Dark

MSFT20250815P330
MSFT Aug 15 2025 330.00 Put (MSFT250815P00330000)
option OPRA

EOD

Jul 2, 2025

0.1300-7.143%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-02	0.13	0.13	0.13	0.13	-7.143%	2	1,078	0.000%
2025-07-01	0.14	0.14	0.14	0.14	0.000%	1	1,243	-7.143%
2025-06-30	0.16	0.17	0.14	0.14	-30.000%	11	1,244	-7.143%
2025-06-27	0.22	0.22	0.20	0.20	-13.043%	4	1,250	-35.000%
2025-06-26	0.26	0.26	0.23	0.23	-11.538%	4	1,254	-43.478%
2025-06-25	0.24	0.26	0.24	0.26	0.000%	3	1,258	-50.000%
2025-06-24	0.23	0.26	0.23	0.26	-13.333%	338	1,257	-50.000%
2025-06-23	0.40	0.40	0.30	0.30	-33.333%	26	1,403	-56.667%
2025-06-20	0.44	0.46	0.44	0.45	+4.651%	52	1,407	-71.111%
2025-06-18	0.43	0.43	0.43	0.43	-2.273%	9	1,402	-69.767%
2025-06-17	0.44	0.45	0.41	0.44	+4.762%	86	1,402	-70.455%
2025-06-16	0.41	0.42	0.40	0.42	-28.814%	92	1,380	-69.048%
2025-06-13	0.53	0.60	0.53	0.59	+15.686%	64	1,313	-77.966%
2025-06-12	0.49	0.51	0.49	0.51	-13.559%	3	1,313	-74.510%
2025-06-11	0.54	0.59	0.52	0.59	-4.839%	11	1,315	-77.966%
2025-06-10	0.64	0.64	0.62	0.62	+6.897%	5	1,316	-79.032%
2025-06-09	0.58	0.58	0.58	0.58	-10.769%	1	1,315	-77.586%
2025-06-06	0.65	0.65	0.65	0.65	-2.985%	14	1,314	-80.000%
2025-06-05	0.67	0.67	0.67	0.67	-8.219%	1	1,315	-80.597%
2025-06-04	0.73	0.73	0.73	0.73	-8.750%	5	1,314	-82.192%
2025-06-03	0.80	0.80	0.80	0.80	-19.192%	1	1,314	-83.750%
2025-06-02	0.99	0.99	0.99	0.99	0.000%	75	1,314	-86.869%
2025-05-30	1.06	1.06	0.96	0.99	-3.883%	84	1,374	-86.869%
2025-05-29	1.03	1.03	1.03	1.03	-5.505%	1	1,353	-87.379%
2025-05-28	1.00	1.09	1.00	1.09	0.000%	265	1,354	-88.073%
2025-05-27	1.00	1.09	1.00	1.09	-10.656%	31	1,514	-88.073%
2025-05-23	1.22	1.22	1.22	1.22	+14.019%	2	1,512	-89.344%
2025-05-22	1.11	1.11	1.07	1.07	+7.000%	15	1,512	-87.850%
2025-05-21	1.00	1.00	0.99	1.00	+6.383%	4	1,515	-87.000%
2025-05-20	0.94	0.94	0.94	0.94	-1.053%	1	1,514	-86.170%
2025-05-19	0.95	0.95	0.95	0.95	-4.040%	1	1,514	-86.316%
2025-05-16	1.05	1.05	0.99	0.99	-4.808%	54	1,515	-86.869%
2025-05-15	1.04	1.04	1.04	1.04	-2.804%	10	1,506	-87.500%
2025-05-14	1.09	1.09	1.07	1.07	-2.727%	294	1,496	-87.850%
2025-05-13	1.10	1.10	1.10	1.10	-15.385%	2	1,213	-88.182%
2025-05-12	1.39	1.39	1.30	1.30	-32.292%	15	1,213	-90.000%
2025-05-09	1.88	1.92	1.88	1.92	+2.674%	4	1,218	-93.229%
2025-05-08	1.94	1.94	1.79	1.87	-14.612%	111	1,217	-93.048%
2025-05-07	2.13	2.19	2.13	2.19	-4.367%	27	1,311	-94.064%
2025-05-06	2.09	2.29	2.09	2.29	+9.569%	22	1,333	-94.323%
2025-05-05	2.05	2.10	2.05	2.09	-0.948%	3	1,326	-93.780%
2025-05-02	2.13	2.13	2.11	2.11	-7.456%	6	1,323	-93.839%
2025-05-01	2.52	2.52	2.21	2.28	-57.383%	25	1,325	-94.298%
2025-04-30	6.45	7.02	5.35	5.35	+4.492%	91	1,338	-97.570%
2025-04-29	5.18	5.18	5.12	5.12	-10.175%	2	1,338	-97.461%
2025-04-28	5.75	6.30	5.39	5.70	+1.786%	32	1,338	-97.719%
2025-04-25	6.00	6.07	5.58	5.60	-16.418%	28	1,326	-97.679%
2025-04-24	6.95	6.95	6.70	6.70	-13.771%	181	1,325	-98.060%
2025-04-23	8.00	8.09	7.77	7.77	-31.722%	4	1,333	-98.327%
2025-04-22	12.00	12.00	11.30	11.38	-20.972%	120	1,334	-98.858%
2025-04-21	13.02	14.40	13.02	14.40	+35.211%	30	1,387	-99.097%
2025-04-17	10.38	10.65	10.38	10.65	-8.584%	6	1,385	-98.779%
2025-04-16	9.46	11.65	9.37	11.65	+47.468%	22	1,385	-98.884%
2025-04-14	7.80	8.05	7.10	7.90	-14.595%	17	1,384	-98.354%
2025-04-11	10.68	10.68	9.25	9.25	-16.290%	36	1,393	-98.595%
2025-04-10	9.25	14.72	9.25	11.05	+24.859%	87	1,392	-98.824%
2025-04-09	16.76	17.75	8.47	8.85	-53.175%	25	1,406	-98.531%
2025-04-08	11.00	19.40	10.50	18.90	+10.915%	27	1,396	-99.312%
2025-04-07	22.22	22.22	14.10	17.04	+6.500%	38	1,392	-99.237%
2025-04-04	11.58	16.00	11.58	16.00	+66.667%	624	1,397	-99.188%
2025-04-03	9.40	9.75	8.50	9.60	+42.222%	174	1,307	-98.646%
2025-04-02	6.85	6.85	6.75	6.75	-2.878%	6	1,287	-98.074%
2025-04-01	7.50	7.50	6.95	6.95	-15.758%	34	1,287	-98.129%
2025-03-31	9.55	9.92	8.20	8.25	+8.553%	100	1,318	-98.424%
2025-03-28	6.20	7.70	6.15	7.60	+40.741%	594	1,298	-98.289%
2025-03-27	5.29	5.40	5.20	5.40	0.000%	3	1,300	-97.593%
2025-03-26	4.74	5.45	4.65	5.40	+27.059%	25	1,299	-97.593%
2025-03-25	4.39	4.41	4.25	4.25	-15.842%	360	1,310	-96.941%
2025-03-24	5.10	5.10	4.90	5.05	-21.094%	13	1,408	-97.426%
2025-03-21	6.54	6.54	6.40	6.40	+8.475%	12	1,400	-97.969%
2025-03-20	5.55	5.90	5.47	5.90	+1.724%	119	1,400	-97.797%
2025-03-19	6.18	6.19	5.75	5.80	-13.043%	36	1,375	-97.759%
2025-03-18	6.67	6.67	6.67	6.67	+13.243%	4	1,375	-98.051%
2025-03-17	6.39	6.69	5.89	5.89	-33.446%	50	1,371	-97.793%
2025-03-13	8.85	8.85	8.85	8.85	+3.509%	1	1,362	-98.531%
2025-03-12	8.85	9.47	8.28	8.55	-11.856%	31	1,362	-98.480%
2025-03-11	9.10	9.70	9.10	9.70	+3.412%	5	1,351	-98.660%
2025-03-10	9.17	9.65	9.17	9.38	+64.561%	603	1,351	-98.614%
2025-03-06	6.20	6.35	5.70	5.70	-9.524%	338	1,471	-97.719%
2025-03-05	6.75	6.75	6.30	6.30	-14.750%	6	1,471	-97.937%
2025-03-04	7.90	7.90	7.39	7.39	+0.544%	101	1,471	-98.241%
2025-03-03	7.35	7.35	7.35	7.35	+7.299%	2	1,571	-98.231%
2025-02-28	6.80	6.91	6.80	6.85	+5.385%	306	1,573	-98.102%
2025-02-27	6.29	6.50	6.29	6.50	+25.483%	4	1,421	-98.000%
2025-02-26	4.63	5.20	4.62	5.18	+0.583%	158	1,421	-97.490%
2025-02-25	4.95	5.20	4.80	5.15	+27.160%	5	1,262	-97.476%
2025-02-21	3.55	4.05	3.45	4.05	+10.354%	254	1,262	-96.790%
2025-02-18	3.80	3.80	3.67	3.67	-9.383%	3	1,145	-96.458%
2025-02-14	4.05	4.13	3.85	4.05	+6.860%	58	1,142	-96.790%
2025-02-13	3.75	3.80	3.65	3.79	-2.067%	199	1,142	-96.570%
2025-02-12	3.87	3.87	3.87	3.87	+4.313%	1	1,136	-96.641%
2025-02-10	3.71	3.71	3.71	3.71	+0.270%	1	1,137	-96.496%
2025-02-05	3.71	3.71	3.70	3.70	-6.091%	400	1,137	-96.486%
2025-02-04	3.94	3.94	3.94	3.94	+5.630%	3	740	-96.701%
2025-01-31	3.77	3.77	3.73	3.73	-5.570%	300	738	-96.515%
2025-01-30	3.95	3.95	3.95	3.95	+46.296%	4	592	-96.709%
2025-01-28	3.40	3.40	2.65	2.70	-33.333%	33	592	-95.185%
2025-01-15	4.05	4.05	4.05	4.05	+3.846%	1	562	-96.790%
2025-01-07	3.90	3.90	3.90	3.90	-29.091%	3	561	-96.667%
2025-01-02	4.85	5.50	4.85	5.50	+12.705%	121	558	-97.636%
2024-12-31	4.88	4.88	4.88	4.88	+17.026%	1	437	-97.336%
2024-12-19	4.24	4.24	4.17	4.17	-1.882%	5	437	-96.882%
2024-12-18	3.25	4.43	3.25	4.25	+34.069%	5	442	-96.941%
2024-12-17	3.17	3.17	3.17	3.17	+0.635%	1	441	-95.899%
2024-12-12	3.15	3.15	3.15	3.15	-14.865%	1	441	-95.873%
2024-12-04	3.66	3.70	3.65	3.70	-22.917%	9	442	-96.486%
2024-11-11	5.02	5.02	4.80	4.80	+4.348%	87	437	-97.292%
2024-11-08	4.70	4.70	4.50	4.60	+1.099%	40	400	-97.174%
2024-11-07	4.55	4.55	4.55	4.55	-13.333%	2	402	-97.143%
2024-11-06	5.25	5.25	5.25	5.25	-16.000%	19	404	-97.524%
2024-11-05	6.15	6.25	6.15	6.25	-9.420%	3	404	-97.920%
2024-11-01	6.70	6.95	6.70	6.90	-10.390%	16	403	-98.116%
2024-10-31	8.00	8.00	7.70	7.70	+42.593%	2	400	-98.312%
2024-10-30	5.40	5.40	5.40	5.40	-9.244%	1	399	-97.593%
2024-10-25	5.95	5.95	5.95	5.95	-7.031%	238	398	-97.815%
2024-10-24	6.40	6.40	6.40	6.40	+3.060%	1	408	-97.969%
2024-10-22	7.05	7.05	6.21	6.21	-15.510%	11	407	-97.907%
2024-10-21	7.40	7.40	7.35	7.35	+6.522%	9	414	-98.231%
2024-10-15	6.90	6.90	6.90	6.90	-10.390%	16	405	-98.116%
2024-10-11	7.70	7.70	7.70	7.70	+2.667%	2	389	-98.312%
2024-10-09	7.50	7.50	7.50	7.50	-8.537%	1	388	-98.267%
2024-10-08	8.00	8.20	8.00	8.20	-6.818%	2	387	-98.415%
2024-10-07	8.30	8.80	8.30	8.80	+12.102%	2	385	-98.523%
2024-10-02	7.90	7.90	7.85	7.85	+33.051%	2	383	-98.344%
2024-09-19	5.90	5.90	5.90	5.90	-48.018%	32	381	-97.797%
2024-09-06	10.85	11.40	10.85	11.35	+15.816%	210	383	-98.855%
2024-09-05	9.65	9.95	9.65	9.80	+0.204%	266	303	-98.673%
2024-09-04	10.00	10.20	9.78	9.78	-0.204%	13	56	-98.671%
2024-09-03	9.20	9.80	9.20	9.80	+23.270%	5	46	-98.673%
2024-08-29	7.95	7.95	7.95	7.95	-9.039%	1	44	-98.365%
2024-08-23	8.74	8.74	8.74	8.74	+14.248%	2	43	-98.513%
2024-08-20	7.70	7.70	7.65	7.65	-5.087%	3	43	-98.301%
2024-08-19	8.35	8.35	8.06	8.06	-17.333%	2	40	-98.387%
2024-08-14	9.70	9.75	9.70	9.75	-32.526%	14	38	-98.667%
2024-08-07	14.65	14.65	14.45	14.45	+4.710%	14	24	-99.100%
2024-08-06	13.80	13.80	13.80	13.80	0.000%	20	0	-99.058%