Dark

MSFT20250718C410
MSFT Jul 18 2025 410.00 Call (MSFT250718C00410000)
option OPRA

EOD

May 15, 2025

50.07+2.330%(+1.14)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	50.80	52.10	50.07	50.07	+2.330%	8	2,597	0.000%
2025-05-14	42.51	49.34	42.51	48.93	+7.397%	38	2,602	+2.330%
2025-05-13	44.47	46.24	44.20	45.56	+2.798%	232	2,608	+9.899%
2025-05-12	41.91	44.57	39.40	44.32	+15.507%	50	2,694	+12.974%
2025-05-09	38.20	38.87	36.50	38.37	-4.623%	16	2,695	+30.493%
2025-05-08	40.60	42.60	37.06	40.23	+5.231%	160	2,698	+24.459%
2025-05-07	36.30	38.23	34.79	38.23	+2.576%	18	2,662	+30.970%
2025-05-06	34.31	38.60	34.31	37.27	-1.009%	288	2,669	+34.344%
2025-05-05	37.17	40.10	37.17	37.65	+1.074%	103	2,681	+32.988%
2025-05-02	35.17	40.00	34.33	37.25	+26.701%	2,559	2,673	+34.416%
2025-05-01	35.75	39.10	29.40	29.40	+111.511%	505	2,427	+70.306%
2025-04-30	12.60	15.05	11.55	13.90	-0.714%	376	2,487	+260.216%
2025-04-29	12.63	14.22	12.63	14.00	+8.527%	164	2,433	+257.643%
2025-04-28	12.50	12.90	11.45	12.90	+3.200%	205	2,448	+288.140%
2025-04-25	11.54	12.75	10.85	12.50	+4.167%	230	2,456	+300.560%
2025-04-24	8.85	12.00	8.75	12.00	+53.846%	157	2,479	+317.250%
2025-04-23	8.00	9.00	7.62	7.80	+29.353%	142	2,479	+541.923%
2025-04-22	5.40	6.10	4.80	6.03	+19.406%	93	2,430	+730.348%
2025-04-21	5.30	5.30	4.70	5.05	-20.095%	148	2,402	+891.485%
2025-04-17	7.35	7.65	6.30	6.32	-18.452%	132	2,297	+692.247%
2025-04-16	10.26	10.26	7.55	7.75	-33.476%	95	2,297	+546.065%
2025-04-15	13.59	14.05	11.65	11.65	-17.082%	1,333	2,284	+329.785%
2025-04-14	15.58	15.69	12.85	14.05	-8.409%	150	1,032	+256.370%
2025-04-11	14.00	15.90	14.00	15.34	+17.099%	500	1,035	+226.402%
2025-04-10	11.80	13.20	11.05	13.10	-12.081%	68	1,029	+282.214%
2025-04-09	6.50	15.73	6.50	14.90	+109.859%	131	998	+236.040%
2025-04-08	8.00	8.85	6.50	7.10	+8.397%	92	1,020	+605.211%
2025-04-07	5.44	8.85	5.44	6.55	-26.487%	152	1,015	+664.427%
2025-04-04	9.10	11.45	7.75	8.91	-10.452%	227	1,031	+461.953%
2025-04-03	9.50	10.10	8.00	9.95	-9.298%	154	1,025	+403.216%
2025-04-02	10.62	11.15	10.50	10.97	-0.903%	74	945	+356.427%
2025-04-01	8.70	11.07	8.70	11.07	+24.382%	105	931	+352.304%
2025-03-31	7.92	8.90	7.06	8.90	-12.659%	219	927	+462.584%
2025-03-28	13.32	13.32	10.02	10.19	-28.491%	122	784	+391.364%
2025-03-27	13.75	14.25	13.75	14.25	+2.518%	13	755	+251.368%
2025-03-26	15.57	15.57	13.90	13.90	-9.857%	62	753	+260.216%
2025-03-25	15.60	16.00	15.42	15.42	+2.458%	26	767	+224.708%
2025-03-24	15.60	15.60	14.60	15.05	+8.979%	77	767	+232.691%
2025-03-21	12.55	13.81	12.41	13.81	+0.803%	56	789	+262.563%
2025-03-20	13.05	15.37	13.05	13.70	-5.517%	20	789	+265.474%
2025-03-19	14.00	14.54	13.50	14.50	+10.350%	52	781	+245.310%
2025-03-18	14.35	14.35	13.10	13.14	-18.486%	12	785	+281.050%
2025-03-17	15.65	16.12	14.20	16.12	+2.675%	8	787	+210.608%
2025-03-14	13.63	15.70	13.63	15.70	+24.111%	12	790	+218.917%
2025-03-13	14.80	14.80	12.50	12.65	-12.578%	72	854	+295.810%
2025-03-12	14.30	14.47	13.68	14.47	-1.898%	23	854	+246.026%
2025-03-11	14.40	16.55	14.15	14.75	+4.610%	16	856	+239.458%
2025-03-10	16.38	16.60	14.07	14.10	-27.132%	22	865	+255.106%
2025-03-07	18.15	19.35	16.85	19.35	-11.239%	62	857	+158.760%
2025-03-06	19.70	22.90	19.70	21.80	-3.326%	45	845	+129.679%
2025-03-05	18.15	22.89	18.15	22.55	+25.278%	71	834	+122.040%
2025-03-04	15.45	18.00	14.78	18.00	+5.572%	77	855	+178.167%
2025-03-03	21.03	21.03	16.82	17.05	-17.950%	105	850	+193.666%
2025-02-28	18.50	20.78	17.50	20.78	+3.900%	118	845	+140.953%
2025-02-27	25.00	25.00	19.70	20.00	-8.884%	103	822	+150.350%
2025-02-26	21.00	23.50	19.87	21.95	+2.570%	83	802	+128.109%
2025-02-25	23.30	23.30	21.30	21.40	-13.008%	43	803	+133.972%
2025-02-24	27.05	27.05	22.50	24.60	-9.725%	173	795	+103.537%
2025-02-21	30.50	30.50	27.25	27.25	-13.492%	680	824	+83.743%
2025-02-20	30.80	33.50	29.60	31.50	+3.618%	96	705	+58.952%
2025-02-19	26.02	30.43	26.02	30.40	+14.372%	154	690	+64.704%
2025-02-18	26.40	27.54	25.40	26.58	-0.449%	119	692	+88.375%
2025-02-14	26.00	26.75	25.25	26.70	-4.472%	330	619	+87.528%
2025-02-13	26.83	28.05	26.20	27.95	+2.757%	176	619	+79.141%
2025-02-12	26.25	28.15	26.25	27.20	-3.819%	162	559	+84.081%
2025-02-11	28.01	28.95	27.57	28.28	-2.382%	113	411	+77.051%
2025-02-10	29.40	30.50	28.97	28.97	+2.986%	33	348	+72.834%
2025-02-07	30.56	30.56	27.56	28.13	-9.111%	350	330	+77.995%
2025-02-06	31.50	33.00	30.95	30.95	+2.416%	18	262	+61.777%
2025-02-05	30.14	30.80	29.35	30.22	-0.820%	71	258	+65.685%
2025-02-04	29.70	30.90	29.50	30.47	-5.811%	20	211	+64.326%
2025-02-03	31.49	32.35	29.50	32.35	-2.969%	35	200	+54.776%
2025-01-31	34.25	34.80	33.34	33.34	+1.430%	82	178	+50.180%
2025-01-30	35.15	36.46	31.90	32.87	-39.309%	78	151	+52.327%
2025-01-29	54.16	54.16	54.16	54.16	-4.564%	1	84	-7.552%
2025-01-28	52.15	56.85	52.15	56.75	+34.002%	3	83	-11.771%
2025-01-27	42.35	42.35	42.35	42.35	-21.574%	2	83	+18.229%
2025-01-24	54.00	54.00	54.00	54.00	+0.878%	4	81	-7.278%
2025-01-22	51.60	53.53	50.30	53.53	+26.698%	27	81	-6.464%
2025-01-21	42.25	42.25	42.25	42.25	-4.541%	1	107	+18.509%
2025-01-17	43.40	44.50	43.40	44.26	+4.288%	8	107	+13.127%
2025-01-16	42.44	42.44	42.44	42.44	+0.497%	1	107	+17.978%
2025-01-15	41.30	42.23	41.30	42.23	+26.060%	5	107	+18.565%
2025-01-14	36.54	36.54	33.19	33.50	-5.233%	24	108	+49.463%
2025-01-13	37.50	37.50	35.10	35.35	-6.974%	5	110	+41.641%
2025-01-10	39.45	39.45	38.00	38.00	-8.676%	6	108	+31.763%
2025-01-08	43.30	43.30	41.61	41.61	-0.455%	39	67	+20.332%
2025-01-07	43.58	43.58	41.80	41.80	-8.333%	2	67	+19.785%
2025-01-06	45.00	46.94	45.00	45.60	+10.976%	9	66	+9.803%
2025-01-03	40.10	41.09	40.10	41.09	+8.704%	4	69	+21.854%
2025-01-02	37.00	37.80	37.00	37.80	-7.805%	7	68	+32.460%
2024-12-31	41.00	41.00	41.00	41.00	-7.762%	1	63	+22.122%
2024-12-30	44.10	44.45	44.10	44.45	-4.409%	4	63	+12.643%
2024-12-27	47.50	47.50	46.50	46.50	-19.201%	44	60	+7.677%
2024-12-19	57.55	57.55	57.55	57.55	-6.952%	9	38	-12.997%
2024-12-18	61.85	61.85	61.85	61.85	-1.981%	9	29	-19.046%
2024-12-11	63.10	63.10	63.10	63.10	+3.443%	3	20	-20.650%
2024-12-09	61.00	61.00	61.00	61.00	+24.617%	6	15	-17.918%
2024-12-03	48.95	48.95	48.95	48.95	-3.069%	7	9	+2.288%
2024-12-02	50.45	50.50	50.45	50.50	+9.189%	2	2	-0.851%
2024-11-26	46.30	46.30	46.25	46.25	+20.443%	2	2	+8.259%
2024-11-21	38.40	38.40	38.40	38.40	-1.005%	1	1	+30.391%
2024-11-20	38.79	38.79	38.79	38.79	0.000%	1	1	+29.080%