Dark

MSFT20250815C395
MSFT Aug 15 2025 395.00 Call (MSFT250815C00395000)
option OPRA

EOD

May 15, 2025

68.67+4.808%(+3.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	68.67	68.67	68.67	68.67	+4.808%	1	466	0.000%
2025-05-14	65.08	66.92	64.72	65.52	+4.815%	35	466	+4.808%
2025-05-13	62.91	62.91	62.51	62.51	+1.494%	4	469	+9.854%
2025-05-12	58.90	61.59	58.90	61.59	+13.908%	20	468	+11.495%
2025-05-09	54.07	54.07	54.07	54.07	-9.657%	2	461	+27.002%
2025-05-08	56.19	59.90	54.80	59.85	+10.221%	46	462	+14.737%
2025-05-07	53.15	54.30	51.91	54.30	+0.240%	16	458	+26.464%
2025-05-06	53.16	54.58	53.16	54.17	-1.866%	61	456	+26.768%
2025-05-05	52.67	56.89	52.67	55.20	+1.099%	8	474	+24.402%
2025-05-02	49.90	56.00	49.90	54.60	+19.475%	76	474	+25.769%
2025-05-01	52.00	55.00	45.70	45.70	+74.828%	145	485	+50.263%
2025-04-30	23.40	27.73	22.47	26.14	+0.927%	64	511	+162.701%
2025-04-29	24.90	26.22	24.90	25.90	+4.225%	68	503	+165.135%
2025-04-28	23.70	24.86	22.85	24.85	0.000%	29	470	+176.338%
2025-04-25	22.47	24.85	22.47	24.85	+10.690%	32	460	+176.338%
2025-04-24	18.94	22.61	18.94	22.45	+29.769%	28	450	+205.880%
2025-04-23	18.35	18.88	17.10	17.30	+23.571%	117	441	+296.936%
2025-04-22	12.35	14.40	12.35	14.00	+13.821%	61	403	+390.500%
2025-04-21	13.50	13.50	11.75	12.30	-19.079%	133	378	+458.293%
2025-04-17	15.85	16.35	15.20	15.20	-6.748%	13	333	+351.776%
2025-04-16	19.35	19.85	16.00	16.30	-27.684%	28	333	+321.288%
2025-04-15	25.10	25.10	22.54	22.54	-6.279%	13	330	+204.658%
2025-04-14	27.50	28.30	23.90	24.05	-8.902%	22	322	+185.530%
2025-04-11	25.00	27.65	24.20	26.40	+24.235%	396	327	+160.114%
2025-04-10	21.50	22.10	21.20	21.25	-21.296%	9	270	+223.153%
2025-04-09	17.27	27.00	17.27	27.00	+87.370%	44	269	+154.333%
2025-04-08	16.29	17.35	14.20	14.41	+2.416%	146	273	+376.544%
2025-04-07	14.00	14.07	11.85	14.07	-16.399%	13	279	+388.060%
2025-04-04	18.74	18.74	16.35	16.83	-10.240%	46	274	+308.021%
2025-04-03	16.35	18.75	16.35	18.75	-10.714%	12	285	+266.240%
2025-04-02	20.80	21.00	20.80	21.00	+1.597%	10	285	+227.000%
2025-04-01	18.70	20.73	18.70	20.67	+23.329%	12	286	+232.221%
2025-03-31	16.18	16.76	15.00	16.76	-17.316%	35	286	+309.726%
2025-03-28	21.27	21.27	19.55	20.27	-19.881%	8	299	+238.777%
2025-03-27	24.60	25.30	24.15	25.30	+1.200%	34	297	+171.423%
2025-03-26	27.27	27.27	24.95	25.00	-8.925%	18	283	+174.680%
2025-03-25	26.80	27.80	26.50	27.45	+3.312%	44	279	+150.164%
2025-03-24	28.24	28.24	26.05	26.57	+14.477%	46	263	+158.449%
2025-03-21	23.00	23.21	23.00	23.21	-3.292%	4	251	+195.864%
2025-03-20	25.95	25.95	23.82	24.00	+3.004%	6	251	+186.125%
2025-03-18	23.72	23.72	23.30	23.30	-15.426%	8	249	+194.721%
2025-03-17	25.75	27.95	25.75	27.55	+2.799%	17	253	+149.256%
2025-03-14	26.20	26.80	26.20	26.80	+15.517%	4	252	+156.231%
2025-03-13	22.96	23.30	22.40	23.20	-1.486%	21	240	+195.991%
2025-03-12	23.55	23.55	23.55	23.55	-8.008%	30	240	+191.592%
2025-03-11	24.21	25.60	24.05	25.60	+5.785%	9	240	+168.242%
2025-03-10	26.65	27.40	24.20	24.20	-22.061%	39	246	+183.760%
2025-03-07	31.10	31.50	27.65	31.05	-6.476%	94	269	+121.159%
2025-03-06	30.65	33.25	30.65	33.20	+0.606%	25	254	+106.837%
2025-03-05	29.60	33.00	29.30	33.00	+22.222%	34	263	+108.091%
2025-03-04	26.00	27.00	25.80	27.00	0.000%	68	252	+154.333%
2025-03-03	31.40	31.40	27.00	27.00	-17.178%	28	190	+154.333%
2025-02-28	29.00	32.60	28.85	32.60	+6.536%	74	174	+110.644%
2025-02-27	36.00	36.00	30.60	30.60	-13.681%	18	154	+124.412%
2025-02-26	32.65	35.45	31.25	35.45	+5.979%	57	152	+93.709%
2025-02-25	33.75	34.65	33.20	33.45	-7.724%	31	95	+105.291%
2025-02-24	34.40	36.25	34.40	36.25	-13.402%	10	67	+89.434%
2025-02-21	43.00	43.00	41.86	41.86	-10.075%	8	60	+64.047%
2025-02-20	45.50	46.55	44.80	46.55	+6.962%	11	57	+47.519%
2025-02-19	39.50	43.52	39.50	43.52	+7.510%	2	65	+57.790%
2025-02-12	38.55	40.48	38.55	40.48	+0.322%	3	66	+69.639%
2025-02-11	40.35	40.35	40.35	40.35	-2.324%	10	65	+70.186%
2025-02-10	44.03	44.03	41.31	41.31	+2.379%	5	66	+66.231%
2025-02-07	42.00	42.00	40.35	40.35	-11.319%	8	64	+70.186%
2025-02-06	46.25	46.25	45.50	45.50	+3.527%	28	63	+50.923%
2025-02-03	43.95	43.95	43.95	43.95	-4.457%	3	53	+56.246%
2025-01-31	46.50	46.50	45.99	46.00	+1.657%	6	53	+49.283%
2025-01-30	46.22	46.22	45.00	45.25	-25.820%	8	53	+51.757%
2025-01-28	59.75	61.00	59.75	61.00	+9.417%	2	46	+12.574%
2025-01-27	55.85	55.85	55.75	55.75	-17.833%	5	44	+23.175%
2025-01-24	67.85	67.85	67.85	67.85	+21.377%	2	39	+1.209%
2025-01-21	55.90	55.90	55.90	55.90	+2.194%	1	39	+22.844%
2025-01-15	54.90	54.90	54.70	54.70	+10.729%	4	39	+25.539%
2025-01-14	49.40	49.40	49.40	49.40	+0.611%	18	40	+39.008%
2025-01-13	47.85	49.10	47.60	49.10	-7.880%	10	35	+39.857%
2025-01-10	49.43	53.30	49.39	53.30	-9.277%	20	41	+28.837%
2025-01-07	58.75	58.75	58.75	58.75	+8.435%	5	52	+16.885%
2025-01-03	53.98	54.18	53.98	54.18	-3.936%	4	52	+26.744%
2024-12-30	56.40	56.40	56.40	56.40	-6.156%	10	50	+21.755%
2024-12-27	59.20	60.10	58.80	60.10	-26.465%	32	45	+14.260%
2024-12-12	81.73	81.73	81.73	81.73	+8.252%	1	45	-15.979%
2024-12-09	75.50	75.50	75.50	75.50	+3.015%	7	45	-9.046%
2024-12-06	73.29	73.29	73.29	73.29	+24.537%	2	38	-6.304%
2024-11-12	55.25	58.85	55.25	58.85	+7.019%	11	38	+16.686%
2024-11-11	54.99	54.99	54.99	54.99	-7.781%	20	35	+24.877%
2024-11-07	59.63	59.63	59.63	59.63	+6.009%	1	27	+15.160%
2024-11-06	55.51	56.25	55.51	56.25	+6.132%	2	27	+22.080%
2024-11-05	53.00	53.00	53.00	53.00	+5.159%	1	25	+29.566%
2024-11-04	50.40	50.40	50.40	50.40	-22.818%	1	26	+36.250%
2024-10-22	65.30	65.30	65.30	65.30	+16.482%	10	25	+5.161%
2024-10-16	56.13	56.13	56.06	56.06	-23.468%	2	15	+22.494%
2024-09-20	73.25	73.25	73.25	73.25	+7.216%	2	13	-6.253%
2024-09-13	68.32	68.32	68.32	68.32	+9.225%	6	14	+0.512%
2024-09-11	62.55	62.55	62.55	62.55	+7.957%	2	14	+9.784%
2024-09-10	58.73	58.73	57.94	57.94	+12.461%	2	16	+18.519%
2024-09-06	50.55	51.53	50.55	51.52	-7.504%	14	16	+33.288%
2024-09-04	56.90	56.90	55.70	55.70	-7.244%	4	11	+23.285%
2024-08-27	59.72	60.05	59.70	60.05	+0.083%	4	13	+14.355%
2024-08-23	60.00	60.00	60.00	60.00	-4.913%	2	12	+14.450%
2024-08-16	63.10	63.10	63.10	63.10	-0.864%	12	11	+8.827%
2024-08-15	64.30	64.40	63.60	63.65	+11.647%	4	5	+7.887%
2024-08-12	57.01	57.01	57.01	57.01	-2.547%	1	3	+20.453%
2024-08-09	58.50	58.50	58.50	58.50	+9.142%	2	4	+17.385%
2024-08-05	56.90	56.90	53.00	53.60	0.000%	8	3	+28.116%