Dark

MSFT20251205C510
MSFT Dec 5 2025 510.00 Call (MSFT251205C00510000)
option OPRA

Expired

Dec 4, 2025

0.0100-66.667%(-0.0200)904

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-04	0.0300	0.0300	0.0100	0.0100	-66.667%	904	4,882	0.000%
2025-12-03	0.0400	0.0900	0.0100	0.0300	-72.727%	2,191	4,685	-66.667%
2025-12-02	0.1200	0.2500	0.1000	0.1100	-26.667%	2,591	4,890	-90.909%
2025-12-01	0.3200	0.3700	0.1300	0.1500	-72.222%	2,287	3,672	-93.333%
2025-11-28	0.5600	0.8800	0.4700	0.5400	+12.500%	1,220	3,136	-98.148%
2025-11-26	0.6000	0.8300	0.4000	0.4800	+45.455%	974	2,756	-97.917%
2025-11-25	0.2700	0.3500	0.1600	0.3300	+22.222%	846	2,756	-96.970%
2025-11-24	0.5200	0.5200	0.2500	0.2700	-51.786%	1,383	2,685	-96.296%
2025-11-21	1.1100	1.1100	0.4900	0.5600	-54.472%	453	1,795	-98.214%
2025-11-20	3.2000	3.2000	1.1700	1.2300	-53.585%	887	1,704	-99.187%
2025-11-19	3.9000	4.7500	2.3700	2.6500	-50.000%	410	1,353	-99.623%
2025-11-18	5.5000	7.4000	4.0500	5.3000	-45.361%	796	1,308	-99.811%
2025-11-17	10.3000	11.7500	9.0000	9.7000	-11.009%	364	1,099	-99.897%
2025-11-14	7.1600	11.7200	7.1500	10.9000	+26.012%	1,003	1,028	-99.908%
2025-11-13	11.6500	13.2900	8.2500	8.6500	-30.242%	317	727	-99.884%
2025-11-12	10.7000	12.4100	7.1500	12.4000	+18.095%	310	646	-99.919%
2025-11-11	8.5000	11.0000	7.9200	10.5000	+4.478%	293	603	-99.905%
2025-11-10	7.7500	10.3500	7.4500	10.0500	+36.735%	563	633	-99.900%
2025-11-07	8.0000	8.7000	6.7500	7.3500	-8.354%	355	778	-99.864%
2025-11-06	11.7000	11.7000	7.9500	8.0200	-34.316%	711	628	-99.875%
2025-11-05	14.4500	15.7500	12.2100	12.2100	-24.630%	469	564	-99.918%
2025-11-04	15.2000	16.4000	13.8100	16.2000	-8.732%	163	274	-99.938%
2025-11-03	23.3500	23.4500	16.5200	17.7500	-9.898%	195	105	-99.944%
2025-10-31	20.0000	21.3500	18.5500	19.7000	-17.745%	21	105	-99.949%
2025-10-30	25.5500	25.5500	23.0000	23.9500	-37.646%	94	95	-99.958%
2025-10-29	41.8000	41.8000	37.8500	38.4100	-21.820%	6	5	-99.974%
2025-10-28	49.1300	49.1300	49.1300	49.1300	+51.169%	1	2	-99.980%
2025-10-27	33.0500	33.0500	31.6000	32.5000	0.000%	4	3	-99.969%