Dark

MSFT20250815P325
MSFT Aug 15 2025 325.00 Put (MSFT250815P00325000)
option OPRA

EOD

Jun 30, 2025

0.1500-21.053%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-30	0.15	0.15	0.15	0.15	-21.053%	1	1,700	0.000%
2025-06-27	0.19	0.19	0.19	0.19	0.000%	1	1,700	-21.053%
2025-06-26	0.23	0.23	0.19	0.19	-20.833%	29	1,701	-21.053%
2025-06-25	0.21	0.24	0.21	0.24	+4.348%	6	1,675	-37.500%
2025-06-24	0.23	0.24	0.23	0.23	-20.690%	4	1,680	-34.783%
2025-06-23	0.39	0.39	0.29	0.29	-25.641%	14	1,681	-48.276%
2025-06-20	0.40	0.40	0.39	0.39	-20.408%	10	1,672	-61.538%
2025-06-11	0.49	0.49	0.49	0.49	-20.968%	1	1,672	-69.388%
2025-06-09	0.62	0.62	0.62	0.62	+1.639%	1	1,672	-75.806%
2025-06-05	0.64	0.64	0.61	0.61	-24.691%	2	1,672	-75.410%
2025-06-02	0.88	0.88	0.80	0.81	-11.957%	83	1,670	-81.481%
2025-05-28	0.92	0.92	0.92	0.92	-17.117%	5	1,691	-83.696%
2025-05-23	1.11	1.11	1.11	1.11	+33.735%	40	1,688	-86.486%
2025-05-19	0.83	0.83	0.83	0.83	-7.778%	29	1,688	-81.928%
2025-05-15	0.90	0.90	0.90	0.90	-6.250%	1	1,678	-83.333%
2025-05-14	0.97	0.98	0.96	0.96	-21.311%	6	1,678	-84.375%
2025-05-12	1.30	1.30	1.17	1.22	-30.286%	273	1,684	-87.705%
2025-05-09	1.71	1.75	1.70	1.75	+4.790%	6	1,854	-91.429%
2025-05-08	1.61	1.67	1.61	1.67	-16.915%	4	1,853	-91.018%
2025-05-07	1.97	2.01	1.97	2.01	-2.899%	51	1,855	-92.537%
2025-05-06	1.96	2.07	1.96	2.07	+7.813%	11	1,804	-92.754%
2025-05-05	2.01	2.01	1.85	1.92	-2.041%	6	1,813	-92.188%
2025-05-02	1.79	1.96	1.79	1.96	-12.108%	8	1,813	-92.347%
2025-05-01	2.14	2.23	1.94	2.23	-56.699%	44	1,812	-93.274%
2025-04-30	6.05	6.10	4.93	5.15	+14.955%	373	1,801	-97.087%
2025-04-29	4.60	4.80	4.48	4.48	-11.637%	254	1,726	-96.652%
2025-04-28	4.75	5.63	4.75	5.07	+1.400%	19	1,497	-97.041%
2025-04-25	5.54	5.54	5.00	5.00	-14.089%	8	1,496	-97.000%
2025-04-24	6.55	6.55	5.82	5.82	-18.601%	35	1,494	-97.423%
2025-04-23	7.19	7.19	6.55	7.15	-29.208%	89	1,505	-97.902%
2025-04-22	11.04	11.05	10.10	10.10	-18.876%	28	1,530	-98.515%
2025-04-21	11.39	13.05	11.39	12.45	+23.881%	84	1,544	-98.795%
2025-04-17	9.80	10.05	9.80	10.05	-4.286%	2	1,489	-98.507%
2025-04-16	10.50	10.50	10.50	10.50	+59.091%	1	1,489	-98.571%
2025-04-15	6.78	6.78	6.60	6.60	-7.042%	3	1,488	-97.727%
2025-04-14	6.77	7.24	6.77	7.10	-15.476%	5	1,489	-97.887%
2025-04-11	8.44	8.44	8.40	8.40	-20.076%	4	1,489	-98.214%
2025-04-10	8.45	10.95	8.45	10.51	+29.593%	161	1,489	-98.573%
2025-04-09	16.15	16.15	7.65	8.11	-56.747%	130	1,436	-98.150%
2025-04-08	11.31	18.75	11.31	18.75	+26.433%	675	1,553	-99.200%
2025-04-07	17.70	17.70	11.00	14.83	+14.961%	62	919	-98.989%
2025-04-04	12.25	12.95	10.48	12.90	+58.282%	280	879	-98.837%
2025-04-03	7.83	8.80	7.77	8.15	+35.833%	153	820	-98.160%
2025-04-02	6.04	6.04	6.00	6.00	-0.662%	3	695	-97.500%
2025-04-01	6.04	6.04	6.04	6.04	-24.025%	1	695	-97.517%
2025-03-31	8.47	8.47	7.95	7.95	+18.657%	41	694	-98.113%
2025-03-28	6.20	6.70	6.20	6.70	+44.397%	30	655	-97.761%
2025-03-26	4.59	4.69	4.52	4.64	+17.468%	4	658	-96.767%
2025-03-25	3.90	3.95	3.85	3.95	-9.404%	239	658	-96.203%
2025-03-24	4.49	4.49	4.36	4.36	-21.583%	14	434	-96.560%
2025-03-21	5.79	5.79	5.56	5.56	+3.925%	16	427	-97.302%
2025-03-20	5.03	5.44	4.95	5.35	+0.943%	5	427	-97.196%
2025-03-19	5.34	5.34	5.11	5.30	-21.481%	9	427	-97.170%
2025-03-18	6.79	6.79	6.70	6.75	+20.536%	7	428	-97.778%
2025-03-17	5.64	6.09	5.57	5.60	-9.238%	22	431	-97.321%
2025-03-14	6.17	6.17	6.17	6.17	-21.899%	2	435	-97.569%
2025-03-13	8.00	8.12	7.90	7.90	+4.636%	28	446	-98.101%
2025-03-12	7.55	7.55	7.55	7.55	-4.430%	14	446	-98.013%
2025-03-11	7.90	7.90	7.87	7.90	-13.187%	10	432	-98.101%
2025-03-10	8.94	9.10	8.37	9.10	+22.148%	56	427	-98.352%
2025-03-07	6.15	7.45	6.15	7.45	+32.327%	84	404	-97.987%
2025-03-06	5.55	5.70	5.55	5.63	-3.761%	6	400	-97.336%
2025-03-05	5.85	5.85	5.85	5.85	-10.687%	1	400	-97.436%
2025-03-04	7.20	7.37	6.55	6.55	+23.120%	43	400	-97.710%
2025-03-03	5.45	5.45	5.32	5.32	-6.173%	6	384	-97.180%
2025-02-28	6.90	6.90	5.67	5.67	-1.391%	42	388	-97.354%
2025-02-27	5.75	5.75	5.75	5.75	+32.488%	1	403	-97.391%
2025-02-26	4.55	4.55	4.34	4.34	-5.652%	10	403	-96.544%
2025-02-25	4.36	4.60	4.25	4.60	+15.000%	16	385	-96.739%
2025-02-24	4.00	4.00	4.00	4.00	+29.032%	18	385	-96.250%
2025-02-21	3.10	3.10	3.10	3.10	+5.802%	20	369	-95.161%
2025-02-19	3.03	3.03	2.93	2.93	-12.537%	2	369	-94.881%
2025-02-18	3.35	3.35	3.35	3.35	-2.616%	2	370	-95.522%
2025-02-14	3.57	3.57	3.44	3.44	+7.500%	4	369	-95.640%
2025-02-13	3.20	3.20	3.20	3.20	-2.141%	4	369	-95.313%
2025-02-11	3.27	3.27	3.27	3.27	-0.909%	1	366	-95.413%
2025-02-10	3.30	3.30	3.30	3.30	-10.811%	15	365	-95.455%
2025-02-07	3.70	3.70	3.70	3.70	+25.850%	2	350	-95.946%
2025-02-06	2.95	2.95	2.94	2.94	-12.239%	35	350	-94.898%
2025-01-30	3.20	3.49	3.20	3.35	+4.688%	9	314	-95.522%
2025-01-27	3.20	3.20	3.20	3.20	-8.046%	11	314	-95.313%
2025-01-15	3.48	3.48	3.48	3.48	-26.737%	1	303	-95.690%
2025-01-14	4.95	4.95	4.75	4.75	-5.000%	15	302	-96.842%
2025-01-02	4.35	5.00	4.31	5.00	+23.457%	11	290	-97.000%
2024-12-19	4.05	4.05	4.05	4.05	+2.532%	1	291	-96.296%
2024-12-18	3.95	3.95	3.95	3.95	+27.419%	1	291	-96.203%
2024-12-16	3.05	3.10	3.05	3.10	0.000%	5	292	-95.161%
2024-12-11	3.10	3.10	3.10	3.10	0.000%	1	292	-95.161%
2024-12-10	3.10	3.10	3.10	3.10	+0.977%	1	293	-95.161%
2024-12-09	3.07	3.07	3.07	3.07	-5.538%	2	292	-95.114%
2024-12-06	3.25	3.25	3.25	3.25	-39.252%	10	294	-95.385%
2024-11-18	5.35	5.35	5.35	5.35	+36.480%	5	299	-97.196%
2024-11-13	4.33	4.33	3.92	3.92	-8.837%	7	294	-96.173%
2024-11-11	4.51	4.52	4.30	4.30	-12.245%	76	293	-96.512%
2024-11-06	4.90	4.90	4.90	4.90	-14.634%	1	240	-96.939%
2024-11-05	6.05	6.05	5.55	5.74	-10.313%	26	241	-97.387%
2024-11-04	6.50	6.50	6.40	6.40	+4.065%	2	215	-97.656%
2024-11-01	6.85	6.85	6.05	6.15	-12.766%	168	213	-97.561%
2024-10-31	7.05	7.05	7.05	7.05	+51.613%	1	146	-97.872%
2024-10-30	4.65	4.65	4.65	4.65	-8.824%	1	145	-96.774%
2024-10-29	5.10	5.10	5.10	5.10	-4.851%	1	145	-97.059%
2024-10-25	5.36	5.36	5.36	5.36	-12.846%	2	144	-97.201%
2024-10-24	6.05	6.15	6.05	6.15	+9.431%	2	144	-97.561%
2024-10-22	5.62	5.62	5.62	5.62	-17.353%	10	142	-97.331%
2024-10-21	6.77	6.80	6.77	6.80	+1.949%	2	142	-97.794%
2024-10-18	6.67	6.67	6.67	6.67	-7.361%	2	140	-97.751%
2024-10-02	7.20	7.20	7.20	7.20	+2.564%	1	139	-97.917%
2024-10-01	7.02	7.02	7.02	7.02	+29.282%	1	138	-97.863%
2024-09-23	5.43	5.43	5.43	5.43	-3.036%	2	138	-97.238%
2024-09-19	5.60	5.60	5.60	5.60	-9.677%	4	136	-97.321%
2024-09-18	6.20	6.20	6.20	6.20	-2.362%	10	132	-97.581%
2024-09-16	6.35	6.35	6.35	6.35	-4.511%	1	122	-97.638%
2024-09-12	6.65	6.65	6.65	6.65	-34.804%	10	121	-97.744%
2024-09-06	10.20	10.20	10.20	10.20	+13.082%	20	131	-98.529%
2024-09-04	9.00	9.02	9.00	9.02	+6.118%	10	121	-98.337%
2024-09-03	8.50	8.50	8.50	8.50	-2.857%	1	113	-98.235%
2024-08-28	8.70	8.90	8.70	8.75	+25.000%	73	112	-98.286%
2024-08-20	7.00	7.00	7.00	7.00	-6.040%	3	39	-97.857%
2024-08-19	7.68	7.75	7.45	7.45	-44.610%	13	36	-97.987%
2024-08-07	13.60	13.60	13.45	13.45	0.000%	23	23	-98.885%