Dark

MSFT20250815P350
MSFT Aug 15 2025 350.00 Put (MSFT250815P00350000)
option OPRA

EOD

Jul 2, 2025

0.2100-4.545%(-0.0100)287

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-02	0.23	0.23	0.20	0.21	-4.545%	287	3,934	0.000%
2025-07-01	0.21	0.24	0.21	0.22	0.000%	9	3,773	-4.545%
2025-06-30	0.27	0.27	0.22	0.22	-21.429%	37	3,770	-4.545%
2025-06-27	0.29	0.29	0.28	0.28	-22.222%	2	3,785	-25.000%
2025-06-26	0.37	0.37	0.36	0.36	-12.195%	25	3,784	-41.667%
2025-06-25	0.37	0.42	0.37	0.41	+7.895%	56	3,760	-48.780%
2025-06-24	0.42	0.42	0.38	0.38	-22.449%	16	3,715	-44.737%
2025-06-23	0.61	0.65	0.49	0.49	-23.438%	44	3,719	-57.143%
2025-06-20	0.58	0.68	0.58	0.64	+1.587%	132	3,721	-67.188%
2025-06-18	0.59	0.63	0.59	0.63	-5.970%	6	3,691	-66.667%
2025-06-17	0.66	0.67	0.66	0.67	+8.065%	47	3,691	-68.657%
2025-06-16	0.64	0.65	0.60	0.62	-27.907%	18	3,672	-66.129%
2025-06-13	0.79	0.86	0.77	0.86	+14.667%	34	3,673	-75.581%
2025-06-12	0.75	0.75	0.71	0.75	-2.597%	46	3,670	-72.000%
2025-06-11	0.76	0.77	0.76	0.77	-11.494%	4	3,678	-72.727%
2025-06-10	0.95	0.95	0.87	0.87	-3.333%	21	3,680	-75.862%
2025-06-09	0.92	0.92	0.88	0.90	-4.255%	15	3,674	-76.667%
2025-06-06	0.97	0.97	0.92	0.94	-9.615%	36	3,681	-77.660%
2025-06-05	1.05	1.05	1.01	1.04	-6.306%	10	3,696	-79.808%
2025-06-04	1.12	1.12	1.08	1.11	-3.478%	28	3,699	-81.081%
2025-06-03	1.27	1.27	1.15	1.15	-12.879%	8	3,684	-81.739%
2025-06-02	1.41	1.41	1.32	1.32	-10.204%	54	3,685	-84.091%
2025-05-30	1.57	1.57	1.42	1.47	-1.342%	14	3,738	-85.714%
2025-05-29	1.46	1.53	1.46	1.49	-8.589%	27	3,743	-85.906%
2025-05-28	1.48	1.63	1.41	1.63	+7.237%	127	3,748	-87.117%
2025-05-27	1.59	1.60	1.47	1.52	-18.280%	64	3,844	-86.184%
2025-05-23	2.21	2.21	1.86	1.86	+10.059%	50	3,869	-88.710%
2025-05-22	1.81	1.81	1.69	1.69	-8.649%	21	3,869	-87.574%
2025-05-21	1.53	1.85	1.51	1.85	+26.712%	12	3,869	-88.649%
2025-05-20	1.53	1.53	1.46	1.46	+5.036%	9	3,869	-85.616%
2025-05-19	1.49	1.49	1.38	1.39	-7.947%	41	3,862	-84.892%
2025-05-16	1.67	1.67	1.51	1.51	-7.927%	48	3,857	-86.093%
2025-05-15	1.68	1.68	1.52	1.64	-2.959%	15	3,857	-87.195%
2025-05-14	1.63	1.71	1.63	1.69	+3.049%	1,463	3,857	-87.574%
2025-05-13	1.69	1.80	1.64	1.64	-17.588%	10	3,841	-87.195%
2025-05-12	2.33	2.33	1.93	1.99	-32.997%	80	3,844	-89.447%
2025-05-09	2.90	3.10	2.86	2.97	-2.623%	56	3,891	-92.929%
2025-05-08	2.98	3.20	2.71	3.05	-4.688%	65	3,891	-93.115%
2025-05-07	3.50	3.60	3.20	3.20	-7.246%	30	3,886	-93.438%
2025-05-06	3.73	3.73	3.21	3.45	+9.524%	875	3,878	-93.913%
2025-05-05	3.50	3.50	3.05	3.15	-7.353%	125	4,401	-93.333%
2025-05-02	3.38	3.70	3.22	3.40	-10.761%	128	4,409	-93.824%
2025-05-01	3.95	3.96	3.35	3.81	-56.457%	132	4,407	-94.488%
2025-04-30	10.33	11.20	8.75	8.75	+5.676%	44	4,411	-97.600%
2025-04-29	8.35	8.46	8.28	8.28	-8.102%	15	4,411	-97.464%
2025-04-28	8.90	10.00	8.90	9.01	+0.111%	69	4,405	-97.669%
2025-04-25	9.70	10.43	8.95	9.00	-13.378%	50	4,398	-97.667%
2025-04-24	11.90	11.90	10.39	10.39	-26.050%	91	4,401	-97.979%
2025-04-23	12.53	14.05	11.80	14.05	-17.595%	28	4,403	-98.505%
2025-04-22	19.01	19.10	17.05	17.05	-15.132%	52	4,411	-98.768%
2025-04-21	18.65	21.20	18.62	20.09	+29.363%	155	4,406	-98.955%
2025-04-17	16.05	16.05	15.53	15.53	-9.181%	4	4,403	-98.648%
2025-04-16	14.35	17.40	13.49	17.10	+47.414%	145	4,403	-98.772%
2025-04-15	11.08	11.65	11.08	11.60	-3.333%	12	4,391	-98.190%
2025-04-14	11.05	12.81	10.45	12.00	-9.091%	125	4,393	-98.250%
2025-04-11	16.65	17.15	13.20	13.20	-18.519%	20	4,383	-98.409%
2025-04-10	13.90	18.83	13.90	16.20	+41.981%	103	4,383	-98.704%
2025-04-09	24.49	24.49	11.41	11.41	-55.603%	59	4,360	-98.160%
2025-04-08	17.87	25.70	15.40	25.70	+10.776%	90	4,373	-99.183%
2025-04-07	27.00	30.67	20.00	23.20	+16.291%	198	4,365	-99.095%
2025-04-04	19.60	22.48	17.60	19.95	+32.119%	260	4,396	-98.947%
2025-04-03	14.35	15.19	14.09	15.10	+36.652%	45	4,367	-98.609%
2025-04-02	11.10	11.35	10.06	11.05	-6.117%	234	4,371	-98.100%
2025-04-01	12.13	12.13	11.77	11.77	-9.739%	2	4,391	-98.216%
2025-03-31	15.00	15.61	12.93	13.04	+4.487%	82	4,392	-98.390%
2025-03-28	10.20	12.48	10.20	12.48	+45.285%	30	4,359	-98.317%
2025-03-27	9.05	9.05	8.55	8.59	-5.396%	718	4,344	-97.555%
2025-03-26	8.64	9.08	8.55	9.08	+22.703%	14	3,638	-97.687%
2025-03-25	7.30	7.44	7.30	7.40	-8.642%	14	3,628	-97.162%
2025-03-24	7.90	8.33	7.90	8.10	-19.960%	81	3,628	-97.407%
2025-03-21	10.57	10.75	10.12	10.12	+3.160%	176	3,590	-97.925%
2025-03-20	10.50	10.50	9.44	9.81	-1.506%	8	3,551	-97.859%
2025-03-19	9.89	9.96	9.49	9.96	-15.090%	976	3,548	-97.892%
2025-03-18	11.50	12.05	11.50	11.73	+24.127%	17	3,093	-98.210%
2025-03-17	10.12	10.70	9.45	9.45	-9.135%	76	3,080	-97.778%
2025-03-14	11.20	11.20	10.40	10.40	-26.606%	8	3,071	-97.981%
2025-03-13	13.12	14.17	13.12	14.17	+12.908%	21	3,055	-98.518%
2025-03-12	14.20	14.40	12.55	12.55	-5.710%	815	3,055	-98.327%
2025-03-11	13.31	13.31	13.28	13.31	-13.007%	5	2,341	-98.422%
2025-03-10	12.95	15.30	12.95	15.30	+33.858%	59	2,341	-98.627%
2025-03-07	11.73	11.73	11.43	11.43	+27.709%	6	2,334	-98.163%
2025-03-06	9.60	9.60	8.95	8.95	+1.705%	3	2,338	-97.654%
2025-03-05	10.20	10.20	8.72	8.80	-18.140%	16	2,338	-97.614%
2025-03-04	12.66	12.91	10.70	10.75	+13.757%	176	2,330	-98.047%
2025-03-03	9.65	9.65	9.20	9.45	+0.639%	3	2,262	-97.778%
2025-02-28	11.35	11.41	9.07	9.39	-10.571%	244	2,283	-97.764%
2025-02-27	7.70	10.50	7.70	10.50	+42.857%	13	2,221	-98.000%
2025-02-26	8.00	8.00	7.35	7.35	-15.029%	6	2,216	-97.143%
2025-02-25	8.05	8.65	8.05	8.65	+6.790%	23	2,202	-97.572%
2025-02-24	6.90	8.15	6.90	8.10	+19.118%	44	2,202	-97.407%
2025-02-21	6.20	6.80	6.20	6.80	+28.302%	206	2,158	-96.912%
2025-02-20	5.35	5.35	5.30	5.30	-3.108%	6	2,206	-96.038%
2025-02-19	6.15	6.20	5.47	5.47	-13.175%	5	2,208	-96.161%
2025-02-18	6.15	6.30	6.15	6.30	-4.545%	41	2,211	-96.667%
2025-02-14	6.67	6.70	6.40	6.60	+9.091%	16	2,165	-96.818%
2025-02-13	6.20	6.20	6.05	6.05	-3.200%	10	2,165	-96.529%
2025-02-12	6.25	6.25	6.25	6.25	+3.306%	1	2,165	-96.640%
2025-02-11	6.05	6.05	6.05	6.05	-0.820%	1	2,165	-96.529%
2025-02-10	6.01	6.10	5.72	6.10	-4.688%	14	2,164	-96.557%
2025-02-07	6.37	6.40	6.37	6.40	+13.274%	22	2,163	-96.719%
2025-02-06	5.50	5.65	5.50	5.65	-9.310%	2	2,159	-96.283%
2025-02-05	6.46	6.46	6.10	6.23	-1.111%	102	2,159	-96.629%
2025-02-03	6.67	7.55	6.30	6.30	+2.941%	215	2,177	-96.667%
2025-01-31	5.65	6.12	5.65	6.12	-2.857%	34	2,249	-96.569%
2025-01-30	6.00	6.53	5.50	6.30	+46.512%	37	2,252	-96.667%
2025-01-29	4.40	4.40	4.30	4.30	+4.369%	101	2,222	-95.116%
2025-01-28	5.00	5.00	4.12	4.12	-30.756%	3	2,221	-94.903%
2025-01-27	5.41	5.95	5.10	5.95	+53.351%	8	2,221	-96.471%
2025-01-23	3.88	3.88	3.88	3.88	+0.779%	1	2,213	-94.588%
2025-01-22	4.10	4.10	3.85	3.85	-24.063%	2	2,212	-94.545%
2025-01-21	5.07	5.07	5.07	5.07	-5.234%	1	2,211	-95.858%
2025-01-17	5.20	5.45	5.20	5.35	-4.464%	6	2,211	-96.075%
2025-01-16	5.60	5.60	5.60	5.60	-12.773%	1	2,211	-96.250%
2025-01-15	6.42	6.42	6.42	6.42	-14.967%	1	2,210	-96.729%
2025-01-14	7.95	8.35	7.25	7.55	-3.081%	55	2,209	-97.219%
2025-01-13	8.33	8.33	7.79	7.79	+3.867%	2	2,200	-97.304%
2025-01-10	7.75	8.05	6.90	7.50	+36.364%	106	2,201	-97.200%
2025-01-06	5.50	5.50	5.50	5.50	-21.429%	1	2,197	-96.182%
2025-01-03	7.19	7.19	7.00	7.00	-15.663%	12	2,197	-97.000%
2025-01-02	6.65	8.30	6.65	8.30	+16.084%	8	2,196	-97.470%
2024-12-27	7.15	7.15	7.15	7.15	+30.000%	2	2,193	-97.063%
2024-12-26	5.50	5.50	5.50	5.50	-19.473%	8	2,193	-96.182%
2024-12-20	7.70	7.70	6.15	6.83	+13.833%	152	2,185	-96.925%
2024-12-19	6.25	6.25	6.00	6.00	+27.119%	2	2,273	-96.500%
2024-12-17	4.81	4.81	4.72	4.72	-2.479%	7	2,274	-95.551%
2024-12-16	4.84	4.84	4.84	4.84	-5.098%	2	2,281	-95.661%
2024-12-13	5.10	5.10	5.10	5.10	+6.472%	60	2,281	-95.882%
2024-12-11	4.95	4.95	4.79	4.79	-1.237%	43	2,251	-95.616%
2024-12-10	4.85	4.85	4.85	4.85	-6.008%	1	2,224	-95.670%
2024-12-06	5.30	5.35	5.14	5.16	-0.769%	166	2,223	-95.930%
2024-12-05	5.20	5.20	5.20	5.20	-4.236%	5	2,226	-95.962%
2024-12-04	5.56	5.56	5.37	5.43	-9.500%	32	2,226	-96.133%
2024-12-03	6.20	6.20	5.95	6.00	0.000%	440	2,226	-96.500%
2024-12-02	5.95	6.00	5.95	6.00	-13.669%	6	1,806	-96.500%
2024-11-29	6.95	6.95	6.95	6.95	+9.449%	44	1,801	-96.978%
2024-11-26	6.55	6.55	6.35	6.35	-13.488%	18	1,801	-96.693%
2024-11-25	7.34	7.34	7.34	7.34	-16.591%	2	1,799	-97.139%
2024-11-20	8.31	9.15	8.31	8.80	+21.045%	156	1,800	-97.614%
2024-11-12	7.27	7.27	7.27	7.27	+4.604%	1	1,660	-97.111%
2024-11-08	6.95	6.95	6.95	6.95	-13.233%	100	1,659	-96.978%
2024-11-06	8.25	8.25	8.01	8.01	-18.265%	30	1,621	-97.378%
2024-11-05	9.80	9.80	9.80	9.80	-3.922%	1	1,600	-97.857%
2024-11-01	10.90	10.92	10.10	10.20	-9.735%	3,004	1,600	-97.941%
2024-10-31	11.75	11.75	11.30	11.30	+41.250%	4	125	-98.142%
2024-10-30	8.05	8.15	7.56	8.00	-1.961%	82	124	-97.375%
2024-10-29	9.15	9.15	8.16	8.16	-26.816%	20	58	-97.426%
2024-10-11	11.15	11.15	11.15	11.15	+3.241%	2	51	-98.117%
2024-10-09	11.28	11.28	10.80	10.80	+26.612%	3	52	-98.056%
2024-09-20	8.53	8.53	8.53	8.53	-1.728%	4	49	-97.538%
2024-09-19	8.68	8.68	8.68	8.68	-5.033%	6	48	-97.581%
2024-09-17	8.75	9.14	8.75	9.14	-9.055%	11	42	-97.702%
2024-09-12	12.45	12.45	10.05	10.05	-21.790%	11	53	-97.910%
2024-09-10	13.92	13.92	12.85	12.85	-17.097%	2	44	-98.366%
2024-09-06	14.63	15.70	14.63	15.50	+11.511%	10	44	-98.645%
2024-09-04	13.50	13.90	13.50	13.90	+6.513%	2	43	-98.489%
2024-08-27	13.05	13.05	13.05	13.05	+21.395%	1	41	-98.391%
2024-08-20	10.85	10.85	10.75	10.75	-5.035%	3	40	-98.047%
2024-08-19	11.32	11.32	11.32	11.32	-3.248%	2	37	-98.145%
2024-08-15	11.70	11.70	11.70	11.70	-28.659%	10	35	-98.205%
2024-08-12	16.40	16.40	16.40	16.40	-11.590%	1	30	-98.720%
2024-08-08	17.90	18.55	17.90	18.55	-3.636%	5	29	-98.868%
2024-08-07	19.40	19.40	19.25	19.25	+8.757%	17	24	-98.909%
2024-08-06	17.80	18.45	17.70	17.70	0.000%	9	0	-98.814%