Dark

MSFT20250815C400
MSFT Aug 15 2025 400.00 Call (MSFT250815C00400000)
option OPRA

EOD

May 15, 2025

62.55+2.828%(+1.72)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	61.65	65.35	61.65	62.55	+2.828%	102	12,209	0.000%
2025-05-14	60.66	62.55	59.75	60.83	+5.755%	122	12,246	+2.828%
2025-05-13	57.70	59.20	56.85	57.52	+0.052%	227	12,311	+8.745%
2025-05-12	52.50	58.40	52.50	57.49	+13.842%	93	12,278	+8.802%
2025-05-09	52.60	52.60	49.95	50.50	-4.843%	16	12,286	+23.861%
2025-05-08	54.00	56.00	50.85	53.07	+5.570%	90	12,291	+17.863%
2025-05-07	48.55	50.28	47.00	50.27	+3.012%	31,035	12,329	+24.428%
2025-05-06	46.85	50.50	46.85	48.80	-4.688%	150	31,678	+28.176%
2025-05-05	48.77	52.92	48.77	51.20	+1.749%	110	31,744	+22.168%
2025-05-02	49.10	53.75	49.10	50.32	+17.845%	128	31,767	+24.304%
2025-05-01	48.35	51.22	42.70	42.70	+72.874%	32,427	31,880	+46.487%
2025-04-30	21.00	24.90	20.00	24.70	+4.175%	558	1,863	+153.239%
2025-04-29	22.23	23.90	22.23	23.71	+5.144%	161	1,927	+163.813%
2025-04-28	20.70	22.55	20.00	22.55	+2.687%	50	1,905	+177.384%
2025-04-25	20.70	21.96	19.72	21.96	+7.384%	208	1,888	+184.836%
2025-04-24	15.30	21.00	15.30	20.45	+33.660%	182	1,894	+205.868%
2025-04-23	15.30	16.90	14.75	15.30	+22.892%	341	1,777	+308.824%
2025-04-22	11.63	12.60	10.48	12.45	+21.463%	68	1,566	+402.410%
2025-04-21	10.50	10.90	10.00	10.25	-24.632%	480	1,542	+510.244%
2025-04-17	13.95	14.60	13.60	13.60	-6.849%	32	1,309	+359.926%
2025-04-16	18.45	18.45	14.14	14.60	-28.079%	147	1,309	+328.425%
2025-04-15	23.00	23.00	20.30	20.30	-11.354%	44	1,259	+208.128%
2025-04-14	24.52	25.25	21.40	22.90	-4.782%	67	1,251	+173.144%
2025-04-11	22.62	24.60	22.40	24.05	+13.443%	78	1,252	+160.083%
2025-04-10	20.90	21.60	18.00	21.20	-11.667%	54	1,270	+195.047%
2025-04-09	14.43	25.00	13.90	24.00	+103.735%	211	1,271	+160.625%
2025-04-08	15.00	15.10	11.78	11.78	-0.338%	46	1,283	+430.985%
2025-04-07	10.85	14.30	10.26	11.82	-22.997%	41	1,327	+429.188%
2025-04-04	15.25	17.75	13.85	15.35	-9.440%	342	1,310	+307.492%
2025-04-03	16.25	17.20	15.40	16.95	-11.627%	37	1,295	+269.027%
2025-04-02	17.25	19.60	17.25	19.18	+8.977%	104	1,292	+226.121%
2025-04-01	15.20	18.30	15.20	17.60	+7.909%	56	1,262	+255.398%
2025-03-31	14.50	16.31	13.45	16.31	-9.740%	216	1,306	+283.507%
2025-03-28	21.10	21.59	17.55	18.07	-20.396%	148	1,355	+246.154%
2025-03-27	22.60	22.80	21.85	22.70	+1.114%	24	1,338	+175.551%
2025-03-26	24.80	24.80	22.45	22.45	-9.658%	126	1,351	+178.619%
2025-03-25	24.00	25.00	24.00	24.85	+3.112%	140	1,316	+151.710%
2025-03-24	24.50	24.50	23.50	24.10	+2.553%	174	1,325	+159.544%
2025-03-21	20.75	23.50	20.55	23.50	+8.295%	280	1,253	+166.170%
2025-03-20	21.63	23.13	21.63	21.70	-3.769%	68	1,248	+188.249%
2025-03-19	22.80	23.00	21.35	22.55	+8.413%	112	1,270	+177.384%
2025-03-18	22.00	22.00	20.45	20.80	-18.335%	13	1,266	+200.721%
2025-03-17	23.47	25.60	22.97	25.47	+5.248%	19	1,262	+145.583%
2025-03-14	21.50	24.20	21.50	24.20	+20.099%	20	1,261	+158.471%
2025-03-13	21.50	21.50	20.15	20.15	-11.623%	20	1,258	+210.422%
2025-03-12	23.40	23.40	21.58	22.80	-1.935%	101	1,258	+174.342%
2025-03-11	22.70	24.65	21.80	23.25	+7.639%	76	1,286	+169.032%
2025-03-10	23.85	24.90	21.60	21.60	-21.540%	128	1,316	+189.583%
2025-03-07	28.65	28.65	24.93	27.53	-10.472%	88	1,282	+127.207%
2025-03-06	28.20	32.30	28.20	30.75	-3.635%	30	1,294	+103.415%
2025-03-05	26.83	32.04	26.65	31.91	+22.307%	70	1,294	+96.020%
2025-03-04	23.25	26.09	23.10	26.09	+3.944%	82	1,283	+139.747%
2025-03-03	30.00	30.00	24.70	25.10	-15.346%	43	1,301	+149.203%
2025-02-28	28.00	29.65	26.00	29.65	+3.490%	300	1,275	+110.961%
2025-02-27	33.40	33.40	28.55	28.65	-6.066%	155	1,249	+118.325%
2025-02-26	29.25	32.80	28.65	30.50	+0.494%	48	1,134	+105.082%
2025-02-25	32.00	32.25	30.00	30.35	-10.866%	343	1,134	+106.096%
2025-02-24	34.20	34.20	31.50	34.05	-7.473%	294	925	+83.700%
2025-02-21	39.95	40.05	36.80	36.80	-14.419%	36	745	+69.973%
2025-02-20	41.00	43.00	41.00	43.00	+13.009%	38	744	+45.465%
2025-02-19	36.21	38.35	36.21	38.05	+4.677%	56	746	+64.389%
2025-02-18	36.40	37.20	35.00	36.35	+0.414%	78	711	+72.077%
2025-02-14	35.70	36.20	34.55	36.20	-1.791%	156	749	+72.790%
2025-02-13	35.50	37.15	35.10	36.86	+1.125%	84	759	+69.696%
2025-02-12	36.20	37.10	35.73	36.45	-4.830%	39	759	+71.605%
2025-02-11	37.80	38.65	37.15	38.30	-0.026%	14	757	+63.316%
2025-02-10	39.50	41.00	38.31	38.31	+1.215%	19	756	+63.273%
2025-02-07	43.10	43.10	36.95	37.85	-7.975%	90	753	+65.258%
2025-02-06	43.15	43.15	41.13	41.13	+2.186%	11	724	+52.079%
2025-02-05	39.85	40.55	39.03	40.25	+1.641%	169	717	+55.404%
2025-02-04	38.95	40.20	38.95	39.60	+0.253%	7	567	+57.955%
2025-02-03	41.65	41.65	39.50	39.50	-9.049%	34	570	+58.354%
2025-01-31	44.00	44.82	42.90	43.43	+0.766%	166	554	+44.025%
2025-01-30	44.55	44.55	42.10	43.10	-32.392%	100	533	+45.128%
2025-01-29	64.00	65.50	63.75	63.75	-5.695%	254	502	-1.882%
2025-01-28	58.15	68.00	58.15	67.60	+27.068%	227	677	-7.470%
2025-01-27	51.10	55.00	51.04	53.20	-14.607%	85	833	+17.575%
2025-01-24	64.05	64.05	62.30	62.30	-2.275%	10	759	+0.401%
2025-01-23	63.40	63.75	63.40	63.75	-3.189%	17	760	-1.882%
2025-01-22	59.50	66.25	59.50	65.85	+24.245%	95	757	-5.011%
2025-01-21	51.64	53.00	51.64	53.00	-3.161%	4	805	+18.019%
2025-01-17	53.90	55.50	53.90	54.73	+4.787%	16	805	+14.288%
2025-01-15	48.80	52.23	48.80	52.23	+22.462%	111	805	+19.759%
2025-01-14	45.00	45.96	42.65	42.65	-4.586%	12	757	+46.659%
2025-01-13	46.80	46.80	44.70	44.70	-6.485%	3	756	+39.933%
2025-01-10	49.65	49.65	47.80	47.80	-8.077%	6	756	+30.858%
2025-01-08	52.60	52.60	50.85	52.00	+1.463%	12	753	+20.288%
2025-01-07	55.30	55.30	51.25	51.25	-3.738%	18	753	+22.049%
2025-01-06	57.55	57.55	52.65	53.24	+6.056%	33	754	+17.487%
2025-01-03	51.40	51.60	48.65	50.20	+6.809%	12	742	+24.602%
2025-01-02	48.20	48.20	47.00	47.00	-8.915%	9	746	+33.085%
2024-12-31	51.60	51.60	51.60	51.60	-5.147%	6	736	+21.221%
2024-12-30	52.55	54.40	52.55	54.40	-4.561%	51	736	+14.982%
2024-12-27	56.87	57.50	56.00	57.00	-12.897%	132	785	+9.737%
2024-12-26	65.44	65.44	65.44	65.44	+3.364%	2	719	-4.416%
2024-12-23	63.31	63.31	63.31	63.31	-4.582%	2	717	-1.200%
2024-12-20	63.15	66.35	60.00	66.35	-3.491%	8	718	-5.727%
2024-12-19	68.75	68.75	68.75	68.75	+2.612%	20	720	-9.018%
2024-12-18	74.60	74.60	67.00	67.00	-12.131%	3	740	-6.642%
2024-12-17	76.25	76.25	76.25	76.25	+3.741%	40	737	-17.967%
2024-12-16	73.50	73.50	73.50	73.50	+2.553%	10	754	-14.898%
2024-12-13	71.67	71.67	71.67	71.67	-8.350%	2	754	-12.725%
2024-12-12	78.20	78.20	78.20	78.20	+5.178%	5	754	-20.013%
2024-12-11	73.50	74.35	73.50	74.35	+4.645%	55	759	-15.871%
2024-12-10	73.50	73.50	71.05	71.05	+0.282%	13	704	-11.963%
2024-12-09	68.72	71.88	68.72	70.85	+0.725%	6	713	-11.715%
2024-12-06	71.00	71.00	69.26	70.34	+2.060%	26	712	-11.075%
2024-12-05	64.75	68.92	64.75	68.92	+7.268%	3	720	-9.243%
2024-12-04	65.05	65.05	64.25	64.25	+6.905%	6	719	-2.646%
2024-12-03	60.10	60.10	60.10	60.10	-0.083%	1	714	+4.077%
2024-12-02	60.92	60.92	60.15	60.15	+9.066%	2	713	+3.990%
2024-11-27	57.23	57.23	55.05	55.15	-2.562%	4	717	+13.418%
2024-11-26	54.80	56.76	54.50	56.60	+9.372%	55	717	+10.512%
2024-11-25	50.20	51.75	49.30	51.75	+6.591%	25	670	+20.870%
2024-11-22	48.55	48.55	48.55	48.55	+0.103%	4	665	+28.836%
2024-11-21	48.50	48.50	48.50	48.50	-2.198%	2	663	+28.969%
2024-11-18	49.59	49.59	49.59	49.59	-1.117%	1	663	+26.134%
2024-11-15	53.95	53.95	49.70	50.15	-8.402%	36	662	+24.726%
2024-11-14	56.30	57.85	53.75	54.75	-3.779%	9	664	+14.247%
2024-11-13	52.00	57.15	51.95	56.90	+2.893%	8	665	+9.930%
2024-11-12	51.60	55.30	51.60	55.30	+6.860%	29	665	+13.110%
2024-11-11	55.05	55.05	50.50	51.75	-5.046%	18	666	+20.870%
2024-11-08	56.20	56.20	53.90	54.50	-2.765%	26	659	+14.771%
2024-11-07	53.20	56.05	53.20	56.05	+9.902%	11	658	+11.597%
2024-11-06	51.10	52.01	51.00	51.00	+1.634%	12	667	+22.647%
2024-11-05	50.18	50.18	50.18	50.18	+7.821%	1	657	+24.651%
2024-11-04	47.65	47.65	46.54	46.54	-5.942%	2	656	+34.401%
2024-11-01	48.95	50.80	48.95	49.48	+0.162%	124	655	+26.415%
2024-10-31	51.90	51.90	47.60	49.40	-26.869%	516	593	+26.619%
2024-10-30	68.90	68.90	67.55	67.55	+13.244%	5	120	-7.402%
2024-10-23	61.20	61.20	59.65	59.65	-4.023%	3	116	+4.862%
2024-10-22	60.85	62.15	60.85	62.15	+16.801%	3	113	+0.644%
2024-10-21	53.21	53.21	53.21	53.21	+1.449%	1	114	+17.553%
2024-10-11	52.45	52.45	52.45	52.45	-4.982%	20	113	+19.256%
2024-10-09	56.46	56.46	55.20	55.20	+5.444%	11	103	+13.315%
2024-10-08	51.50	52.90	51.50	52.35	-1.226%	36	93	+19.484%
2024-10-07	53.00	53.00	53.00	53.00	-5.035%	2	63	+18.019%
2024-10-02	55.81	55.81	55.81	55.81	-4.057%	1	63	+12.077%
2024-10-01	58.17	58.17	58.17	58.17	-10.892%	1	63	+7.530%
2024-09-24	65.28	65.28	65.28	65.28	-6.916%	1	63	-4.182%
2024-09-20	70.13	70.13	70.13	70.13	+2.335%	2	63	-10.808%
2024-09-18	68.53	68.53	68.53	68.53	+0.073%	1	62	-8.726%
2024-09-17	73.00	73.00	68.48	68.48	+12.985%	3	61	-8.659%
2024-09-11	60.61	60.61	60.61	60.61	+20.306%	2	61	+3.201%
2024-09-06	50.38	50.38	50.38	50.38	-7.560%	60	61	+24.156%
2024-09-05	54.50	54.50	54.50	54.50	-6.646%	6	76	+14.771%
2024-08-29	58.38	58.38	58.38	58.38	+12.486%	1	76	+7.143%
2024-08-28	55.05	55.05	51.90	51.90	-6.655%	2	76	+20.520%
2024-08-26	57.55	57.55	55.60	55.60	-11.956%	2	75	+12.500%
2024-08-21	63.15	63.15	63.15	63.15	+4.294%	2	75	-0.950%
2024-08-19	60.55	60.55	60.55	60.55	-0.738%	1	77	+3.303%
2024-08-16	61.00	61.00	61.00	61.00	-1.581%	2	76	+2.541%
2024-08-15	61.73	61.98	61.73	61.98	+6.862%	2	77	+0.920%
2024-08-14	57.55	58.00	57.55	58.00	0.000%	2	76	+7.845%
2024-08-13	57.00	58.46	57.00	58.00	+7.407%	42	75	+7.845%
2024-08-12	53.95	54.00	53.95	54.00	-2.878%	3	39	+15.833%
2024-08-09	55.00	55.60	55.00	55.60	+3.925%	14	41	+12.500%
2024-08-08	53.30	54.75	53.30	53.50	+3.883%	4	35	+16.916%
2024-08-07	56.05	56.15	51.50	51.50	-0.732%	4	33	+21.456%
2024-08-06	54.00	55.85	51.88	51.88	+1.229%	38	0	+20.567%
2024-08-05	51.47	52.80	50.00	51.25	0.000%	21	0	+22.049%