Dark

MSFT20251219C495
MSFT Dec 19 2025 495.00 Call (MSFT251219C00495000)
option OPRA

EOD

Jul 1, 2025

33.40-11.943%(-4.53)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-01	37.04	37.04	33.00	33.40	-11.943%	135	5,677	0.000%
2025-06-30	36.50	37.93	35.91	37.93	+6.845%	158	5,679	-11.943%
2025-06-27	37.10	38.10	35.50	35.50	-4.235%	167	5,678	-5.915%
2025-06-26	35.20	37.37	34.50	37.07	+12.163%	114	5,673	-9.900%
2025-06-25	33.37	34.77	31.95	33.05	+2.069%	119	5,657	+1.059%
2025-06-24	31.68	33.20	30.78	32.38	+5.028%	53	5,631	+3.150%
2025-06-23	25.64	31.46	25.64	30.83	+14.185%	121	5,595	+8.336%
2025-06-20	28.62	28.62	27.00	27.00	-4.255%	30	5,587	+23.704%
2025-06-18	27.25	28.20	27.25	28.20	+5.106%	23	5,578	+18.440%
2025-06-17	25.35	27.05	25.35	26.83	-1.251%	78	5,578	+24.488%
2025-06-16	26.61	28.29	26.61	27.17	+5.310%	53	5,550	+22.930%
2025-06-13	27.28	27.47	25.80	25.80	-6.352%	52	5,582	+29.457%
2025-06-12	25.35	28.20	25.35	27.55	+12.449%	111	5,578	+21.234%
2025-06-11	22.85	25.35	22.85	24.50	+3.594%	36	5,547	+36.327%
2025-06-10	24.60	24.60	22.95	23.65	-7.255%	43	5,545	+41.226%
2025-06-09	23.51	25.55	23.51	25.50	+4.938%	24	5,524	+30.980%
2025-06-06	24.80	25.25	23.75	24.30	+2.748%	78	5,526	+37.449%
2025-06-05	22.20	23.65	22.20	23.65	+10.256%	42	5,506	+41.226%
2025-06-04	21.57	22.05	21.34	21.45	0.000%	43	5,495	+55.711%
2025-06-03	21.75	21.75	21.00	21.45	-0.694%	41	5,485	+55.711%
2025-06-02	21.30	21.60	21.10	21.60	+3.448%	17	5,481	+54.630%
2025-05-30	20.87	21.00	20.07	20.88	+1.359%	84	5,482	+59.962%
2025-05-29	20.85	20.85	20.39	20.60	+0.488%	19	5,465	+62.136%
2025-05-28	21.85	21.85	20.50	20.50	+0.392%	6	5,460	+62.927%
2025-05-27	21.65	21.65	20.42	20.42	+9.491%	9	5,460	+63.565%
2025-05-23	19.18	19.55	18.65	18.65	-11.063%	68	5,449	+79.088%
2025-05-22	20.85	22.73	20.55	20.97	+5.377%	36	5,449	+59.275%
2025-05-21	20.40	20.81	19.88	19.90	-4.967%	8	5,447	+67.839%
2025-05-20	20.40	20.94	19.40	20.94	-1.226%	52	5,451	+59.503%
2025-05-19	19.80	21.20	19.80	21.20	+10.417%	60	5,454	+57.547%
2025-05-16	18.40	19.20	17.05	19.20	+1.426%	166	5,444	+73.958%
2025-05-15	19.20	20.35	18.45	18.93	+1.884%	5,113	5,468	+76.440%
2025-05-14	16.85	19.80	16.85	18.58	+7.585%	99	949	+79.763%
2025-05-13	16.82	17.27	16.65	17.27	+0.116%	46	867	+93.399%
2025-05-12	15.20	17.25	15.20	17.25	+0.759%	9	859	+93.623%
2025-05-08	16.50	17.55	16.50	17.12	+10.096%	26	853	+95.093%
2025-05-06	15.51	15.55	15.51	15.55	-4.601%	19	850	+114.791%
2025-05-05	15.55	16.30	15.55	16.30	+4.153%	3	849	+104.908%
2025-05-02	15.50	16.10	15.50	15.65	+12.996%	20	848	+113.419%
2025-05-01	15.38	15.38	13.15	13.85	+130.833%	19	850	+141.155%
2025-04-29	6.15	6.15	6.00	6.00	+13.636%	6	850	+456.667%
2025-04-28	5.28	5.28	5.28	5.28	+1.538%	1	846	+532.576%
2025-04-25	5.20	5.20	5.20	5.20	+33.333%	6	846	+542.308%
2025-04-23	3.90	3.90	3.90	3.90	+32.203%	1	847	+756.410%
2025-04-22	2.63	2.95	2.63	2.95	+18.474%	5	847	+1,032.203%
2025-04-21	2.49	2.49	2.49	2.49	-17.000%	1	846	+1,241.365%
2025-04-17	3.00	3.00	3.00	3.00	-37.238%	2	846	+1,013.333%
2025-04-15	4.78	4.78	4.78	4.78	-19.664%	1	846	+598.745%
2025-04-11	5.95	5.95	5.90	5.95	-0.833%	8	845	+461.345%
2025-04-09	3.60	7.60	3.60	6.00	+93.548%	48	844	+456.667%
2025-04-08	3.35	3.47	3.10	3.10	+9.155%	26	865	+977.419%
2025-04-07	2.98	3.10	2.65	2.84	-24.267%	12	879	+1,076.056%
2025-04-04	3.65	3.75	3.60	3.75	-7.407%	6	874	+790.667%
2025-04-03	4.05	4.05	4.05	4.05	-14.737%	3	874	+724.691%
2025-04-01	4.55	4.75	4.50	4.75	+23.698%	107	871	+603.158%
2025-03-31	3.80	3.84	3.63	3.84	-16.522%	15	773	+769.792%
2025-03-28	5.05	5.05	4.60	4.60	-24.590%	14	763	+626.087%
2025-03-27	5.78	6.10	5.78	6.10	+10.909%	2	762	+447.541%
2025-03-21	5.60	5.60	5.50	5.50	-10.569%	12	762	+507.273%
2025-03-20	6.15	6.15	6.15	6.15	-0.806%	1	761	+443.089%
2025-03-19	6.05	6.20	6.05	6.20	+3.333%	2	761	+438.710%
2025-03-18	6.10	6.10	5.85	6.00	-6.977%	9	761	+456.667%
2025-03-17	6.65	6.65	6.45	6.45	-3.731%	3	760	+417.829%
2025-03-14	6.03	6.70	6.03	6.70	+10.744%	12	761	+398.507%
2025-03-13	6.10	6.10	5.95	6.05	-6.202%	8	771	+452.066%
2025-03-12	7.00	7.00	6.38	6.45	-5.839%	336	771	+417.829%
2025-03-11	6.85	6.85	6.85	6.85	-1.439%	4	524	+387.591%
2025-03-10	7.45	7.45	6.95	6.95	-26.455%	3	524	+380.576%
2025-03-06	9.45	9.45	9.45	9.45	+11.176%	3	523	+253.439%
2025-03-03	8.55	8.55	8.50	8.50	+6.250%	23	523	+292.941%
2025-02-28	8.45	8.45	8.00	8.00	-16.230%	12	511	+317.500%
2025-02-27	9.42	9.55	9.42	9.55	-2.352%	2	505	+249.738%
2025-02-25	9.78	9.78	9.78	9.78	-6.857%	1	503	+241.513%
2025-02-24	10.50	10.50	10.50	10.50	-28.082%	1	503	+218.095%
2025-02-20	14.60	14.60	14.60	14.60	+23.939%	1	502	+128.767%
2025-02-19	11.78	11.78	11.78	11.78	+0.255%	1	502	+183.531%
2025-02-13	11.65	11.75	11.65	11.75	-2.083%	2	502	+184.255%
2025-02-12	12.00	12.00	12.00	12.00	-11.765%	1	502	+178.333%
2025-02-10	13.75	13.75	13.55	13.60	-6.529%	81	502	+145.588%
2025-02-07	14.55	14.55	14.55	14.55	+4.676%	4	422	+129.553%
2025-02-06	14.71	14.71	13.90	13.90	+3.346%	18	423	+140.288%
2025-02-05	13.32	13.45	13.32	13.45	-5.282%	6	434	+148.327%
2025-02-03	13.70	14.20	13.60	14.20	-4.054%	13	434	+135.211%
2025-01-31	16.25	16.25	14.77	14.80	-2.503%	16	433	+125.676%
2025-01-30	16.65	16.65	14.20	15.18	-41.884%	27	432	+120.026%
2025-01-29	24.75	26.12	24.75	26.12	-4.672%	7	421	+27.871%
2025-01-28	26.42	27.40	26.42	27.40	+30.228%	3	420	+21.898%
2025-01-27	21.04	21.04	21.04	21.04	-14.402%	1	421	+58.745%
2025-01-24	24.67	24.67	24.49	24.58	-0.284%	6	422	+35.883%
2025-01-23	24.60	24.65	24.60	24.65	+1.066%	3	425	+35.497%
2025-01-22	24.39	24.39	24.39	24.39	+24.630%	5	425	+36.941%
2025-01-21	19.57	19.57	19.57	19.57	+1.662%	4	425	+70.669%
2025-01-15	19.19	19.25	19.19	19.25	+19.938%	2	425	+73.506%
2025-01-14	16.05	16.05	16.05	16.05	-2.727%	2	425	+108.100%
2025-01-13	17.03	17.03	16.50	16.50	-10.907%	2	425	+102.424%
2025-01-10	18.52	18.52	18.52	18.52	-7.631%	2	424	+80.346%
2025-01-07	20.05	20.05	20.05	20.05	-12.177%	3	424	+66.584%
2024-12-27	22.80	22.83	22.61	22.83	-12.696%	10	424	+46.299%
2024-12-26	26.15	26.15	26.15	26.15	-0.759%	100	421	+27.725%
2024-12-23	26.35	26.35	26.35	26.35	-5.216%	2	321	+26.755%
2024-12-20	27.80	27.80	27.80	27.80	-19.560%	1	321	+20.144%
2024-12-18	34.56	34.56	34.56	34.56	+0.378%	1	320	-3.356%
2024-12-17	34.43	34.43	34.43	34.43	+8.784%	2	319	-2.992%
2024-12-16	31.73	31.73	31.65	31.65	-7.048%	2	319	+5.529%
2024-12-12	35.66	35.66	34.05	34.05	+12.265%	3	319	-1.909%
2024-12-05	30.33	30.33	30.33	30.33	+7.630%	2	317	+10.122%
2024-12-04	28.18	28.18	28.18	28.18	+42.323%	40	315	+18.524%
2024-11-22	19.00	19.80	19.00	19.80	-1.883%	4	321	+68.687%
2024-11-18	20.46	20.46	20.18	20.18	-1.705%	4	320	+65.510%
2024-11-15	20.53	20.53	20.53	20.53	-14.351%	2	319	+62.689%
2024-11-14	23.05	23.97	23.05	23.97	+2.436%	15	319	+39.341%
2024-11-07	23.40	23.40	23.40	23.40	+16.650%	40	324	+42.735%
2024-11-06	20.06	20.06	20.06	20.06	+6.419%	5	324	+66.500%
2024-11-04	18.95	18.95	18.77	18.85	-13.690%	3	319	+77.188%
2024-11-01	21.87	21.87	21.84	21.84	+9.200%	4	319	+52.930%
2024-10-31	20.00	20.00	20.00	20.00	-33.444%	5	318	+67.000%
2024-10-30	30.05	30.05	30.05	30.05	+31.223%	1	313	+11.148%
2024-10-11	22.90	22.90	22.90	22.90	+2.553%	2	313	+45.852%
2024-10-03	22.44	22.44	22.33	22.33	-8.857%	2	313	+49.575%
2024-10-01	24.50	24.50	24.50	24.50	-23.438%	1	312	+36.327%
2024-09-20	32.00	32.00	32.00	32.00	-3.148%	2	312	+4.375%
2024-09-17	33.04	33.04	33.04	33.04	+9.658%	3	311	+1.090%
2024-09-16	30.13	30.13	30.13	30.13	+0.467%	1	311	+10.853%
2024-09-13	29.99	29.99	29.99	29.99	+4.313%	2	312	+11.370%
2024-09-12	27.75	28.75	27.75	28.75	+39.563%	2	312	+16.174%
2024-09-06	20.60	20.60	20.60	20.60	-11.626%	6	314	+62.136%
2024-08-28	23.31	23.31	23.31	23.31	-5.244%	1	316	+43.286%
2024-08-27	24.10	24.90	24.10	24.60	-8.037%	6	317	+35.772%
2024-08-22	28.75	28.75	26.75	26.75	-7.279%	36	315	+24.860%
2024-08-20	28.90	28.90	28.85	28.85	+6.144%	2	314	+15.771%
2024-08-19	27.18	27.18	27.18	27.18	-1.164%	1	314	+22.884%
2024-08-15	27.50	27.50	27.50	27.50	+10.887%	1	313	+21.455%
2024-08-14	24.80	24.80	24.80	24.80	-3.125%	8	312	+34.677%
2024-08-13	25.19	25.60	25.19	25.60	+10.108%	18	320	+30.469%
2024-08-05	23.25	23.25	23.25	23.25	-5.102%	1	312	+43.656%
2024-08-02	24.50	24.50	24.50	24.50	-18.874%	2	312	+36.327%
2024-07-31	29.26	30.20	29.26	30.20	-4.127%	3	312	+10.596%
2024-07-30	31.60	31.60	31.50	31.50	-11.117%	2	311	+6.032%
2024-07-29	35.24	35.44	35.24	35.44	-1.144%	2	311	-5.756%
2024-07-24	35.90	35.90	35.85	35.85	-8.077%	8	310	-6.834%
2024-07-19	39.00	39.00	39.00	39.00	-12.810%	3	304	-14.359%
2024-07-16	44.73	44.73	44.73	44.73	-8.246%	1	305	-25.330%
2024-07-15	50.00	50.00	48.75	48.75	-2.792%	4	305	-31.487%
2024-07-11	50.15	50.15	50.15	50.15	-9.000%	1	306	-33.400%
2024-07-09	55.11	55.11	55.11	55.11	-1.290%	1	305	-39.394%
2024-07-08	55.83	55.83	55.83	55.83	-2.001%	1	304	-40.176%
2024-07-05	56.97	56.97	56.97	56.97	+9.727%	2	305	-41.373%
2024-07-02	51.92	51.92	51.92	51.92	+12.478%	1	305	-35.670%
2024-06-18	46.16	46.16	46.14	46.16	+0.786%	223	256	-27.643%
2024-06-17	45.80	45.80	45.80	45.80	+6.636%	1	256	-27.074%
2024-06-13	42.64	42.95	42.64	42.95	+35.832%	5	256	-22.235%
2024-06-05	31.62	31.62	31.62	31.62	+3.333%	2	260	+5.629%
2024-05-31	30.60	30.60	30.60	30.60	-18.725%	200	260	+9.150%
2024-05-28	37.65	37.65	37.65	37.65	+2.561%	6	360	-11.288%
2024-05-20	36.71	36.71	36.71	36.71	+2.829%	1	354	-9.017%
2024-05-16	35.70	35.70	35.70	35.70	+7.368%	19	354	-6.443%
2024-05-13	31.23	33.27	31.23	33.25	+3.421%	18	356	+0.451%
2024-05-10	32.10	32.15	32.10	32.15	+3.543%	8	352	+3.888%
2024-05-08	31.05	31.05	31.05	31.05	-0.799%	6	348	+7.568%
2024-05-06	31.05	31.30	31.05	31.30	+16.574%	58	342	+6.709%
2024-04-25	27.43	27.43	26.85	26.85	-28.304%	2	290	+24.395%
2024-04-16	37.45	37.45	37.45	37.45	-3.230%	1	291	-10.814%
2024-02-09	38.44	38.70	38.44	38.70	+22.468%	5	290	-13.695%
2024-02-01	32.65	32.70	31.60	31.60	-8.379%	71	289	+5.696%
2024-01-30	34.49	34.49	34.49	34.49	+2.588%	3	323	-3.160%
2024-01-29	33.45	33.62	33.18	33.62	+4.670%	5	323	-0.654%
2024-01-24	32.12	32.12	32.12	32.12	+10.759%	1	321	+3.985%
2024-01-23	29.00	29.00	29.00	29.00	-1.193%	2	321	+15.172%
2024-01-19	29.85	30.40	29.35	29.35	+10.755%	306	319	+13.799%
2024-01-16	26.50	26.50	26.50	26.50	-2.752%	1	19	+26.038%
2024-01-12	27.25	27.25	27.25	27.25	+73.788%	1	19	+22.569%
2023-10-26	15.45	15.68	15.45	15.68	-1.073%	4	19	+113.010%
2023-10-20	15.85	15.85	15.85	15.85	-7.310%	1	23	+110.726%
2023-09-07	17.10	17.10	17.10	17.10	+5.882%	2	22	+95.322%
2023-08-17	16.19	16.19	16.15	16.15	-11.507%	6	16	+106.811%
2023-08-08	18.25	18.25	18.25	18.25	-24.742%	1	16	+83.014%
2023-07-27	24.25	24.25	24.25	24.25	+3.191%	2	17	+37.732%
2023-07-26	23.50	23.50	23.50	23.50	-24.194%	2	17	+42.128%
2023-07-19	31.00	31.00	31.00	31.00	+35.667%	2	17	+7.742%
2023-07-14	22.85	22.85	22.85	22.85	+14.250%	1	15	+46.171%
2023-07-11	20.00	20.00	20.00	20.00	-6.542%	1	14	+67.000%
2023-07-03	21.40	21.40	21.40	21.40	+12.101%	10	13	+56.075%
2023-06-27	19.09	19.09	19.09	19.09	-23.272%	10	13	+74.961%
2023-06-16	24.88	24.88	24.88	24.88	+39.384%	1	8	+34.244%
2023-06-13	17.85	17.85	17.85	17.85	+7.207%	7	8	+87.115%
2023-06-07	16.65	16.65	16.65	16.65	0.000%	1	1	+100.601%