Dark

MSFT20250815C385
MSFT Aug 15 2025 385.00 Call (MSFT250815C00385000)
option OPRA

EOD

May 15, 2025

75.41+0.694%(+0.52)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	78.66	78.66	75.41	75.41	+0.694%	16	568	0.000%
2025-05-14	74.89	74.89	74.89	74.89	+5.926%	1	568	+0.694%
2025-05-13	70.85	70.90	70.70	70.70	+0.498%	8	569	+6.662%
2025-05-12	68.00	70.35	67.58	70.35	+11.331%	21	568	+7.193%
2025-05-09	63.19	63.19	63.19	63.19	-5.967%	2	576	+19.339%
2025-05-08	64.02	67.65	62.80	67.20	+10.164%	19	577	+12.217%
2025-05-07	61.00	61.00	61.00	61.00	-1.898%	1	581	+23.623%
2025-05-06	62.38	62.38	61.52	62.18	+0.387%	95	581	+21.277%
2025-05-05	62.94	65.25	61.94	61.94	+0.129%	14	588	+21.747%
2025-05-02	59.95	65.55	59.95	61.86	+14.556%	110	598	+21.904%
2025-05-01	62.30	62.30	54.00	54.00	+67.442%	67	580	+39.648%
2025-04-30	28.25	32.25	28.00	32.25	+0.467%	38	578	+133.829%
2025-04-29	31.40	32.36	31.00	32.10	+4.902%	61	575	+134.922%
2025-04-28	28.95	30.60	27.94	30.60	+2.513%	44	581	+146.438%
2025-04-25	28.44	29.85	27.79	29.85	+8.191%	40	573	+152.630%
2025-04-24	24.90	27.59	24.90	27.59	+24.842%	72	561	+173.324%
2025-04-23	23.15	24.00	22.10	22.10	+22.099%	46	539	+241.222%
2025-04-22	16.20	18.45	15.79	18.10	+14.775%	51	546	+316.630%
2025-04-21	17.10	17.10	15.10	15.77	-20.873%	105	524	+378.186%
2025-04-17	21.60	21.60	19.93	19.93	-6.651%	49	498	+278.374%
2025-04-16	24.90	25.15	20.60	21.35	-24.291%	68	498	+253.208%
2025-04-15	30.16	30.16	27.83	28.20	-8.974%	23	453	+167.411%
2025-04-14	33.35	33.62	29.51	30.98	-6.064%	49	450	+143.415%
2025-04-11	31.14	33.38	29.20	32.98	+12.560%	128	427	+128.654%
2025-04-10	28.40	29.30	24.85	29.30	-6.836%	113	461	+157.372%
2025-04-09	20.42	33.00	19.64	31.45	+61.697%	87	450	+139.777%
2025-04-08	21.95	21.96	19.30	19.45	+11.782%	95	478	+287.712%
2025-04-07	16.21	18.57	15.20	17.40	-16.547%	213	448	+333.391%
2025-04-04	20.70	22.25	19.60	20.85	-13.665%	256	439	+261.679%
2025-04-03	22.15	24.25	21.10	24.15	-6.214%	216	419	+212.257%
2025-04-02	25.91	26.50	25.70	25.75	+1.578%	11	252	+192.854%
2025-04-01	23.60	25.40	23.60	25.35	+19.575%	10	256	+197.475%
2025-03-31	20.80	21.20	19.12	21.20	-11.667%	31	259	+255.708%
2025-03-28	29.40	29.40	24.00	24.00	-24.051%	12	242	+214.208%
2025-03-27	31.00	31.60	31.00	31.60	+4.153%	40	240	+138.639%
2025-03-26	33.20	33.20	30.34	30.34	-9.297%	16	207	+148.550%
2025-03-25	33.13	34.00	33.13	33.45	+2.891%	5	208	+125.441%
2025-03-24	31.60	32.53	31.60	32.51	+13.039%	17	208	+131.959%
2025-03-21	28.76	28.76	28.76	28.76	-3.652%	2	209	+162.204%
2025-03-19	30.09	30.09	29.85	29.85	+4.188%	4	209	+152.630%
2025-03-18	29.15	29.20	28.05	28.65	-11.710%	55	205	+163.211%
2025-03-17	32.18	32.45	31.00	32.45	+2.690%	10	160	+132.388%
2025-03-14	31.41	31.60	31.20	31.60	+13.915%	54	164	+138.639%
2025-03-13	29.95	29.95	27.74	27.74	-7.656%	15	141	+171.846%
2025-03-12	29.85	30.79	29.12	30.04	-2.468%	18	141	+151.032%
2025-03-11	29.75	31.15	28.25	30.80	+8.070%	41	129	+144.838%
2025-03-10	29.64	29.80	28.50	28.50	-23.284%	17	113	+164.596%
2025-03-07	37.15	37.15	37.15	37.15	-4.005%	6	108	+102.988%
2025-03-06	41.55	41.55	38.70	38.70	+1.071%	9	102	+94.858%
2025-03-05	35.27	38.29	35.19	38.29	+9.871%	7	102	+96.944%
2025-03-04	31.05	34.85	31.00	34.85	+7.132%	30	103	+116.385%
2025-03-03	37.95	37.95	32.53	32.53	-7.454%	9	94	+131.817%
2025-02-28	34.50	35.15	34.15	35.15	-2.361%	16	95	+114.538%
2025-02-27	38.74	38.74	36.00	36.00	-10.000%	13	88	+109.472%
2025-02-25	40.00	40.00	40.00	40.00	-6.847%	1	81	+88.525%
2025-02-24	42.94	42.94	42.94	42.94	-19.813%	5	81	+75.617%
2025-02-20	53.55	53.55	53.55	53.55	+17.408%	1	76	+40.822%
2025-02-18	45.61	45.61	45.61	45.61	-0.197%	5	76	+65.337%
2025-02-14	44.25	45.70	44.25	45.70	-0.544%	8	73	+65.011%
2025-02-13	45.95	45.95	45.95	45.95	+0.065%	1	72	+64.113%
2025-02-12	45.55	45.92	45.55	45.92	-4.592%	2	72	+64.220%
2025-02-11	48.13	48.13	48.13	48.13	+3.173%	1	71	+56.680%
2025-02-07	50.23	50.23	46.65	46.65	-10.029%	74	71	+61.651%
2025-02-06	51.85	51.85	51.85	51.85	+4.242%	1	50	+45.439%
2025-02-05	49.10	49.74	49.10	49.74	+2.283%	8	49	+51.608%
2025-02-04	48.63	48.63	48.63	48.63	-11.902%	1	41	+55.069%
2025-01-31	55.20	55.20	55.20	55.20	+5.545%	2	40	+36.612%
2025-01-30	52.30	52.53	52.30	52.30	-19.538%	3	41	+44.187%
2025-01-21	65.00	65.00	65.00	65.00	-0.077%	20	40	+16.015%
2025-01-17	66.74	66.74	65.05	65.05	+18.058%	4	42	+15.926%
2025-01-13	55.10	55.10	55.10	55.10	-8.396%	2	42	+36.860%
2025-01-10	60.15	60.15	60.15	60.15	-25.741%	2	41	+25.370%
2024-12-06	81.00	81.00	81.00	81.00	+41.856%	2	41	-6.901%
2024-11-21	57.10	57.10	57.10	57.10	-2.809%	1	42	+32.067%
2024-11-20	58.75	58.75	58.75	58.75	-10.510%	7	42	+28.357%
2024-11-12	65.65	65.65	65.65	65.65	+0.076%	6	43	+14.867%
2024-11-07	65.60	65.60	65.60	65.60	+10.456%	1	39	+14.954%
2024-11-05	59.39	59.39	59.39	59.39	-1.948%	1	38	+26.974%
2024-11-01	60.57	60.57	60.57	60.57	+6.920%	2	38	+24.501%
2024-10-31	60.50	60.50	56.65	56.65	-25.461%	21	37	+33.116%
2024-10-30	76.00	76.00	76.00	76.00	+9.431%	1	17	-0.776%
2024-10-23	69.45	69.45	69.45	69.45	+11.746%	2	16	+8.582%
2024-10-11	62.15	62.15	62.15	62.15	-6.118%	6	14	+21.335%
2024-10-09	66.20	66.20	66.20	66.20	+5.079%	1	11	+13.912%
2024-10-08	63.00	63.00	63.00	63.00	-2.250%	1	11	+19.698%
2024-10-03	64.45	64.45	64.45	64.45	-2.348%	1	11	+17.005%
2024-10-02	65.50	66.00	65.50	66.00	-7.950%	2	10	+14.258%
2024-09-30	71.70	71.70	71.70	71.70	-8.018%	6	10	+5.174%
2024-09-23	77.95	77.95	77.95	77.95	+28.609%	1	4	-3.258%
2024-09-04	60.61	60.61	60.61	60.61	-8.222%	1	3	+24.418%
2024-08-27	66.03	66.04	66.03	66.04	-0.885%	2	3	+14.188%
2024-08-13	66.63	66.63	66.63	66.63	+14.563%	1	2	+13.177%
2024-08-05	58.16	58.16	58.16	58.16	0.000%	1	1	+29.660%