Dark

MSFT20250815P450
MSFT Aug 15 2025 450.00 Put (MSFT250815P00450000)
option OPRA

EOD

Jul 2, 2025

3.75+1.351%(+0.05)228

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-02	3.90	4.17	3.49	3.75	+1.351%	228	5,185	0.000%
2025-07-01	3.46	4.00	3.18	3.70	+19.355%	565	5,110	+1.351%
2025-06-30	3.40	3.55	3.00	3.10	-17.553%	584	4,931	+20.968%
2025-06-27	3.77	4.00	3.23	3.76	+0.267%	968	4,682	-0.266%
2025-06-26	4.10	4.31	3.70	3.75	-16.667%	560	4,021	0.000%
2025-06-25	4.25	4.55	3.93	4.50	0.000%	187	4,234	-16.667%
2025-06-24	4.77	4.93	4.30	4.50	-15.888%	375	4,162	-16.667%
2025-06-23	7.25	8.14	5.33	5.35	-28.667%	722	3,962	-29.907%
2025-06-20	6.35	7.50	6.00	7.50	+8.696%	578	3,509	-50.000%
2025-06-18	7.35	8.04	6.85	6.90	-6.757%	172	3,324	-45.652%
2025-06-17	8.00	8.12	7.20	7.40	+4.668%	711	3,324	-49.324%
2025-06-16	7.40	7.50	6.60	7.07	-17.503%	663	3,049	-46.959%
2025-06-13	7.93	9.13	7.50	8.57	+15.811%	588	2,565	-56.243%
2025-06-12	7.90	8.45	7.12	7.40	-13.450%	254	2,634	-49.324%
2025-06-11	8.50	8.65	7.73	8.55	-7.568%	241	2,594	-56.140%
2025-06-10	8.98	10.20	8.98	9.25	+7.558%	370	2,595	-59.459%
2025-06-09	9.23	9.75	8.38	8.60	-7.923%	681	2,540	-56.395%
2025-06-06	9.69	9.70	8.84	9.34	-12.710%	194	2,181	-59.850%
2025-06-05	11.07	11.18	9.86	10.70	-6.140%	605	2,190	-64.953%
2025-06-04	11.58	11.80	11.20	11.40	-6.557%	588	1,998	-67.105%
2025-06-03	13.10	13.10	12.00	12.20	-7.224%	388	1,788	-69.262%
2025-06-02	14.73	14.73	12.90	13.15	-2.230%	54	1,669	-71.483%
2025-05-30	14.34	15.60	13.45	13.45	-7.560%	1,250	1,639	-72.119%
2025-05-29	13.95	15.42	13.95	14.55	-4.276%	606	1,155	-74.227%
2025-05-28	14.00	15.30	13.80	15.20	+7.042%	237	930	-75.329%
2025-05-27	15.00	15.85	14.20	14.20	-26.080%	289	923	-73.592%
2025-05-23	19.75	19.75	17.80	19.21	+12.339%	208	788	-80.479%
2025-05-22	17.05	17.10	15.67	17.10	-3.390%	78	788	-78.070%
2025-05-21	16.20	18.25	15.40	17.70	+18.000%	237	766	-78.814%
2025-05-20	15.70	16.50	15.00	15.00	+0.134%	136	632	-75.000%
2025-05-19	17.85	17.85	14.60	14.98	-10.833%	144	639	-74.967%
2025-05-16	18.30	18.45	16.80	16.80	-6.459%	68	530	-77.679%
2025-05-15	17.37	18.00	16.15	17.96	+1.469%	175	521	-79.120%
2025-05-14	19.00	19.00	17.60	17.70	-8.052%	204	579	-78.814%
2025-05-13	20.30	20.30	18.40	19.25	-0.773%	173	580	-80.519%
2025-05-12	21.51	23.55	19.40	19.40	-24.484%	367	467	-80.670%
2025-05-09	26.90	27.10	25.65	25.69	+4.431%	298	326	-85.403%
2025-05-08	26.40	26.90	24.60	24.60	-15.318%	81	299	-84.756%
2025-05-07	29.05	29.05	29.05	29.05	+2.253%	5	246	-87.091%
2025-05-05	28.60	28.60	26.60	28.41	-2.034%	37	241	-86.800%
2025-05-02	29.50	29.50	27.67	29.00	-4.448%	92	209	-87.069%
2025-05-01	32.80	32.80	30.30	30.35	-60.076%	12	184	-87.644%
2025-04-23	76.02	76.02	76.02	76.02	+4.855%	1	181	-95.067%
2025-04-10	72.50	72.50	72.50	72.50	+8.322%	1	181	-94.828%
2025-04-09	66.93	66.93	66.93	66.93	-34.382%	1	181	-94.397%
2025-04-07	102.00	102.00	102.00	102.00	+24.664%	6	181	-96.324%
2025-04-04	81.84	81.84	81.82	81.82	+0.714%	6	181	-95.417%
2025-03-31	81.25	81.25	81.24	81.24	+15.562%	59	181	-95.384%
2025-03-14	70.30	70.30	70.30	70.30	+1.326%	2	189	-94.666%
2025-03-12	70.06	70.06	69.38	69.38	-4.303%	11	189	-94.595%
2025-03-10	69.33	72.50	69.33	72.50	+24.871%	5	198	-94.828%
2025-03-05	58.06	58.06	58.06	58.06	-7.326%	3	197	-93.541%
2025-03-04	65.88	67.43	62.65	62.65	+2.823%	64	194	-94.014%
2025-02-28	60.93	60.93	60.93	60.93	+17.899%	10	167	-93.845%
2025-02-26	51.68	51.68	51.68	51.68	-6.036%	2	162	-92.744%
2025-02-25	55.00	55.00	55.00	55.00	+13.402%	10	162	-93.182%
2025-02-21	48.50	48.50	48.50	48.50	+14.793%	2	162	-92.268%
2025-02-20	42.60	43.15	42.05	42.25	-4.541%	13	161	-91.124%
2025-02-19	46.69	46.69	44.26	44.26	-9.042%	2	153	-91.527%
2025-02-18	48.66	48.66	48.66	48.66	+0.808%	1	153	-92.293%
2025-02-14	48.40	48.40	48.27	48.27	+4.142%	16	153	-92.231%
2025-02-11	46.35	46.35	46.35	46.35	+1.400%	1	153	-91.909%
2025-02-07	45.71	45.71	45.71	45.71	-3.545%	4	153	-91.796%
2025-02-03	46.61	47.39	45.98	47.39	+8.196%	26	153	-92.087%
2025-01-31	43.84	43.84	43.34	43.80	-0.455%	18	128	-91.438%
2025-01-30	43.60	45.72	43.60	44.00	+43.791%	4	122	-91.477%
2025-01-29	30.45	31.00	30.45	30.60	-0.971%	38	122	-87.745%
2025-01-28	34.65	34.65	30.80	30.90	-19.657%	32	108	-87.864%
2025-01-27	38.44	38.46	38.44	38.46	+25.277%	5	88	-90.250%
2025-01-22	32.26	32.26	30.70	30.70	-16.005%	13	88	-87.785%
2025-01-17	35.25	36.55	35.25	36.55	-3.307%	64	62	-89.740%
2025-01-15	41.25	41.30	37.80	37.80	-18.004%	33	62	-90.079%
2025-01-14	45.89	48.45	45.89	46.10	-0.475%	8	47	-91.866%
2025-01-10	42.77	46.32	42.77	46.32	+10.417%	20	43	-91.904%
2025-01-08	41.95	41.95	41.95	41.95	+14.963%	1	36	-91.061%
2025-01-07	36.49	36.49	36.49	36.49	+1.136%	1	36	-89.723%
2025-01-06	35.57	36.08	35.11	36.08	-14.502%	46	37	-89.606%
2025-01-03	42.20	42.20	42.20	42.20	+0.548%	2	64	-91.114%
2024-12-31	41.08	41.97	41.08	41.97	+1.795%	3	61	-91.065%
2024-12-30	41.23	41.23	41.23	41.23	+5.637%	1	61	-90.905%
2024-12-27	37.72	39.80	37.72	39.03	+19.541%	112	61	-90.392%
2024-12-26	32.95	32.95	32.55	32.65	-12.349%	9	28	-88.515%
2024-12-20	37.25	37.25	37.25	37.25	+3.616%	2	28	-89.933%
2024-12-19	35.95	35.95	35.95	35.95	-0.553%	1	28	-89.569%
2024-12-18	30.55	36.15	30.30	36.15	+27.513%	13	29	-89.627%
2024-12-17	28.35	28.35	28.35	28.35	-9.425%	2	34	-86.772%
2024-12-13	31.30	31.30	31.30	31.30	+4.333%	2	34	-88.019%
2024-12-12	28.42	30.00	28.39	30.00	-4.000%	12	34	-87.500%
2024-12-10	31.25	31.25	31.25	31.25	-4.141%	1	24	-88.000%
2024-12-06	32.60	32.60	32.60	32.60	-4.678%	2	24	-88.497%
2024-12-04	34.45	34.45	34.20	34.20	-8.994%	7	24	-89.035%
2024-12-03	37.60	37.60	37.58	37.58	-5.932%	2	24	-90.021%
2024-11-26	39.95	39.95	39.95	39.95	-18.635%	5	24	-90.613%
2024-11-19	49.10	49.10	49.10	49.10	+8.990%	4	19	-92.363%
2024-11-06	45.05	45.05	45.05	45.05	-11.684%	2	19	-91.676%
2024-11-05	51.01	51.01	51.01	51.01	-0.254%	12	19	-92.649%
2024-10-31	53.05	53.05	51.14	51.14	+17.861%	11	27	-92.667%
2024-10-22	43.39	43.39	43.39	43.39	-12.906%	1	16	-91.357%
2024-10-21	49.82	49.82	49.82	49.82	+21.958%	5	17	-92.473%
2024-09-17	40.85	40.85	40.85	40.85	-16.972%	1	12	-90.820%
2024-08-23	49.82	49.82	49.20	49.20	-16.355%	16	11	-92.378%
2024-08-09	58.82	58.82	58.82	58.82	-6.531%	4	3	-93.625%
2024-08-06	62.93	62.93	62.93	62.93	0.000%	2	1	-94.041%