Dark

MSFT20250815P375
MSFT Aug 15 2025 375.00 Put (MSFT250815P00375000)
option OPRA

EOD

Jul 2, 2025

0.3600-12.195%(-0.0500)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-02	0.37	0.37	0.35	0.36	-12.195%	24	1,488	0.000%
2025-07-01	0.40	0.41	0.40	0.41	+5.128%	2	1,505	-12.195%
2025-06-30	0.47	0.47	0.39	0.39	-25.000%	31	1,505	-7.692%
2025-06-27	0.54	0.54	0.46	0.52	-8.772%	33	1,496	-30.769%
2025-06-26	0.65	0.65	0.57	0.57	-14.925%	42	1,512	-36.842%
2025-06-25	0.59	0.67	0.59	0.67	+1.515%	26	1,543	-46.269%
2025-06-24	0.67	0.69	0.61	0.66	-19.512%	92	1,561	-45.455%
2025-06-23	0.95	1.01	0.82	0.82	-25.455%	38	1,600	-56.098%
2025-06-20	0.94	1.16	0.94	1.10	+5.769%	114	1,614	-67.273%
2025-06-18	1.00	1.04	1.00	1.04	-3.704%	69	1,619	-65.385%
2025-06-17	1.13	1.18	1.08	1.08	+1.887%	5	1,619	-66.667%
2025-06-16	1.06	1.07	1.02	1.06	-27.891%	175	1,618	-66.038%
2025-06-13	1.47	1.47	1.47	1.47	+14.844%	2	1,483	-75.510%
2025-06-12	1.31	1.31	1.20	1.28	-5.185%	120	1,483	-71.875%
2025-06-11	1.35	1.35	1.35	1.35	-4.930%	1	1,510	-73.333%
2025-06-10	1.51	1.52	1.40	1.42	+0.709%	150	1,497	-74.648%
2025-06-09	1.49	1.49	1.41	1.41	-8.442%	100	1,472	-74.468%
2025-06-06	1.48	1.55	1.46	1.54	-11.494%	280	1,461	-76.623%
2025-06-05	1.70	1.76	1.63	1.74	-4.396%	103	1,537	-79.310%
2025-06-04	1.77	1.82	1.76	1.82	-3.704%	24	1,632	-80.220%
2025-06-03	2.00	2.03	1.89	1.89	-12.500%	4	1,650	-80.952%
2025-06-02	2.32	2.32	2.16	2.16	-7.296%	3	1,648	-83.333%
2025-05-30	2.65	2.66	2.33	2.33	-9.339%	36	1,647	-84.549%
2025-05-29	2.61	2.61	2.57	2.57	-3.019%	7	1,645	-85.992%
2025-05-28	2.53	2.65	2.53	2.65	+1.923%	5	1,645	-86.415%
2025-05-27	2.65	2.66	2.58	2.60	-25.714%	208	1,645	-86.154%
2025-05-23	3.55	3.65	3.35	3.50	+17.450%	348	1,543	-89.714%
2025-05-22	3.15	3.15	2.94	2.98	-9.697%	16	1,543	-87.919%
2025-05-21	2.68	3.30	2.57	3.30	+31.474%	68	1,533	-89.091%
2025-05-20	2.54	2.60	2.40	2.51	+3.292%	97	1,529	-85.657%
2025-05-19	2.86	2.86	2.38	2.43	-8.302%	19	1,561	-85.185%
2025-05-16	2.86	2.87	2.65	2.65	-9.864%	24	1,553	-86.415%
2025-05-15	2.85	2.94	2.65	2.94	-3.607%	14	1,555	-87.755%
2025-05-14	2.95	3.05	2.88	3.05	-1.613%	11	1,550	-88.197%
2025-05-13	3.13	3.26	3.00	3.10	-11.429%	35	1,552	-88.387%
2025-05-12	3.94	4.00	3.40	3.50	-32.039%	60	1,553	-89.714%
2025-05-09	5.22	5.35	5.10	5.15	+6.186%	66	1,548	-93.010%
2025-05-08	5.25	5.49	4.85	4.85	-21.138%	58	1,542	-92.577%
2025-05-07	6.15	6.15	5.91	6.15	+1.653%	4	1,498	-94.146%
2025-05-06	6.03	6.10	5.61	6.05	+2.542%	40	1,498	-94.050%
2025-05-05	6.15	6.15	5.40	5.90	+1.724%	43	1,504	-93.898%
2025-05-02	6.19	6.65	5.65	5.80	-15.942%	290	1,502	-93.793%
2025-05-01	6.75	7.15	5.90	6.90	-59.412%	57	1,448	-94.783%
2025-04-30	18.00	18.25	16.04	17.00	+16.041%	37	1,472	-97.882%
2025-04-29	15.25	15.25	14.65	14.65	-6.390%	10	1,445	-97.543%
2025-04-28	15.70	17.20	15.65	15.65	-4.573%	53	1,444	-97.700%
2025-04-25	17.10	17.10	15.83	16.40	-7.762%	14	1,453	-97.805%
2025-04-24	20.50	20.50	17.78	17.78	-17.302%	38	1,452	-97.975%
2025-04-23	20.75	22.95	20.65	21.50	-34.351%	78	1,441	-98.326%
2025-04-21	29.23	32.75	29.23	32.75	+27.930%	6	1,449	-98.901%
2025-04-17	25.40	25.60	24.90	25.60	-4.120%	22	1,462	-98.594%
2025-04-16	22.00	27.25	21.65	26.70	+40.674%	90	1,462	-98.652%
2025-04-15	18.85	19.25	17.80	18.98	+0.423%	23	1,424	-98.103%
2025-04-14	17.51	20.95	16.95	18.90	-6.897%	44	1,424	-98.095%
2025-04-11	25.40	25.40	20.30	20.30	-19.984%	80	1,436	-98.227%
2025-04-10	23.00	30.60	23.00	25.37	+25.843%	20	1,444	-98.581%
2025-04-09	34.45	36.19	20.16	20.16	-50.442%	102	1,448	-98.214%
2025-04-08	25.55	40.68	24.65	40.68	+23.647%	41	1,437	-99.115%
2025-04-07	42.39	42.39	31.85	32.90	-1.791%	49	1,412	-98.906%
2025-04-04	27.00	33.50	26.44	33.50	+35.903%	118	1,398	-98.925%
2025-04-03	23.20	24.65	22.25	24.65	+29.396%	157	1,400	-98.540%
2025-04-02	17.85	19.05	17.85	19.05	-4.511%	4	1,368	-98.110%
2025-04-01	21.62	21.82	19.55	19.95	-9.729%	16	1,366	-98.195%
2025-03-31	24.38	26.10	22.10	22.10	+2.315%	196	1,361	-98.371%
2025-03-28	16.95	21.60	16.62	21.60	+28.114%	262	1,318	-98.333%
2025-03-27	16.53	16.86	16.53	16.86	+9.837%	3	1,277	-97.865%
2025-03-26	14.20	15.44	14.20	15.35	+10.830%	35	1,303	-97.655%
2025-03-25	13.55	14.03	13.55	13.85	-6.038%	44	1,277	-97.401%
2025-03-24	14.65	15.15	14.65	14.74	-16.487%	56	1,279	-97.558%
2025-03-21	18.65	18.70	17.50	17.65	0.000%	156	1,280	-97.960%
2025-03-20	17.92	17.92	16.35	17.65	+4.438%	68	1,281	-97.960%
2025-03-19	17.51	18.51	16.90	16.90	-16.708%	4	1,303	-97.870%
2025-03-18	19.81	20.29	19.60	20.29	+8.794%	4	1,304	-98.226%
2025-03-14	19.30	19.30	18.65	18.65	-19.054%	12	1,305	-98.070%
2025-03-13	21.15	23.35	21.15	23.04	+8.679%	90	1,283	-98.438%
2025-03-12	23.05	23.05	21.20	21.20	+0.617%	9	1,283	-98.302%
2025-03-11	22.77	24.08	21.07	21.07	-12.391%	8	1,282	-98.291%
2025-03-10	22.65	24.05	22.55	24.05	+16.861%	12	1,277	-98.503%
2025-03-07	20.00	20.58	20.00	20.58	+19.651%	4	1,274	-98.251%
2025-03-06	16.30	17.40	14.91	17.20	-2.770%	113	1,273	-97.907%
2025-03-05	17.35	17.69	17.30	17.69	-5.653%	11	1,243	-97.965%
2025-03-04	20.00	21.50	17.51	18.75	-0.425%	131	1,249	-98.080%
2025-03-03	16.50	18.83	16.50	18.83	+17.394%	6	1,201	-98.088%
2025-02-28	18.14	18.14	15.72	16.04	-7.014%	132	1,199	-97.756%
2025-02-27	14.90	17.25	14.90	17.25	+32.692%	394	1,195	-97.913%
2025-02-26	14.25	14.25	13.00	13.00	-11.864%	6	1,185	-97.231%
2025-02-25	13.85	15.20	13.85	14.75	+17.063%	35	1,181	-97.559%
2025-02-24	12.50	14.45	12.50	12.60	+20.574%	31	1,178	-97.143%
2025-02-21	10.50	10.50	10.45	10.45	+10.817%	4	1,173	-96.555%
2025-02-20	9.43	9.43	9.43	9.43	-8.447%	1	1,173	-96.182%
2025-02-19	11.35	11.35	10.30	10.30	-11.966%	346	1,174	-96.505%
2025-02-18	11.50	11.85	11.20	11.70	-2.092%	556	893	-96.923%
2025-02-14	11.95	12.20	11.60	11.95	+8.636%	120	603	-96.987%
2025-02-13	11.95	11.95	11.00	11.00	-3.930%	89	645	-96.727%
2025-02-12	11.70	11.95	11.20	11.45	+5.142%	27	645	-96.856%
2025-02-11	10.90	11.07	10.86	10.89	-0.548%	23	642	-96.694%
2025-02-10	10.45	10.95	10.35	10.95	-6.410%	21	659	-96.712%
2025-02-07	11.25	11.70	11.25	11.70	+17.000%	10	650	-96.923%
2025-02-06	9.95	10.00	9.85	10.00	-9.091%	22	649	-96.400%
2025-02-05	11.50	11.50	11.00	11.00	-0.901%	19	643	-96.727%
2025-02-04	12.05	12.05	11.05	11.10	-5.932%	29	629	-96.757%
2025-02-03	11.95	12.20	11.60	11.80	+15.460%	174	607	-96.949%
2025-01-31	10.65	10.65	10.05	10.22	-7.928%	82	456	-96.477%
2025-01-30	10.08	11.25	10.08	11.10	+53.740%	30	459	-96.757%
2025-01-28	8.45	8.45	7.22	7.22	-25.181%	22	431	-95.014%
2025-01-27	10.10	10.10	9.65	9.65	+44.030%	6	411	-96.269%
2025-01-24	6.60	6.70	6.35	6.70	+2.290%	94	407	-94.627%
2025-01-23	6.55	6.55	6.55	6.55	-32.889%	4	403	-94.504%
2025-01-16	9.75	10.00	9.65	9.76	-4.314%	35	403	-96.311%
2025-01-15	10.65	10.65	10.20	10.20	-21.236%	13	388	-96.471%
2025-01-14	13.05	13.75	12.20	12.95	+5.714%	32	395	-97.220%
2025-01-10	12.55	12.95	12.10	12.25	+19.512%	20	384	-97.061%
2025-01-06	9.35	10.25	9.35	10.25	-6.818%	15	383	-96.488%
2025-01-03	11.75	11.75	11.00	11.00	+2.326%	18	386	-96.727%
2024-12-30	11.22	11.22	10.75	10.75	-2.978%	10	384	-96.651%
2024-12-27	11.08	11.08	11.08	11.08	+23.111%	4	374	-96.751%
2024-12-24	9.00	9.00	9.00	9.00	-11.765%	1	373	-96.000%
2024-12-23	10.20	10.20	10.20	10.20	+5.699%	1	373	-96.471%
2024-12-20	9.65	9.65	9.65	9.65	-3.500%	1	372	-96.269%
2024-12-19	10.00	10.00	10.00	10.00	+32.979%	1	373	-96.400%
2024-12-17	7.52	7.52	7.52	7.52	-7.730%	3	373	-95.213%
2024-12-16	8.15	8.15	8.15	8.15	-3.550%	1	371	-95.583%
2024-12-13	8.25	8.45	8.25	8.45	+14.966%	98	371	-95.740%
2024-12-12	7.35	7.35	7.35	7.35	-5.161%	1	324	-95.102%
2024-12-11	7.75	7.75	7.75	7.75	-5.488%	1	323	-95.355%
2024-12-10	8.20	8.20	8.20	8.20	-6.286%	1	322	-95.610%
2024-12-05	8.75	8.75	8.75	8.75	-4.684%	37	322	-95.886%
2024-12-04	9.02	9.20	8.77	9.18	-10.874%	37	297	-96.078%
2024-12-03	10.30	10.30	10.30	10.30	-11.207%	1	292	-96.505%
2024-11-29	12.10	12.10	11.60	11.60	+8.411%	48	293	-96.897%
2024-11-26	11.20	11.23	10.70	10.70	-28.332%	36	269	-96.636%
2024-11-20	14.93	14.93	14.93	14.93	+10.185%	2	285	-97.589%
2024-11-18	13.70	13.70	13.45	13.55	+24.312%	38	283	-97.343%
2024-11-13	11.95	11.95	10.80	10.90	-14.173%	13	266	-96.697%
2024-11-11	12.50	12.70	12.50	12.70	+9.483%	27	266	-97.165%
2024-11-08	11.40	11.60	11.40	11.60	-0.429%	26	239	-96.897%
2024-11-07	11.65	11.65	11.65	11.65	-27.051%	2	234	-96.910%
2024-11-01	15.97	15.97	15.97	15.97	-8.743%	2	232	-97.746%
2024-10-31	18.10	18.10	17.45	17.50	+44.033%	9	232	-97.943%
2024-10-30	12.15	12.15	12.15	12.15	-7.955%	1	227	-97.037%
2024-10-25	13.20	13.20	13.20	13.20	-21.986%	2	227	-97.273%
2024-10-21	16.74	16.92	16.74	16.92	+1.622%	29	226	-97.872%
2024-10-18	16.69	16.69	16.65	16.65	-0.597%	10	216	-97.838%
2024-10-17	16.38	16.82	16.25	16.75	-5.099%	113	213	-97.851%
2024-10-16	17.23	17.65	17.23	17.65	+1.964%	20	192	-97.960%
2024-10-10	17.31	17.31	17.31	17.31	-1.086%	10	191	-97.920%
2024-10-08	18.64	18.64	17.50	17.50	-8.233%	37	191	-97.943%
2024-10-07	19.33	19.33	19.07	19.07	+19.188%	10	164	-98.112%
2024-10-01	16.00	16.00	16.00	16.00	+11.498%	4	164	-97.750%
2024-09-27	14.15	14.35	14.15	14.35	+0.702%	30	164	-97.491%
2024-09-24	14.50	14.50	14.25	14.25	+10.124%	42	154	-97.474%
2024-09-17	12.94	12.94	12.94	12.94	-19.125%	2	122	-97.218%
2024-09-12	16.00	16.00	16.00	16.00	-24.706%	4	124	-97.750%
2024-09-09	21.38	21.38	21.25	21.25	-8.994%	19	124	-98.306%
2024-09-06	20.06	23.35	20.06	23.35	+7.505%	16	124	-98.458%
2024-09-04	21.72	21.72	21.72	21.72	+10.254%	9	128	-98.343%
2024-09-03	17.70	19.80	17.70	19.70	+3.412%	69	128	-98.173%
2024-08-26	18.95	19.25	18.95	19.05	+0.528%	4	73	-98.110%
2024-08-23	18.60	19.60	18.60	18.95	-2.017%	76	70	-98.100%
2024-08-22	19.60	19.60	19.34	19.34	+11.792%	30	62	-98.139%
2024-08-19	17.50	17.50	17.30	17.30	0.000%	4	34	-97.919%
2024-08-15	17.35	17.35	17.30	17.30	-35.688%	10	33	-97.919%
2024-08-07	23.72	27.15	23.65	26.90	+4.873%	26	33	-98.662%
2024-08-06	25.65	25.65	25.65	25.65	-15.625%	4	0	-98.596%
2024-08-05	33.48	33.48	29.86	30.40	0.000%	11	0	-98.816%