Dark

MSFT20250815P370
MSFT Aug 15 2025 370.00 Put (MSFT250815P00370000)
option OPRA

EOD

Jul 2, 2025

0.3200-5.882%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-02	0.30	0.32	0.30	0.32	-5.882%	2	2,396	0.000%
2025-07-01	0.37	0.37	0.34	0.34	+3.030%	11	2,396	-5.882%
2025-06-30	0.40	0.41	0.33	0.33	-31.250%	15	2,388	-3.030%
2025-06-27	0.46	0.48	0.44	0.48	-9.434%	90	2,428	-33.333%
2025-06-26	0.59	0.59	0.53	0.53	-14.516%	13	2,446	-39.623%
2025-06-25	0.56	0.62	0.56	0.62	+5.085%	6	2,447	-48.387%
2025-06-24	0.64	0.64	0.57	0.59	-35.870%	29	2,442	-45.763%
2025-06-23	0.92	0.92	0.92	0.92	-8.000%	3	2,459	-65.217%
2025-06-20	1.00	1.00	1.00	1.00	+9.890%	2	2,456	-68.000%
2025-06-18	0.91	0.91	0.91	0.91	-14.151%	10	2,445	-64.835%
2025-06-17	1.04	1.06	1.04	1.06	+11.579%	7	2,445	-69.811%
2025-06-16	1.03	1.03	0.95	0.95	-16.667%	12	2,445	-66.316%
2025-06-12	1.11	1.16	1.10	1.14	-7.317%	10	2,441	-71.930%
2025-06-11	1.16	1.25	1.16	1.23	-8.889%	81	2,443	-73.984%
2025-06-10	1.31	1.35	1.30	1.35	+3.053%	512	2,424	-76.296%
2025-06-09	1.46	1.46	1.31	1.31	-3.676%	10	2,260	-75.573%
2025-06-06	1.45	1.45	1.29	1.36	-13.376%	36	2,255	-76.471%
2025-06-05	1.52	1.57	1.50	1.57	-3.681%	6	2,255	-79.618%
2025-06-04	1.60	1.64	1.60	1.63	-4.118%	32	2,254	-80.368%
2025-06-03	1.76	1.76	1.70	1.70	-13.265%	18	2,269	-81.176%
2025-06-02	2.31	2.31	1.96	1.96	-9.259%	2	2,287	-83.673%
2025-05-30	2.29	2.43	2.05	2.16	-6.897%	3,054	2,286	-85.185%
2025-05-29	2.33	2.35	2.32	2.32	-4.527%	4	2,044	-86.207%
2025-05-28	2.32	2.43	2.27	2.43	+2.101%	357	2,041	-86.831%
2025-05-27	2.37	2.41	2.37	2.38	-19.865%	55	2,344	-86.555%
2025-05-23	3.22	3.25	2.91	2.97	+12.928%	18	2,382	-89.226%
2025-05-22	2.65	2.65	2.63	2.63	-8.997%	10	2,382	-87.833%
2025-05-21	2.48	2.89	2.32	2.89	+29.018%	44	2,382	-88.927%
2025-05-20	2.23	2.35	2.23	2.24	+3.226%	6	2,398	-85.714%
2025-05-19	2.29	2.29	2.14	2.17	-11.429%	46	2,402	-85.253%
2025-05-16	2.51	2.58	2.36	2.45	-4.297%	98	2,423	-86.939%
2025-05-15	2.52	2.56	2.34	2.56	-4.478%	21	2,417	-87.500%
2025-05-14	2.53	2.68	2.53	2.68	+7.631%	152	2,427	-88.060%
2025-05-13	2.82	2.90	2.49	2.49	-16.162%	77	2,571	-87.149%
2025-05-12	3.60	3.60	2.97	2.97	-35.435%	67	2,579	-89.226%
2025-05-09	4.65	4.84	4.55	4.60	+6.977%	126	2,604	-93.043%
2025-05-08	4.64	4.80	4.25	4.30	-22.523%	46	2,613	-92.558%
2025-05-07	5.60	5.60	5.55	5.55	+1.835%	5	2,598	-94.234%
2025-05-06	5.32	5.45	5.03	5.45	+11.224%	29	2,596	-94.128%
2025-05-05	5.42	5.45	4.75	4.90	-8.240%	128	2,598	-93.469%
2025-05-02	5.70	5.70	5.00	5.34	-10.252%	104	2,703	-94.007%
2025-05-01	5.43	6.35	5.20	5.95	-54.231%	136	2,734	-94.622%
2025-04-30	16.25	16.27	13.00	13.00	-0.915%	120	2,737	-97.538%
2025-04-29	13.65	13.65	13.12	13.12	-5.815%	28	2,792	-97.561%
2025-04-28	14.00	15.80	13.84	13.93	-2.927%	216	2,783	-97.703%
2025-04-25	15.65	15.65	14.20	14.35	-9.177%	52	2,738	-97.770%
2025-04-24	18.50	18.50	15.80	15.80	-25.118%	39	2,727	-97.975%
2025-04-23	18.75	21.28	18.20	21.10	-13.311%	169	2,692	-98.483%
2025-04-22	27.17	27.17	24.10	24.34	-19.270%	71	2,648	-98.685%
2025-04-21	28.10	30.15	27.67	30.15	+24.074%	37	2,645	-98.939%
2025-04-17	23.25	24.30	22.71	24.30	-2.800%	30	2,632	-98.683%
2025-04-16	21.08	25.00	20.40	25.00	+46.199%	60	2,632	-98.720%
2025-04-15	16.10	17.70	16.10	17.10	0.000%	105	2,619	-98.129%
2025-04-14	16.80	19.10	15.23	17.10	-16.585%	52	2,652	-98.129%
2025-04-11	21.98	23.65	20.50	20.50	-10.870%	10	2,607	-98.439%
2025-04-10	20.70	27.00	20.70	23.00	+47.436%	2,022	2,605	-98.609%
2025-04-09	33.00	34.20	15.60	15.60	-56.303%	33	2,619	-97.949%
2025-04-08	25.10	38.15	23.20	35.70	+16.781%	59	2,613	-99.104%
2025-04-07	38.84	38.84	30.57	30.57	+5.088%	47	2,623	-98.953%
2025-04-04	28.60	31.25	24.33	29.09	+28.150%	204	2,645	-98.900%
2025-04-03	22.61	22.70	21.00	22.70	+38.415%	29	2,619	-98.590%
2025-04-02	17.39	17.39	16.00	16.40	-6.286%	12	2,604	-98.049%
2025-04-01	18.70	18.70	17.50	17.50	-12.281%	4	2,610	-98.171%
2025-03-31	23.40	23.75	19.95	19.95	+2.046%	173	2,628	-98.396%
2025-03-28	15.43	19.55	15.43	19.55	+42.701%	36	2,602	-98.363%
2025-03-27	15.02	15.02	13.70	13.70	-2.560%	3	2,599	-97.664%
2025-03-26	12.85	14.06	12.85	14.06	+14.216%	18	2,599	-97.724%
2025-03-25	12.68	12.68	12.31	12.31	-6.742%	137	2,597	-97.400%
2025-03-24	13.20	13.70	13.20	13.20	-16.456%	62	2,478	-97.576%
2025-03-21	16.80	16.85	15.65	15.80	-3.659%	82	2,460	-97.975%
2025-03-20	16.35	16.40	16.35	16.40	+2.500%	5	2,451	-98.049%
2025-03-19	15.97	16.05	15.60	16.00	-12.759%	82	2,466	-98.000%
2025-03-18	17.84	18.34	17.84	18.34	+26.657%	505	2,393	-98.255%
2025-03-17	16.60	16.94	14.48	14.48	-15.814%	7	2,052	-97.790%
2025-03-14	18.40	18.40	17.20	17.20	-17.900%	4	2,052	-98.140%
2025-03-13	18.90	20.95	18.90	20.95	+5.542%	6	2,050	-98.473%
2025-03-12	19.50	20.80	19.50	19.85	-0.700%	24	2,050	-98.388%
2025-03-11	20.78	22.14	19.99	19.99	-7.454%	12	2,053	-98.399%
2025-03-10	19.20	22.62	19.15	21.60	+34.161%	26	2,055	-98.519%
2025-03-07	18.00	18.00	16.10	16.10	+3.871%	18	2,044	-98.012%
2025-03-06	14.95	16.00	13.70	15.50	+13.139%	20	2,044	-97.935%
2025-03-05	15.55	16.50	13.60	13.70	-14.907%	14	2,036	-97.664%
2025-03-04	19.66	19.71	16.10	16.10	+12.982%	11	2,032	-98.012%
2025-03-03	14.57	14.57	13.90	14.25	-4.040%	29	2,030	-97.754%
2025-02-28	17.25	17.25	14.85	14.85	-2.687%	26	2,009	-97.845%
2025-02-27	11.97	15.26	11.97	15.26	+28.235%	13	2,005	-97.903%
2025-02-26	12.75	12.75	11.80	11.90	-10.526%	4	1,994	-97.311%
2025-02-25	12.58	13.95	12.36	13.30	+12.331%	96	1,992	-97.594%
2025-02-24	11.00	12.78	11.00	11.84	+27.312%	11	1,950	-97.297%
2025-02-21	9.30	9.30	9.30	9.30	+6.897%	4	1,944	-96.559%
2025-02-20	8.80	8.85	8.60	8.70	-2.466%	157	1,942	-96.322%
2025-02-19	8.92	8.92	8.92	8.92	-13.398%	1	1,844	-96.413%
2025-02-18	10.26	10.30	10.19	10.30	-0.290%	3	1,845	-96.893%
2025-02-14	10.45	10.45	10.33	10.33	-1.337%	44	1,829	-96.902%
2025-02-13	10.47	10.47	10.47	10.47	+0.673%	1	1,828	-96.944%
2025-02-12	10.55	10.60	10.40	10.40	+8.901%	47	1,828	-96.923%
2025-02-10	9.55	9.55	9.55	9.55	-10.997%	5	1,827	-96.649%
2025-02-07	8.71	10.73	8.71	10.73	+24.913%	36	1,827	-97.018%
2025-02-06	9.25	9.25	8.59	8.59	-11.443%	4	1,815	-96.275%
2025-02-05	10.25	10.36	9.70	9.70	-3.960%	13	1,814	-96.701%
2025-02-04	9.97	10.10	9.76	10.10	-4.896%	6	1,804	-96.832%
2025-02-03	11.00	11.75	10.30	10.62	+8.923%	10	1,798	-96.987%
2025-01-31	8.90	9.75	8.90	9.75	-1.015%	26	1,790	-96.718%
2025-01-30	9.68	10.00	8.55	9.85	+58.871%	28	1,789	-96.751%
2025-01-29	6.57	6.80	6.20	6.20	-9.489%	11	1,773	-94.839%
2025-01-28	6.85	6.85	6.85	6.85	-17.964%	1	1,768	-95.328%
2025-01-27	8.85	9.00	8.35	8.35	+36.661%	19	1,768	-96.168%
2025-01-23	6.11	6.11	6.11	6.11	-31.348%	1	1,752	-94.763%
2025-01-16	8.80	9.05	8.70	8.90	-7.292%	58	1,751	-96.404%
2025-01-15	9.60	9.60	9.60	9.60	-18.298%	2	1,737	-96.667%
2025-01-14	11.80	12.50	11.05	11.75	+4.911%	1,031	1,738	-97.277%
2025-01-13	12.16	12.16	11.20	11.20	+1.818%	11	1,794	-97.143%
2025-01-10	11.30	11.75	10.30	11.00	+7.843%	36	1,788	-97.091%
2025-01-08	9.85	10.20	9.85	10.20	+18.192%	5	1,784	-96.863%
2025-01-06	8.70	8.70	8.21	8.63	-14.554%	12	1,784	-96.292%
2025-01-03	10.10	10.10	10.10	10.10	-12.931%	4	1,791	-96.832%
2025-01-02	11.60	11.60	11.60	11.60	+10.057%	1	1,789	-97.241%
2024-12-31	10.54	10.54	10.54	10.54	+8.103%	1	1,787	-96.964%
2024-12-30	10.26	10.26	9.75	9.75	-3.656%	4	1,787	-96.718%
2024-12-27	10.12	10.12	10.12	10.12	+23.415%	4	1,783	-96.838%
2024-12-24	8.38	8.38	8.20	8.20	+19.360%	4	1,777	-96.098%
2024-12-17	6.87	6.87	6.87	6.87	-7.785%	1	1,777	-95.342%
2024-12-13	7.30	7.45	7.30	7.45	+8.443%	14	1,776	-95.705%
2024-12-12	6.87	6.87	6.87	6.87	-2.553%	10	1,771	-95.342%
2024-12-11	7.05	7.05	7.05	7.05	-4.730%	1	1,778	-95.461%
2024-12-10	7.40	7.40	7.40	7.40	-6.210%	1	1,777	-95.676%
2024-12-06	7.89	7.89	7.89	7.89	-5.396%	10	1,777	-95.944%
2024-12-04	8.19	8.34	8.19	8.34	-10.323%	10	1,782	-96.163%
2024-12-03	9.30	9.30	9.30	9.30	-5.102%	46	1,774	-96.559%
2024-11-26	9.75	9.80	9.75	9.80	-18.333%	5	1,728	-96.735%
2024-11-18	12.60	12.75	12.00	12.00	+12.888%	61	1,728	-97.333%
2024-11-14	10.63	10.63	10.63	10.63	-4.664%	2	1,697	-96.990%
2024-11-12	11.15	11.15	11.15	11.15	-2.193%	2	1,695	-97.130%
2024-11-11	11.40	11.40	11.40	11.40	+7.042%	2	1,693	-97.193%
2024-11-08	10.35	10.65	10.35	10.65	-33.271%	22	1,691	-96.995%
2024-11-04	15.96	15.96	15.96	15.96	+5.000%	1,250	1,683	-97.995%
2024-11-01	15.20	15.20	15.20	15.20	-6.462%	4	433	-97.895%
2024-10-31	17.00	17.00	16.25	16.25	+21.723%	14	431	-98.031%
2024-10-24	13.35	13.35	13.35	13.35	+9.426%	8	430	-97.603%
2024-10-22	12.50	12.50	12.15	12.20	-22.785%	381	430	-97.377%
2024-10-10	15.80	15.80	15.80	15.80	+5.686%	1	72	-97.975%
2024-10-01	14.95	14.95	14.95	14.95	+15.891%	18	71	-97.860%
2024-09-24	12.90	12.90	12.90	12.90	-6.859%	3	53	-97.519%
2024-09-16	13.85	13.85	13.85	13.85	-8.278%	2	52	-97.690%
2024-09-12	15.68	15.68	15.10	15.10	-16.111%	6	50	-97.881%
2024-09-10	18.00	18.00	18.00	18.00	-15.888%	10	52	-98.222%
2024-09-06	21.40	21.40	21.40	21.40	+25.882%	4	42	-98.505%
2024-08-30	16.55	17.00	16.55	17.00	-8.602%	24	35	-98.118%
2024-08-28	18.25	18.60	18.25	18.60	+3.621%	3	35	-98.280%
2024-08-27	17.35	18.15	17.35	17.95	+1.184%	9	35	-98.217%
2024-08-26	17.74	17.74	17.74	17.74	-1.989%	1	29	-98.196%
2024-08-23	16.55	18.10	16.55	18.10	+3.429%	6	28	-98.232%
2024-08-22	17.50	17.50	17.50	17.50	+16.279%	4	27	-98.171%
2024-08-20	15.35	15.35	14.95	15.05	-8.788%	7	27	-97.874%
2024-08-16	16.50	16.50	16.50	16.50	+1.538%	2	23	-98.061%
2024-08-15	16.35	16.35	16.00	16.25	-8.964%	4	22	-98.031%
2024-08-14	18.20	18.20	17.85	17.85	-29.307%	3	18	-98.207%
2024-08-07	25.45	25.45	25.25	25.25	+7.219%	14	15	-98.733%
2024-08-06	23.60	23.60	23.55	23.55	0.000%	4	0	-98.641%