.20	8.50	8.70	-31.496%	68	2,021	-99.425%
2025-03-04	15.55	15.55	10.95	12.70	-0.781%	309	1,991	-99.606%
2025-03-03	9.93	12.95	9.60	12.80	+31.282%	69	1,977	-99.609%
2025-02-28	11.95	12.90	9.71	9.75	-11.765%	592	1,937	-99.487%
2025-02-27	8.80	11.05	8.50	11.05	+27.746%	148	1,837	-99.548%
2025-02-26	8.95	9.10	7.13	8.65	-2.260%	593	1,734	-99.422%
2025-02-25	8.10	9.50	8.10	8.85	+29.197%	165	1,488	-99.435%
2025-02-24	7.51	8.80	6.85	6.85	+7.367%	155	1,364	-99.270%
2025-02-21	5.10	6.42	4.95	6.38	+36.034%	80	1,290	-99.216%
2025-02-20	5.05	5.10	4.40	4.69	-8.932%	33	1,257	-98.934%
2025-02-19	6.08	6.08	5.00	5.15	-16.532%	41	1,251	-99.029%
2025-02-18	6.41	6.41	6.09	6.17	-6.515%	111	1,260	-99.190%
2025-02-14	6.50	6.85	6.25	6.60	+13.793%	452	1,081	-99.242%
2025-02-13	6.19	6.51	5.80	5.80	-10.769%	68	1,059	-99.138%
2025-02-12	6.54	6.70	6.20	6.50	+12.069%	154	1,059	-99.231%
2025-02-11	6.05	6.14	5.80	5.80	-0.855%	9	930	-99.138%
2025-02-10	5.39	5.90	5.39	5.85	-17.021%	24	925	-99.145%
2025-02-07	5.50	7.15	5.50	7.05	+27.949%	18	922	-99.291%
2025-02-06	5.29	5.51	5.28	5.51	-9.820%	6	919	-99.093%
2025-02-05	6.19	6.25	6.10	6.11	-2.552%	10	915	-99.182%
2025-02-04	6.55	6.55	6.27	6.27	-17.500%	7	907	-99.203%
2025-02-03	7.30	8.00	7.30	7.60	+25.620%	38	903	-99.342%
2025-01-31	6.00	6.30	5.52	6.05	-10.635%	64	878	-99.174%
2025-01-30	6.21	6.77	5.10	6.77	+87.017%	173	886	-99.261%
2025-01-29	3.95	3.98	3.60	3.62	+4.023%	5	783	-98.619%
2025-01-28	4.88	4.90	3.48	3.48	-28.834%	127	782	-98.563%
2025-01-27	6.35	6.35	4.89	4.89	+57.235%	42	687	-98.978%
2025-01-24	3.15	3.15	3.11	3.11	-6.886%	8	676	-98.392%
2025-01-23	3.45	3.45	3.33	3.34	-0.299%	23	674	-98.503%
2025-01-22	4.18	4.18	3.35	3.35	-30.928%	12	661	-98.507%
2025-01-21	5.41	5.41	4.85	4.85	-3.960%	15	658	-98.969%
2025-01-17	5.05	5.05	5.05	5.05	-9.821%	20	667	-99.010%
2025-01-16	5.50	5.66	5.50	5.60	-3.448%	13	667	-99.107%
2025-01-15	5.90	6.00	5.80	5.80	-34.240%	41	662	-99.138%
2025-01-14	8.15	9.07	7.75	8.82	+10.943%	22	635	-99.433%
2025-01-13	8.75	8.95	7.95	7.95	+7.432%	14	617	-99.371%
2025-01-10	8.60	8.60	7.40	7.40	+0.543%	12	606	-99.324%
2025-01-08	7.10	7.36	6.85	7.36	+25.383%	15	610	-99.321%
2025-01-07	5.87	5.87	5.87	5.87	-18.472%	1	610	-99.148%
2025-01-03	7.50	7.62	7.20	7.20	-20.879%	42	609	-99.306%
2025-01-02	8.05	9.10	8.05	9.10	+25.517%	9	619	-99.451%
2024-12-31	7.25	7.25	7.25	7.25	+4.618%	1	619	-99.310%
2024-12-30	6.93	6.93	6.93	6.93	+2.363%	5	619	-99.278%
2024-12-27	6.77	6.77	6.75	6.77	+3.834%	20	617	-99.261%
2024-12-23	7.00	7.00	6.52	6.52	+1.875%	12	617	-99.233%
2024-12-20	6.40	6.40	6.40	6.40	+3.226%	20	614	-99.219%
2024-12-19	6.40	6.40	6.20	6.20	-4.615%	4	613	-99.194%
2024-12-18	5.52	6.50	5.52	6.50	+41.304%	5	609	-99.231%
2024-12-17	4.60	4.60	4.60	4.60	-5.155%	1	613	-98.913%
2024-12-16	4.96	4.96	4.82	4.85	+2.105%	21	613	-98.969%
2024-12-13	4.75	4.75	4.75	4.75	-3.846%	2	613	-98.947%
2024-12-09	4.94	4.94	4.94	4.94	-4.078%	87	613	-98.988%
2024-12-06	5.15	5.15	5.15	5.15	-9.171%	2	654	-99.029%
2024-12-04	5.56	5.79	5.56	5.67	-11.268%	90	654	-99.118%
2024-12-02	6.39	6.39	6.39	6.39	-16.580%	115	566	-99.218%
2024-11-29	8.15	8.15	7.66	7.66	+7.887%	4	566	-99.347%
2024-11-26	7.15	7.25	7.10	7.10	-20.225%	8	566	-99.296%
2024-11-25	8.65	9.28	8.65	8.90	-15.238%	13	566	-99.438%
2024-11-22	10.50	10.50	10.50	10.50	+5.528%	2	555	-99.524%
2024-11-20	10.00	11.32	9.95	9.95	+5.851%	23	559	-99.497%
2024-11-19	9.77	9.77	9.15	9.40	-1.571%	28	537	-99.468%
2024-11-18	10.10	10.10	9.55	9.55	-9.048%	34	529	-99.476%
2024-11-15	9.30	10.50	9.30	10.50	+40.000%	102	505	-99.524%
2024-11-14	9.12	9.12	7.50	7.50	-6.015%	11	465	-99.333%
2024-11-13	8.17	8.17	7.98	7.98	-0.870%	10	454	-99.373%
2024-11-12	8.75	8.75	7.99	8.05	-13.627%	30	453	-99.379%
2024-11-11	8.61	9.32	8.61	9.32	+12.833%	11	442	-99.464%
2024-11-08	7.90	8.26	7.90	8.26	+6.443%	82	441	-99.395%
2024-11-07	8.02	8.05	7.71	7.76	-14.254%	393	406	-99.356%
2024-11-06	9.40	10.20	9.05	9.05	-33.210%	27	249	-99.448%
2024-11-04	12.80	13.60	12.80	13.55	+9.274%	29	232	-99.631%
2024-11-01	13.10	13.10	12.13	12.40	-13.889%	44	203	-99.597%
2024-10-31	13.50	14.40	13.50	14.40	+36.235%	12	205	-99.653%
2024-10-28	10.35	10.57	10.35	10.57	-5.117%	70	202	-99.527%
2024-10-24	11.40	11.40	11.14	11.14	-3.550%	17	145	-99.551%
2024-10-23	11.55	11.55	11.55	11.55	-7.600%	8	128	-99.567%
2024-10-21	12.50	12.50	12.50	12.50	-1.186%	1	120	-99.600%
2024-10-18	12.65	12.65	12.65	12.65	-5.597%	16	119	-99.605%
2024-10-11	13.45	13.45	13.40	13.40	+0.375%	200	111	-99.627%
2024-10-10	13.35	13.35	13.35	13.35	-11.000%	10	11	-99.625%
2024-10-07	15.00	15.00	15.00	15.00	0.000%	1	1	-99.667%