Dark

MSFT20250815C415
MSFT Aug 15 2025 415.00 Call (MSFT250815C00415000)
option OPRA

EOD

Jul 2, 2025

78.99-2.252%(-1.82)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-02	80.83	82.40	78.99	78.99	-2.252%	4	1,578	0.000%
2025-07-01	81.60	81.60	80.78	80.81	-7.402%	4	1,581	-2.252%
2025-06-30	85.80	87.27	85.04	87.27	+3.034%	7	1,581	-9.488%
2025-06-27	86.69	88.25	84.40	84.70	-2.363%	27	1,581	-6.741%
2025-06-26	84.80	86.75	83.28	86.75	+8.492%	13	1,590	-8.945%
2025-06-25	81.61	83.05	79.85	79.96	-0.683%	28	1,599	-1.213%
2025-06-24	79.25	80.80	79.25	80.51	+7.061%	39	1,606	-1.888%
2025-06-23	64.02	76.20	64.02	75.20	+8.859%	20	1,638	+5.040%
2025-06-20	71.42	71.42	69.08	69.08	-1.581%	68	1,648	+14.346%
2025-06-18	69.26	70.19	69.26	70.19	+4.062%	2	1,613	+12.537%
2025-06-17	66.70	68.31	66.70	67.45	-3.089%	14	1,613	+17.109%
2025-06-16	71.15	71.15	69.60	69.60	+5.567%	9	1,615	+13.491%
2025-06-13	67.55	69.03	65.60	65.93	-6.549%	28	1,619	+19.809%
2025-06-12	67.75	71.53	67.57	70.55	+10.321%	38	1,628	+11.963%
2025-06-11	66.60	66.60	63.95	63.95	+4.493%	10	1,613	+23.518%
2025-06-10	61.77	61.77	61.20	61.20	-5.585%	2	1,611	+29.069%
2025-06-09	62.80	64.84	62.80	64.82	+2.742%	6	1,612	+21.861%
2025-06-06	64.05	64.35	62.15	63.09	+2.253%	12	1,610	+25.202%
2025-06-05	59.04	61.75	59.04	61.70	+6.840%	10	1,613	+28.023%
2025-06-04	57.75	57.88	57.75	57.75	+1.583%	7	1,610	+36.779%
2025-06-03	56.91	57.15	55.40	56.85	+2.028%	66	1,610	+38.945%
2025-06-02	54.94	55.74	54.94	55.72	+1.809%	67	1,563	+41.762%
2025-05-30	54.50	54.73	51.60	54.73	+0.367%	16	1,564	+44.327%
2025-05-29	54.41	54.53	54.41	54.53	+1.621%	3	1,559	+44.856%
2025-05-28	54.89	54.89	53.66	53.66	-2.702%	4	1,556	+47.205%
2025-05-27	53.37	55.15	52.42	55.15	+12.071%	17	1,558	+43.228%
2025-05-23	49.29	49.48	49.21	49.21	-4.130%	74	1,565	+60.516%
2025-05-22	55.95	55.95	51.33	51.33	+1.023%	5	1,565	+53.887%
2025-05-21	51.08	52.47	50.81	50.81	-2.457%	9	1,562	+55.462%
2025-05-20	51.21	52.45	51.20	52.09	-3.322%	6	1,554	+51.641%
2025-05-19	52.51	54.68	52.51	53.88	+8.848%	13	1,553	+46.604%
2025-05-16	46.53	49.50	46.53	49.50	-1.649%	6	1,559	+59.576%
2025-05-15	50.22	51.46	50.22	50.33	+4.658%	13	1,560	+56.944%
2025-05-14	45.24	49.90	45.24	48.09	+4.498%	78	1,559	+64.255%
2025-05-13	46.00	46.75	45.05	46.02	+2.723%	83	1,539	+71.643%
2025-05-12	40.48	44.80	40.48	44.80	+10.318%	12	1,484	+76.317%
2025-05-09	40.01	40.61	38.85	40.61	-0.758%	20	1,483	+94.509%
2025-05-08	42.00	43.82	39.57	40.92	+2.300%	23	1,481	+93.035%
2025-05-07	38.10	40.00	37.40	40.00	+1.833%	16	1,480	+97.475%
2025-05-06	38.05	39.30	38.05	39.28	-0.683%	67	1,486	+101.095%
2025-05-05	38.40	41.13	38.40	39.55	+0.970%	106	1,518	+99.722%
2025-05-02	38.00	42.50	38.00	39.17	+17.698%	360	1,517	+101.659%
2025-05-01	37.65	40.00	33.28	33.28	+105.432%	329	1,487	+137.350%
2025-04-30	15.45	16.20	13.90	16.20	-1.400%	133	1,484	+387.593%
2025-04-29	16.18	16.70	15.66	16.43	+9.169%	78	1,417	+380.767%
2025-04-28	14.60	15.05	13.95	15.05	-3.215%	24	1,457	+424.850%
2025-04-25	13.25	15.55	13.25	15.55	+8.817%	106	1,445	+407.974%
2025-04-24	11.20	14.29	11.20	14.29	+41.485%	48	1,440	+452.764%
2025-04-23	10.15	11.25	9.81	10.10	+30.323%	57	1,416	+682.079%
2025-04-22	6.60	8.12	6.60	7.75	+17.424%	117	1,435	+919.226%
2025-04-21	6.66	6.82	6.52	6.60	-28.726%	36	1,395	+1,096.818%
2025-04-17	9.65	9.65	9.05	9.26	-6.465%	46	1,390	+753.024%
2025-04-16	12.38	12.38	9.35	9.90	-29.032%	76	1,390	+697.879%
2025-04-15	15.35	15.35	13.75	13.95	-10.289%	62	1,404	+466.237%
2025-04-14	17.31	17.56	15.00	15.55	-12.345%	143	1,376	+407.974%
2025-04-11	15.65	17.79	15.65	17.74	+10.875%	72	1,283	+345.265%
2025-04-10	13.60	16.00	12.65	16.00	-5.882%	85	1,263	+393.688%
2025-04-09	10.25	17.04	9.57	17.00	+93.182%	83	1,246	+364.647%
2025-04-08	8.77	10.40	8.77	8.80	+7.975%	34	1,252	+797.614%
2025-04-07	6.95	10.50	6.95	8.15	-18.418%	22	1,256	+869.202%
2025-04-04	12.45	13.00	9.65	9.99	-14.249%	76	1,268	+690.691%
2025-04-03	10.20	12.02	10.01	11.65	-9.690%	532	1,267	+578.026%
2025-04-02	12.45	13.40	12.45	12.90	+4.032%	20	963	+512.326%
2025-04-01	11.47	12.50	11.25	12.40	+22.772%	29	961	+537.016%
2025-03-31	9.60	10.10	8.85	10.10	-20.158%	276	959	+682.079%
2025-03-28	13.83	13.83	12.65	12.65	-20.290%	6	776	+524.427%
2025-03-27	16.05	16.05	15.73	15.87	+1.731%	25	777	+397.732%
2025-03-26	17.40	17.40	15.55	15.60	-12.849%	16	786	+406.346%
2025-03-25	17.31	17.90	17.31	17.90	+4.985%	6	784	+341.285%
2025-03-24	16.87	17.15	16.76	17.05	+14.815%	46	780	+363.284%
2025-03-21	14.80	14.90	14.35	14.85	-5.414%	12	754	+431.919%
2025-03-20	16.75	16.75	15.70	15.70	-5.535%	13	752	+403.121%
2025-03-19	16.15	16.62	16.15	16.62	+13.061%	9	751	+375.271%
2025-03-18	15.13	15.13	14.70	14.70	-13.529%	3	751	+437.347%
2025-03-17	17.30	17.30	16.32	17.00	-2.857%	94	830	+364.647%
2025-03-14	15.75	17.50	15.54	17.50	+18.805%	48	809	+351.371%
2025-03-13	15.30	15.30	14.73	14.73	-9.354%	10	829	+436.253%
2025-03-12	15.77	16.90	15.77	16.25	-4.299%	7	829	+386.092%
2025-03-11	16.00	18.00	16.00	16.98	+6.458%	14	824	+365.194%
2025-03-10	17.70	17.70	15.81	15.95	-22.081%	207	825	+395.235%
2025-03-07	19.64	21.10	18.50	20.47	-12.334%	94	771	+285.882%
2025-03-06	21.50	24.25	21.50	23.35	-3.512%	40	763	+238.287%
2025-03-05	19.83	24.35	19.83	24.20	+24.742%	76	749	+226.405%
2025-03-04	18.10	19.40	17.22	19.40	+2.105%	22	767	+307.165%
2025-03-03	20.77	20.77	18.50	19.00	-14.607%	70	774	+315.737%
2025-02-28	19.33	22.25	19.11	22.25	+5.952%	118	711	+255.011%
2025-02-27	25.95	25.95	21.00	21.00	-11.017%	139	731	+276.143%
2025-02-26	22.10	25.05	21.82	23.60	+3.509%	47	653	+234.703%
2025-02-25	24.30	24.50	22.80	22.80	-12.644%	54	666	+246.447%
2025-02-24	27.43	27.43	24.10	26.10	-8.066%	149	652	+202.644%
2025-02-21	31.90	31.90	28.39	28.39	-12.512%	86	640	+178.232%
2025-02-20	31.80	34.26	31.10	32.45	+3.147%	42	608	+143.421%
2025-02-19	27.60	31.70	27.50	31.46	+13.574%	185	609	+151.081%
2025-02-18	27.78	28.36	27.40	27.70	+1.317%	37	526	+185.162%
2025-02-14	27.75	27.75	26.70	27.34	-6.209%	134	488	+188.917%
2025-02-13	27.40	29.15	27.40	29.15	+0.865%	33	487	+170.978%
2025-02-12	28.50	28.92	27.80	28.90	-2.857%	9	487	+173.322%
2025-02-11	28.75	30.20	28.75	29.75	-1.815%	39	481	+165.513%
2025-02-10	30.75	32.25	30.10	30.30	+4.231%	84	470	+160.693%
2025-02-07	32.75	33.97	29.00	29.07	-9.439%	206	480	+171.723%
2025-02-06	32.50	34.26	32.10	32.10	+2.885%	51	442	+146.075%
2025-02-05	31.97	32.10	30.49	31.20	-0.478%	29	408	+153.173%
2025-02-04	31.40	32.12	30.75	31.35	+0.320%	23	408	+151.962%
2025-02-03	32.70	33.39	31.00	31.25	-7.544%	53	401	+152.768%
2025-01-31	35.00	37.00	33.70	33.80	-2.453%	292	358	+133.698%
2025-01-30	33.60	37.00	32.80	34.65	-34.375%	271	411	+127.965%
2025-01-29	53.31	53.31	52.80	52.80	+3.286%	3	207	+49.602%
2025-01-28	51.12	51.12	51.12	51.12	+7.621%	2	207	+54.519%
2025-01-27	43.60	47.50	43.60	47.50	-10.798%	11	209	+66.295%
2025-01-24	53.25	53.25	53.25	53.25	-3.182%	2	207	+48.338%
2025-01-23	55.00	55.00	55.00	55.00	0.000%	1	208	+43.618%
2025-01-22	51.80	55.00	51.52	55.00	+26.437%	14	209	+43.618%
2025-01-21	43.50	43.50	43.50	43.50	-2.793%	1	253	+81.586%
2025-01-17	43.95	44.75	43.75	44.75	+7.572%	94	253	+76.514%
2025-01-15	41.60	41.60	41.60	41.60	+15.781%	1	253	+89.880%
2025-01-14	36.35	36.35	34.35	35.93	-0.056%	4	253	+119.844%
2025-01-13	36.60	37.20	35.95	35.95	-10.125%	11	252	+119.722%
2025-01-10	37.30	40.00	37.30	40.00	-2.983%	16	249	+97.475%
2025-01-02	41.23	41.23	41.23	41.23	-2.113%	2	247	+91.584%
2024-12-31	42.67	42.67	42.12	42.12	-5.348%	9	241	+87.536%
2024-12-30	44.50	44.50	44.50	44.50	-5.920%	5	241	+77.506%
2024-12-27	47.30	47.30	47.30	47.30	-11.007%	2	236	+66.998%
2024-12-23	53.20	53.45	53.15	53.15	-20.672%	100	236	+48.617%
2024-12-17	67.00	67.00	67.00	67.00	+1.163%	2	224	+17.896%
2024-12-12	67.00	67.00	66.23	66.23	+6.565%	3	224	+19.266%
2024-12-10	62.80	62.80	62.15	62.15	+3.756%	6	225	+27.096%
2024-12-09	59.90	59.90	59.90	59.90	+0.167%	6	230	+31.870%
2024-12-05	56.00	59.80	56.00	59.80	+9.725%	3	224	+32.090%
2024-12-04	54.85	54.85	54.50	54.50	+8.350%	12	224	+44.936%
2024-12-03	51.30	51.30	50.30	50.30	-0.789%	6	230	+57.038%
2024-12-02	46.35	50.70	46.35	50.70	+9.385%	2	235	+55.799%
2024-11-27	46.35	46.35	46.35	46.35	-4.236%	3	235	+70.421%
2024-11-26	46.00	48.40	46.00	48.40	+18.715%	3	235	+63.202%
2024-11-22	40.80	40.80	40.70	40.77	-0.827%	28	237	+93.745%
2024-11-18	41.90	43.32	41.11	41.11	-2.352%	14	233	+92.143%
2024-11-15	42.10	42.10	42.10	42.10	-13.106%	2	222	+87.625%
2024-11-14	48.81	48.81	48.45	48.45	+0.041%	22	223	+63.034%
2024-11-13	50.00	50.00	48.43	48.43	+11.333%	2	245	+63.101%
2024-11-12	43.50	43.50	43.50	43.50	-3.333%	2	245	+81.586%
2024-11-11	45.00	45.00	45.00	45.00	-2.386%	3	245	+75.533%
2024-11-08	46.26	46.26	45.90	46.10	-2.475%	6	245	+71.345%
2024-11-07	45.75	47.27	45.30	47.27	+9.675%	22	245	+67.104%
2024-11-06	41.95	43.60	41.80	43.10	+6.158%	25	236	+83.271%
2024-11-05	41.00	42.17	40.30	40.60	+6.646%	9	246	+94.557%
2024-11-04	39.30	39.85	38.07	38.07	-8.705%	3	247	+107.486%
2024-11-01	41.35	44.10	41.35	41.70	+5.170%	22	245	+89.424%
2024-10-31	40.00	43.27	39.65	39.65	-31.043%	17	246	+99.218%
2024-10-30	59.35	59.35	57.50	57.50	+3.250%	7	229	+37.374%
2024-10-29	55.69	55.69	55.69	55.69	+5.414%	1	229	+41.839%
2024-10-28	53.65	53.65	52.43	52.83	-2.167%	4	229	+49.517%
2024-10-25	54.00	54.00	54.00	54.00	+3.946%	2	225	+46.278%
2024-10-23	51.95	51.95	51.95	51.95	-2.350%	1	226	+52.050%
2024-10-22	49.85	53.20	49.85	53.20	+15.980%	23	226	+48.477%
2024-10-21	45.16	45.87	44.00	45.87	-1.567%	75	210	+72.204%
2024-10-18	46.60	46.60	46.60	46.60	+1.614%	98	142	+69.506%
2024-10-17	47.17	47.17	45.86	45.86	+2.024%	2	93	+72.242%
2024-10-16	44.80	45.17	43.20	44.95	-6.354%	6	92	+75.729%
2024-10-14	48.00	48.00	48.00	48.00	+5.263%	1	91	+64.563%
2024-10-11	44.70	45.60	44.70	45.60	+0.330%	18	92	+73.224%
2024-10-10	45.34	45.45	45.15	45.45	-3.298%	7	85	+73.795%
2024-10-09	45.00	47.35	45.00	47.00	+4.097%	7	82	+68.064%
2024-10-08	44.57	45.15	43.94	45.15	+5.122%	7	77	+74.950%
2024-10-07	45.80	45.80	42.95	42.95	-8.559%	13	72	+83.912%
2024-10-04	47.70	47.70	46.97	46.97	+1.228%	10	63	+68.171%
2024-10-03	47.53	47.53	46.40	46.40	-7.478%	5	63	+70.237%
2024-10-01	50.15	50.15	50.15	50.15	-8.652%	1	62	+57.507%
2024-09-26	54.95	54.95	54.90	54.90	-4.688%	2	61	+43.880%
2024-09-18	58.39	58.39	57.40	57.60	+4.823%	29	60	+37.135%
2024-09-16	54.95	54.95	54.95	54.95	+5.673%	1	42	+43.749%
2024-09-12	52.00	52.00	52.00	52.00	0.000%	4	42	+51.904%
2024-09-11	49.40	52.00	49.40	52.00	+12.360%	2	46	+51.904%
2024-09-10	48.40	48.40	46.28	46.28	+13.182%	2	47	+70.678%
2024-09-06	41.00	41.00	40.89	40.89	-7.698%	4	48	+93.177%
2024-09-05	44.00	44.30	44.00	44.30	-2.143%	2	47	+78.307%
2024-09-04	43.35	45.27	43.35	45.27	+4.021%	13	46	+74.486%
2024-09-03	45.40	45.40	43.52	43.52	-11.328%	2	52	+81.503%
2024-08-30	48.80	49.50	47.50	49.08	-6.067%	30	39	+60.941%
2024-08-29	51.00	52.25	51.00	52.25	+14.208%	2	39	+51.177%
2024-08-28	45.75	45.75	45.75	45.75	-2.139%	3	39	+72.656%
2024-08-27	48.70	48.70	46.75	46.75	-3.568%	4	39	+68.963%
2024-08-26	49.40	49.40	48.00	48.48	-0.859%	5	36	+62.933%
2024-08-23	51.40	52.23	48.90	48.90	-4.343%	14	33	+61.534%
2024-08-22	51.35	51.35	50.17	51.12	-7.223%	10	32	+54.519%
2024-08-20	55.10	55.10	55.10	55.10	+5.962%	1	24	+43.358%
2024-08-19	52.00	52.00	52.00	52.00	-0.763%	1	24	+51.904%
2024-08-16	53.15	53.15	51.80	52.40	-0.758%	10	24	+50.744%
2024-08-15	52.70	53.07	52.00	52.80	+5.748%	13	21	+49.602%
2024-08-14	50.89	50.89	48.85	49.93	-0.439%	5	14	+58.201%
2024-08-13	48.54	50.15	48.54	50.15	+4.588%	6	14	+57.507%
2024-08-09	47.95	47.95	47.95	47.95	+6.084%	4	13	+64.734%
2024-08-08	45.20	45.20	45.20	45.20	-2.586%	1	11	+74.757%
2024-08-07	46.32	46.40	46.32	46.40	0.000%	10	10	+70.237%