Dark

MSFT20250718C465
MSFT Jul 18 2025 465.00 Call (MSFT250718C00465000)
option OPRA

EOD

Jul 1, 2025

29.28-16.343%(-5.72)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-01	34.78	34.78	28.59	29.28	-16.343%	83	2,809	0.000%
2025-06-30	34.50	37.21	33.15	35.00	+4.571%	900	2,808	-16.343%
2025-06-27	34.76	36.45	31.91	33.47	-3.461%	70	3,055	-12.519%
2025-06-26	31.20	35.41	31.20	34.67	+17.327%	80	3,076	-15.547%
2025-06-25	30.25	31.44	28.75	29.55	+4.159%	117	3,072	-0.914%
2025-06-24	27.28	29.65	25.60	28.37	+13.936%	100	3,119	+3.208%
2025-06-23	15.65	26.72	15.35	24.90	+34.015%	273	3,170	+17.590%
2025-06-20	22.20	23.47	18.53	18.58	-12.151%	672	3,214	+57.589%
2025-06-18	18.85	21.24	18.00	21.15	+7.908%	192	3,305	+38.440%
2025-06-17	17.86	20.10	17.00	19.60	-2.342%	77	3,305	+49.388%
2025-06-16	18.25	21.74	18.25	20.07	+12.437%	75	3,315	+45.889%
2025-06-13	20.32	20.75	17.28	17.85	-15.000%	348	3,326	+64.034%
2025-06-12	18.75	22.32	17.45	21.00	+28.049%	435	3,354	+39.429%
2025-06-11	15.00	18.30	15.00	16.40	+7.190%	286	3,643	+78.537%
2025-06-10	16.40	16.55	13.80	15.30	-9.199%	251	3,663	+91.373%
2025-06-09	15.42	17.35	14.40	16.85	+8.013%	449	3,709	+73.769%
2025-06-06	15.52	17.60	14.70	15.60	+10.560%	772	3,894	+87.692%
2025-06-05	13.55	15.50	12.34	14.11	+15.751%	406	4,022	+107.512%
2025-06-04	12.20	13.45	12.10	12.19	+0.329%	323	4,081	+140.197%
2025-06-03	13.00	13.00	11.25	12.15	+1.250%	294	4,089	+140.988%
2025-06-02	10.62	12.13	10.62	12.00	+0.418%	277	4,014	+144.000%
2025-05-30	11.41	12.00	10.00	11.95	+6.696%	562	3,983	+145.021%
2025-05-29	13.25	13.25	10.68	11.20	-2.778%	149	3,907	+161.429%
2025-05-28	13.20	13.76	11.20	11.52	-10.698%	184	3,898	+154.167%
2025-05-27	10.96	12.90	10.96	12.90	+39.459%	295	3,849	+126.977%
2025-05-23	9.65	10.45	9.25	9.25	-16.290%	886	3,790	+216.541%
2025-05-22	13.95	14.40	11.05	11.05	+1.843%	185	3,790	+164.977%
2025-05-21	11.40	12.15	10.57	10.85	-12.146%	215	3,777	+169.862%
2025-05-20	11.30	12.35	10.64	12.35	-3.516%	391	3,720	+137.085%
2025-05-19	9.60	13.20	9.60	12.80	+23.077%	1,042	3,733	+128.750%
2025-05-16	9.30	10.40	8.69	10.40	+1.365%	568	3,037	+181.538%
2025-05-15	10.07	12.15	10.07	10.26	+1.484%	639	2,929	+185.380%
2025-05-14	8.45	10.85	8.45	10.11	+17.695%	415	2,888	+189.614%
2025-05-13	7.50	8.88	7.50	8.59	-1.264%	362	2,895	+240.861%
2025-05-12	8.20	8.70	5.90	8.70	+37.008%	339	2,789	+236.552%
2025-05-09	7.40	7.40	5.99	6.35	-8.633%	88	2,747	+361.102%
2025-05-08	7.82	8.80	6.95	6.95	-2.797%	135	2,730	+321.295%
2025-05-07	6.15	7.15	6.03	7.15	+2.878%	57	2,700	+309.510%
2025-05-06	6.30	7.40	6.30	6.95	-9.740%	62	2,714	+321.295%
2025-05-05	7.23	8.26	7.05	7.70	+7.692%	56	2,724	+280.260%
2025-05-02	5.90	9.00	5.90	7.15	+47.727%	612	2,703	+309.510%
2025-05-01	7.69	8.50	4.82	4.84	+183.041%	866	2,573	+504.959%
2025-04-30	1.30	1.71	1.17	1.71	+7.547%	35	2,122	+1,612.281%
2025-04-29	1.69	1.71	1.59	1.59	+6.000%	27	2,127	+1,741.509%
2025-04-28	1.23	1.51	1.23	1.50	+9.489%	32	2,130	+1,852.000%
2025-04-25	1.20	1.37	1.20	1.37	+5.385%	22	2,135	+2,037.226%
2025-04-24	0.92	1.30	0.92	1.30	+62.500%	35	2,130	+2,152.308%
2025-04-23	0.73	0.80	0.73	0.80	+40.351%	21	2,134	+3,560.000%
2025-04-22	0.57	0.57	0.57	0.57	0.000%	1	2,115	+5,036.842%
2025-04-21	0.50	0.57	0.50	0.57	-10.938%	4	2,115	+5,036.842%
2025-04-17	0.64	0.64	0.64	0.64	-21.951%	2	2,115	+4,475.000%
2025-04-16	0.95	0.95	0.81	0.82	-33.871%	6	2,115	+3,470.732%
2025-04-15	1.30	1.36	1.18	1.24	-24.390%	10	2,116	+2,261.290%
2025-04-14	1.84	1.84	1.54	1.64	-17.172%	14	2,110	+1,685.366%
2025-04-11	2.31	2.31	1.98	1.98	+8.791%	16	2,120	+1,378.788%
2025-04-10	1.63	1.82	1.47	1.82	-8.081%	47	2,118	+1,508.791%
2025-04-09	0.94	3.00	0.93	1.98	+120.000%	88	2,114	+1,378.788%
2025-04-08	0.68	0.95	0.68	0.90	+18.421%	25	2,100	+3,153.333%
2025-04-07	0.76	0.76	0.76	0.76	-34.483%	3	2,102	+3,752.632%
2025-04-04	1.65	1.93	1.16	1.16	-18.310%	84	2,103	+2,424.138%
2025-04-03	1.31	1.43	1.30	1.42	-4.698%	187	2,282	+1,961.972%
2025-04-02	1.49	1.51	1.36	1.49	+0.676%	18	2,130	+1,865.101%
2025-04-01	1.19	1.48	1.19	1.48	+45.098%	18	2,135	+1,878.378%
2025-03-31	1.04	1.04	0.98	1.02	-25.000%	67	2,134	+2,770.588%
2025-03-28	1.85	1.85	1.36	1.36	-28.421%	6	2,157	+2,052.941%
2025-03-27	1.91	1.91	1.90	1.90	-2.062%	12	2,159	+1,441.053%
2025-03-26	2.25	2.27	1.91	1.94	-14.912%	33	2,159	+1,409.278%
2025-03-25	2.23	2.37	2.21	2.28	+2.242%	56	2,158	+1,184.211%
2025-03-24	2.21	2.31	2.19	2.23	+13.198%	18	2,146	+1,213.004%
2025-03-21	1.95	1.97	1.95	1.97	-10.860%	4	2,141	+1,386.294%
2025-03-19	2.21	2.21	2.21	2.21	-1.339%	2	2,141	+1,224.887%
2025-03-18	2.15	2.24	2.15	2.24	-22.491%	5	2,139	+1,207.143%
2025-03-17	2.81	2.89	2.39	2.89	+5.091%	71	2,142	+913.149%
2025-03-14	2.44	2.81	2.38	2.75	+21.145%	84	2,091	+964.727%
2025-03-13	2.77	2.77	2.27	2.27	-19.788%	16	2,079	+1,189.868%
2025-03-12	2.82	2.96	2.67	2.83	-10.159%	28	2,079	+934.629%
2025-03-11	2.90	3.28	2.87	3.15	+8.621%	348	2,098	+829.524%
2025-03-10	3.34	3.55	2.86	2.90	-31.765%	26	2,210	+909.655%
2025-03-07	3.60	4.30	3.60	4.25	-14.659%	16	2,221	+588.941%
2025-03-06	5.20	5.20	4.82	4.98	-0.400%	5	2,222	+487.952%
2025-03-05	4.60	5.22	4.42	5.00	+43.678%	47	2,220	+485.600%
2025-03-04	3.35	3.85	3.25	3.48	-9.610%	103	2,181	+741.379%
2025-03-03	4.21	4.23	3.85	3.85	-5.405%	54	2,221	+660.519%
2025-02-28	4.32	4.32	3.96	4.07	-7.500%	40	2,174	+619.410%
2025-02-27	5.80	6.05	4.40	4.40	-12.871%	48	2,161	+565.455%
2025-02-26	4.94	5.50	4.60	5.05	+2.020%	87	2,118	+479.802%
2025-02-25	5.72	5.72	4.95	4.95	-17.085%	2,160	2,029	+491.515%
2025-02-24	7.45	7.45	5.72	5.97	-20.927%	39	690	+390.452%
2025-02-21	9.52	9.52	7.55	7.55	-18.642%	114	657	+287.815%
2025-02-20	9.02	9.82	9.00	9.28	+6.667%	72	605	+215.517%
2025-02-19	7.17	8.87	6.95	8.70	+21.678%	223	577	+236.552%
2025-02-18	7.15	7.15	7.15	7.15	+2.730%	5	479	+309.510%
2025-02-14	6.90	7.05	6.85	6.96	-8.541%	12	473	+320.690%
2025-02-13	7.10	7.72	7.10	7.61	+2.838%	41	473	+284.757%
2025-02-12	6.95	7.40	6.95	7.40	-7.731%	13	465	+295.676%
2025-02-11	7.93	8.02	7.70	8.02	-4.524%	75	464	+265.087%
2025-02-10	9.17	9.17	8.40	8.40	+3.067%	8	408	+248.571%
2025-02-07	8.40	8.40	8.15	8.15	-18.905%	44	402	+259.264%
2025-02-06	10.00	10.05	10.00	10.05	+9.836%	8	401	+191.343%
2025-02-04	9.10	9.15	9.10	9.15	-7.201%	5	408	+220.000%
2025-02-03	9.86	9.86	9.86	9.86	-6.717%	1	405	+196.957%
2025-01-31	11.25	12.00	10.57	10.57	-2.130%	16	404	+177.010%
2025-01-30	11.05	11.75	10.00	10.80	-49.721%	280	404	+171.111%
2025-01-29	22.40	22.40	21.00	21.48	-10.126%	41	198	+36.313%
2025-01-28	20.00	23.90	20.00	23.90	+35.411%	14	211	+22.510%
2025-01-27	15.53	17.85	14.95	17.65	-20.136%	12	206	+65.892%
2025-01-23	21.55	22.15	21.55	22.10	-2.857%	6	196	+32.489%
2025-01-22	19.70	23.25	19.70	22.75	+50.165%	91	191	+28.703%
2025-01-21	15.00	15.25	15.00	15.15	-6.769%	13	136	+93.267%
2025-01-17	16.90	16.90	16.25	16.25	+7.830%	4	130	+80.185%
2025-01-15	14.60	15.07	14.60	15.07	+31.158%	2	130	+94.293%
2025-01-14	12.58	12.58	11.49	11.49	-7.859%	4	129	+154.830%
2025-01-13	12.60	12.60	12.47	12.47	-13.822%	3	129	+134.804%
2025-01-10	13.55	14.47	13.55	14.47	-7.540%	8	127	+102.350%
2025-01-08	16.45	16.60	15.65	15.65	-13.774%	13	118	+87.093%
2025-01-06	18.15	18.15	18.15	18.15	+21.649%	1	117	+61.322%
2025-01-03	14.92	14.92	14.92	14.92	+8.116%	2	117	+96.247%
2025-01-02	15.30	15.30	13.80	13.80	-11.934%	8	116	+112.174%
2024-12-31	15.67	15.67	15.67	15.67	-8.363%	15	104	+86.854%
2024-12-30	16.29	17.10	16.29	17.10	-27.542%	2	104	+71.228%
2024-12-26	23.60	23.60	23.60	23.60	+1.505%	1	104	+24.068%
2024-12-24	23.20	23.25	23.20	23.25	-4.908%	2	104	+25.935%
2024-12-20	24.45	24.45	24.45	24.45	-11.733%	1	104	+19.755%
2024-12-18	30.60	31.41	27.70	27.70	-5.782%	41	103	+5.704%
2024-12-13	29.88	29.88	29.40	29.40	-11.976%	42	82	-0.408%
2024-12-12	30.75	33.62	30.75	33.40	+7.916%	72	62	-12.335%
2024-12-11	30.95	30.95	30.95	30.95	+1.809%	2	28	-5.396%
2024-12-10	30.40	30.40	30.40	30.40	+3.051%	10	28	-3.684%
2024-12-09	27.10	29.50	27.10	29.50	+3.873%	15	18	-0.746%
2024-12-06	28.40	28.40	28.40	28.40	+1.610%	6	8	+3.099%
2024-12-05	27.95	27.95	27.95	27.95	+38.710%	1	5	+4.758%
2024-11-26	20.15	20.15	20.15	20.15	+24.383%	2	4	+45.310%
2024-11-22	16.20	16.20	16.20	16.20	-0.613%	2	2	+80.741%
2024-11-20	16.30	16.30	16.30	16.30	0.000%	1	1	+79.632%