Dark

MSFT20251219C240
MSFT Dec 19 2025 240.00 Call (MSFT251219C00240000)
option OPRA

EOD

Jun 30, 2025

261.97+0.584%(+1.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-30	261.97	261.97	261.97	261.97	+0.584%	1	174	0.000%
2025-06-26	260.45	260.45	260.45	260.45	+17.161%	2	173	+0.584%
2025-05-20	222.30	222.30	222.30	222.30	+57.403%	1	173	+17.845%
2025-04-23	141.64	141.78	141.23	141.23	+12.867%	3	174	+85.492%
2025-04-08	125.13	125.13	125.13	125.13	-2.569%	1	175	+109.358%
2025-04-07	119.16	130.69	119.16	128.43	-7.604%	3	174	+103.979%
2025-03-31	139.00	139.00	139.00	139.00	-11.830%	2	174	+88.468%
2025-03-27	157.65	157.65	157.65	157.65	+2.092%	1	172	+66.172%
2025-03-20	154.42	154.42	154.42	154.42	-2.266%	1	173	+69.648%
2025-03-07	158.00	158.00	158.00	158.00	-10.507%	2	174	+65.804%
2025-02-14	176.55	176.55	176.55	176.55	-3.445%	224	173	+48.383%
2025-01-30	182.85	182.85	182.85	182.85	-1.831%	2	173	+43.270%
2025-01-10	186.26	186.26	186.26	186.26	-5.404%	2	172	+40.647%
2024-12-30	197.20	197.22	196.90	196.90	-7.797%	10	172	+33.047%
2024-12-20	213.70	213.70	213.54	213.55	+21.681%	112	176	+22.674%
2024-11-04	175.50	175.50	175.50	175.50	-14.785%	3	64	+49.271%
2024-10-30	205.95	205.95	205.95	205.95	+7.238%	1	65	+27.201%
2024-10-14	192.05	192.05	192.05	192.05	-5.487%	3	65	+36.407%
2024-09-16	203.20	203.20	203.20	203.20	-12.489%	2	65	+28.922%
2024-07-02	232.20	232.20	232.20	232.20	+8.000%	1	65	+12.821%
2024-06-12	215.00	215.00	215.00	215.00	+10.825%	1	66	+21.847%
2024-05-30	194.00	194.00	194.00	194.00	-3.818%	1	66	+35.036%
2024-05-20	201.70	201.70	201.70	201.70	+6.158%	1	66	+29.881%
2024-05-09	190.00	190.00	190.00	190.00	+0.689%	2	66	+37.879%
2024-04-23	188.70	188.70	188.70	188.70	-4.213%	1	66	+38.829%
2024-04-16	197.00	197.00	197.00	197.00	-2.879%	1	66	+32.980%
2024-03-25	202.84	202.84	202.84	202.84	+6.590%	1	65	+29.151%
2024-02-02	190.36	190.36	190.30	190.30	+7.806%	2	64	+37.662%
2024-01-22	176.52	176.52	176.52	176.52	+0.972%	10	65	+48.408%
2024-01-19	175.69	175.69	174.82	174.82	+14.960%	3	71	+49.851%
2023-12-07	152.07	152.07	152.07	152.07	-6.418%	20	72	+72.269%
2023-11-22	163.00	163.00	162.50	162.50	+4.173%	3	75	+61.212%
2023-11-17	155.99	155.99	155.99	155.99	+23.215%	3	75	+67.940%
2023-10-30	126.60	126.60	126.60	126.60	+14.830%	1	77	+106.927%
2023-09-29	110.25	110.25	110.25	110.25	-0.676%	1	78	+137.615%
2023-09-25	111.00	111.00	111.00	111.00	-3.099%	1	78	+136.009%
2023-09-22	114.55	114.55	114.55	114.55	-11.715%	1	78	+128.695%
2023-09-11	129.75	129.75	129.75	129.75	+2.206%	1	78	+101.904%
2023-09-06	126.95	126.95	126.95	126.95	+6.842%	1	79	+106.357%
2023-08-28	118.82	118.82	118.82	118.82	-1.115%	2	80	+120.476%
2023-08-08	120.16	120.16	120.16	120.16	-3.679%	10	80	+118.018%
2023-08-04	124.75	124.75	124.75	124.75	-1.772%	1	82	+109.996%
2023-08-02	127.00	127.00	127.00	127.00	-3.422%	2	81	+106.276%
2023-08-01	131.50	131.50	131.50	131.50	+1.333%	1	79	+99.217%
2023-07-26	129.77	129.77	129.77	129.77	-9.416%	10	79	+101.873%
2023-07-25	143.26	143.26	143.26	143.26	+4.015%	1	79	+82.863%
2023-07-24	137.73	137.73	137.73	137.73	-3.800%	1	79	+90.205%
2023-07-20	143.17	143.17	143.17	143.17	-4.712%	1	79	+82.978%
2023-07-19	150.25	150.25	150.25	150.25	+5.298%	1	78	+74.356%
2023-07-14	140.65	142.69	140.65	142.69	+11.625%	12	78	+83.594%
2023-07-11	127.83	127.83	127.83	127.83	-5.171%	1	67	+104.936%
2023-07-07	134.80	134.80	134.80	134.80	-1.606%	1	67	+94.340%
2023-06-30	137.00	137.00	137.00	137.00	+4.812%	1	67	+91.219%
2023-06-29	130.71	130.71	130.71	130.71	+10.257%	1	66	+100.421%
2023-06-09	118.55	118.55	118.55	118.55	-2.428%	2	66	+120.978%
2023-06-07	120.50	121.50	120.50	121.50	-5.814%	2	68	+115.613%
2023-05-30	129.00	129.00	129.00	129.00	+10.256%	1	68	+103.078%
2023-05-22	114.44	118.10	114.44	117.00	+2.362%	3	67	+123.906%
2023-05-18	112.77	114.30	112.77	114.30	+5.902%	2	66	+129.195%
2023-05-16	107.93	107.93	107.93	107.93	-1.163%	1	66	+142.722%
2023-05-10	109.20	109.20	109.20	109.20	+4.899%	1	67	+139.899%
2023-05-08	104.10	104.10	104.10	104.10	-1.700%	1	67	+151.652%
2023-05-05	105.90	105.90	105.90	105.90	+3.016%	1	67	+147.375%
2023-05-04	102.80	102.80	102.80	102.80	+1.581%	1	66	+154.835%
2023-04-28	104.46	104.46	101.20	101.20	+0.129%	4	66	+158.864%
2023-04-27	95.00	101.07	95.00	101.07	+9.182%	29	66	+159.197%
2023-04-26	92.75	92.75	92.57	92.57	+16.602%	13	46	+182.997%
2023-04-25	79.39	79.39	79.39	79.39	-4.614%	3	43	+229.979%
2023-04-24	85.51	86.00	83.23	83.23	-4.771%	44	40	+214.754%
2023-04-14	87.40	87.40	87.40	87.40	-3.029%	1	68	+199.737%
2023-04-10	90.13	90.13	90.13	90.13	+5.712%	10	67	+190.658%
2023-04-05	85.26	85.26	85.26	85.26	-4.256%	1	67	+207.260%
2023-04-04	89.05	89.05	89.05	89.05	+3.270%	1	67	+194.183%
2023-04-03	86.23	86.23	86.23	86.23	-4.401%	2	68	+203.804%
2023-03-31	90.20	90.20	90.20	90.20	+6.118%	1	68	+190.432%
2023-03-29	84.10	85.00	84.10	85.00	+0.354%	2	69	+208.200%
2023-03-27	84.70	84.70	84.70	84.70	+3.926%	1	67	+209.292%
2023-03-23	81.50	81.50	81.50	81.50	+0.246%	1	66	+221.436%
2023-03-22	83.70	83.70	81.30	81.30	+5.584%	2	65	+222.226%
2023-03-21	80.25	80.25	77.00	77.00	-4.938%	12	63	+240.221%
2023-03-20	81.00	81.00	81.00	81.00	-2.703%	1	52	+223.420%
2023-03-17	83.25	83.25	83.25	83.25	+4.585%	1	51	+214.679%
2023-03-16	78.45	79.60	78.45	79.60	+10.021%	4	51	+229.108%
2023-03-15	72.35	72.35	72.35	72.35	+8.422%	1	48	+262.087%
2023-03-14	67.25	68.05	66.73	66.73	+13.102%	3	48	+292.582%
2023-03-13	59.00	59.00	59.00	59.00	-4.839%	3	47	+344.017%
2023-03-10	62.00	62.00	62.00	62.00	-6.935%	1	47	+322.532%
2023-03-07	66.62	66.62	66.62	66.62	-3.239%	1	46	+293.230%
2023-03-06	68.85	68.85	68.85	68.85	+2.761%	1	46	+280.494%
2023-03-03	67.30	67.30	67.00	67.00	+7.200%	2	47	+291.000%
2023-03-01	62.50	62.50	62.50	62.50	-7.284%	3	45	+319.152%
2023-02-17	67.41	67.41	67.41	67.41	-6.505%	1	44	+288.622%
2023-02-16	73.70	75.50	72.10	72.10	-6.364%	12	44	+263.343%
2023-02-15	78.00	78.00	77.00	77.00	-3.750%	19	52	+240.221%
2023-02-14	80.00	80.00	80.00	80.00	+0.629%	7	40	+227.463%
2023-02-13	79.50	79.50	79.50	79.50	0.000%	33	33	+229.522%