Dark

MSFT20251219P225
MSFT Dec 19 2025 225.00 Put (MSFT251219P00225000)
option OPRA

EOD

Jun 30, 2025

0.2400+9.091%(+0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-30	0.24	0.24	0.24	0.24	+9.091%	5	690	0.000%
2025-06-27	0.22	0.22	0.22	0.22	-21.429%	1	695	+9.091%
2025-06-23	0.28	0.28	0.28	0.28	-47.170%	1	695	-14.286%
2025-05-28	0.53	0.53	0.53	0.53	-1.852%	5	696	-54.717%
2025-05-27	0.54	0.54	0.54	0.54	+8.000%	2	696	-55.556%
2025-05-14	0.50	0.50	0.50	0.50	+2.041%	1	694	-52.000%
2025-05-13	0.49	0.49	0.49	0.49	-10.909%	1	695	-51.020%
2025-05-12	0.55	0.55	0.55	0.55	-38.202%	1	696	-56.364%
2025-05-06	0.89	0.89	0.89	0.89	+25.352%	2	695	-73.034%
2025-05-01	0.71	0.71	0.71	0.71	-60.112%	1	697	-66.197%
2025-04-23	1.55	1.78	1.55	1.78	-27.935%	8	697	-86.517%
2025-04-17	2.48	2.48	2.40	2.47	+7.391%	20	717	-90.283%
2025-04-11	2.32	2.32	2.21	2.30	+29.213%	10	717	-89.565%
2025-04-09	3.84	3.94	1.78	1.78	-49.143%	37	720	-86.517%
2025-04-07	4.33	4.33	3.50	3.50	+15.894%	6	699	-93.143%
2025-04-04	2.10	3.02	2.10	3.02	+94.839%	760	705	-92.053%
2025-04-03	1.57	1.57	1.55	1.55	+21.094%	4	953	-84.516%
2025-04-01	1.28	1.28	1.28	1.28	-12.329%	1	955	-81.250%
2025-03-31	1.49	1.55	1.46	1.46	+15.873%	45	955	-83.562%
2025-03-28	1.27	1.27	1.26	1.26	+38.462%	70	1,000	-80.952%
2025-03-26	0.91	0.91	0.91	0.91	+3.409%	6	1,032	-73.626%
2025-03-24	0.88	0.88	0.88	0.88	-16.190%	10	1,037	-72.727%
2025-03-21	1.09	1.09	1.05	1.05	-2.778%	4	1,047	-77.143%
2025-03-20	1.14	1.14	1.08	1.08	-20.000%	2	1,047	-77.778%
2025-03-18	1.35	1.35	1.35	1.35	+33.663%	5	1,047	-82.222%
2025-03-17	1.03	1.03	1.01	1.01	-46.561%	34	1,049	-76.238%
2025-03-11	1.72	1.89	1.69	1.89	+11.834%	54	1,049	-87.302%
2025-03-10	1.45	1.69	1.45	1.69	+25.185%	51	1,050	-85.799%
2025-03-07	1.24	1.35	1.20	1.35	+10.656%	36	1,041	-82.222%
2025-03-06	1.22	1.22	1.22	1.22	+8.929%	3	1,036	-80.328%
2025-03-05	1.12	1.12	1.12	1.12	-2.609%	3	1,036	-78.571%
2025-03-04	1.38	1.38	1.13	1.15	+15.000%	23	1,036	-79.130%
2025-03-03	1.00	1.00	1.00	1.00	+3.093%	8	1,016	-76.000%
2025-02-28	1.07	1.07	0.97	0.97	-4.902%	84	1,008	-75.258%
2025-02-27	0.85	1.02	0.85	1.02	+21.429%	23	994	-76.471%
2025-02-26	0.83	0.84	0.83	0.84	-4.545%	10	977	-71.429%
2025-02-25	0.85	0.88	0.85	0.88	+14.286%	40	967	-72.727%
2025-02-24	0.81	0.81	0.77	0.77	+30.508%	129	927	-68.831%
2025-02-21	0.59	0.59	0.59	0.59	+11.321%	2	800	-59.322%
2025-02-19	0.53	0.53	0.53	0.53	-11.667%	5	799	-54.717%
2025-02-18	0.60	0.60	0.60	0.60	-15.493%	5	794	-60.000%
2025-02-07	0.71	0.71	0.71	0.71	+4.412%	50	789	-66.197%
2025-02-06	0.68	0.68	0.68	0.68	-6.849%	1	764	-64.706%
2025-02-05	0.73	0.75	0.73	0.73	-7.595%	6	764	-67.123%
2025-02-03	0.75	0.81	0.75	0.79	+6.757%	74	759	-69.620%
2025-01-30	0.74	0.74	0.74	0.74	+21.311%	1	725	-67.568%
2025-01-23	0.61	0.61	0.61	0.61	-42.991%	1	725	-60.656%
2025-01-03	1.07	1.07	1.07	1.07	-6.957%	2	725	-77.570%
2025-01-02	1.14	1.15	1.14	1.15	+1.770%	2	725	-79.130%
2024-12-31	1.12	1.13	1.12	1.13	+36.145%	2	725	-78.761%
2024-12-12	0.83	0.83	0.83	0.83	-23.148%	2	725	-71.084%
2024-11-27	1.05	1.08	1.05	1.08	-1.818%	5	723	-77.778%
2024-11-12	1.10	1.10	1.10	1.10	-0.901%	5	723	-78.182%
2024-11-08	1.10	1.11	1.10	1.11	-34.320%	4	723	-78.378%
2024-10-31	1.67	1.69	1.67	1.69	+28.030%	5	721	-85.799%
2024-10-30	1.32	1.32	1.32	1.32	-5.036%	5	726	-81.818%
2024-10-29	1.43	1.43	1.39	1.39	-2.113%	72	721	-82.734%
2024-10-23	1.42	1.42	1.42	1.42	-21.978%	5	737	-83.099%
2024-10-02	1.82	1.82	1.82	1.82	+5.202%	4	732	-86.813%
2024-09-30	1.73	1.73	1.73	1.73	+12.338%	1	736	-86.127%
2024-09-19	1.54	1.54	1.54	1.54	-61.500%	200	736	-84.416%
2024-08-05	4.50	4.50	4.00	4.00	+110.526%	4	536	-94.000%
2024-07-31	1.90	1.90	1.90	1.90	+35.714%	1	535	-87.368%
2024-07-29	1.40	1.40	1.40	1.40	-23.497%	1	534	-82.857%
2024-07-24	1.83	1.83	1.83	1.83	+30.714%	2	535	-86.885%
2024-07-12	1.40	1.60	1.40	1.40	-4.762%	22	535	-82.857%
2024-07-11	1.47	1.47	1.47	1.47	+5.000%	5	544	-83.673%
2024-07-09	1.49	1.49	1.40	1.40	-25.926%	150	546	-82.857%
2024-07-05	1.89	1.89	1.89	1.89	+18.868%	2	684	-87.302%
2024-06-24	1.62	1.62	1.59	1.59	-30.870%	2	684	-84.906%
2024-06-21	3.40	3.40	2.30	2.30	+53.333%	366	686	-89.565%
2024-06-13	1.50	1.50	1.50	1.50	-42.308%	2	503	-84.000%
2024-06-03	2.60	2.60	2.60	2.60	+1.961%	2	503	-90.769%
2024-05-31	1.52	2.55	1.52	2.55	0.000%	162	505	-90.588%
2024-05-30	2.28	2.55	2.28	2.55	+27.500%	2	494	-90.588%
2024-05-21	2.00	2.00	2.00	2.00	-19.679%	5	495	-88.000%
2024-05-20	2.19	2.49	2.13	2.49	-34.987%	7	500	-90.361%
2024-04-18	3.83	3.83	3.83	3.83	+17.846%	5	500	-93.734%
2024-04-04	3.25	3.25	3.25	3.25	-1.515%	1	500	-92.615%
2024-03-22	3.30	3.30	3.30	3.30	-18.519%	2	501	-92.727%
2024-03-11	4.05	4.05	4.05	4.05	+3.581%	1	502	-94.074%
2024-03-08	3.90	3.91	3.90	3.91	-9.070%	4	502	-93.862%
2024-02-21	4.17	4.30	4.17	4.30	+31.098%	3	503	-94.419%
2024-02-16	3.28	3.28	3.28	3.28	-6.286%	2	506	-92.683%
2024-02-08	3.50	3.50	3.50	3.50	+1.449%	1	506	-93.143%
2024-02-07	3.45	3.45	3.45	3.45	-1.709%	1	507	-93.043%
2024-02-06	3.51	3.51	3.51	3.51	-24.026%	1	508	-93.162%
2024-01-23	4.50	4.62	4.50	4.62	-6.667%	2	509	-94.805%
2024-01-19	4.95	4.95	4.95	4.95	-3.883%	1	509	-95.152%
2024-01-18	4.96	5.15	4.96	5.15	-16.935%	13	510	-95.340%
2024-01-04	6.57	6.57	6.20	6.20	+5.085%	400	499	-96.129%
2023-12-26	5.90	5.90	5.90	5.90	-1.667%	1	104	-95.932%
2023-12-22	6.20	6.20	6.00	6.00	0.000%	44	67	-96.000%
2023-12-13	6.00	6.00	6.00	6.00	0.000%	1	67	-96.000%
2023-12-06	6.00	6.00	6.00	6.00	-7.692%	1	68	-96.000%
2023-11-15	6.50	6.50	6.50	6.50	-4.412%	1	67	-96.308%
2023-11-14	6.80	6.80	6.80	6.80	-7.483%	1	68	-96.471%
2023-11-09	7.35	7.35	7.35	7.35	+2.083%	5	67	-96.735%
2023-11-08	7.32	7.32	7.20	7.20	-21.311%	6	69	-96.667%
2023-11-01	9.29	9.35	9.15	9.15	-21.121%	10	69	-97.377%
2023-10-26	11.60	11.60	11.60	11.60	+0.870%	1	69	-97.931%
2023-10-20	11.50	11.50	11.50	11.50	+15.000%	1	68	-97.913%
2023-10-13	11.05	11.05	10.00	10.00	-6.542%	4	67	-97.600%
2023-10-11	10.85	10.85	10.70	10.70	-6.550%	2	63	-97.757%
2023-09-22	11.45	11.45	11.45	11.45	-5.372%	1	61	-97.904%
2023-08-29	12.10	12.10	12.10	12.10	-2.811%	5	60	-98.017%
2023-08-28	12.45	12.45	12.45	12.45	-9.190%	1	65	-98.072%
2023-08-21	13.71	13.71	13.71	13.71	+1.556%	2	64	-98.249%
2023-08-17	13.50	13.50	13.50	13.50	+3.053%	6	60	-98.222%
2023-08-08	13.10	13.10	13.10	13.10	+4.800%	1	60	-98.168%
2023-08-02	12.50	12.50	12.50	12.50	+6.564%	4	61	-98.080%
2023-07-31	11.50	11.88	11.50	11.73	+3.805%	6	57	-97.954%
2023-07-28	11.30	11.30	11.30	11.30	+6.103%	3	53	-97.876%
2023-07-26	11.20	11.25	10.65	10.65	+0.948%	14	51	-97.746%
2023-07-25	11.05	11.10	10.55	10.55	-7.860%	4	40	-97.725%
2023-07-24	11.50	11.50	11.45	11.45	+5.046%	3	40	-97.904%
2023-07-19	10.90	10.90	10.90	10.90	-6.438%	1	40	-97.798%
2023-07-13	11.65	11.65	11.65	11.65	-5.285%	5	39	-97.940%
2023-07-11	12.30	12.30	12.30	12.30	-4.725%	2	34	-98.049%
2023-07-10	12.91	12.91	12.91	12.91	+9.872%	3	32	-98.141%
2023-06-30	11.75	11.75	11.75	11.75	+4.444%	1	35	-97.957%
2023-06-14	11.25	11.25	11.25	11.25	-8.907%	2	34	-97.867%
2023-06-09	12.35	12.35	12.35	12.35	-1.200%	1	32	-98.057%
2023-06-08	12.50	12.50	12.50	12.50	+2.459%	1	33	-98.080%
2023-06-02	12.00	12.20	12.00	12.20	-9.091%	2	32	-98.033%
2023-05-31	14.02	14.02	13.07	13.42	-22.203%	7	31	-98.212%
2023-05-24	17.25	17.25	17.25	17.25	+20.629%	1	38	-98.609%
2023-05-22	14.70	14.70	14.30	14.30	-16.129%	2	39	-98.322%
2023-05-12	17.05	17.05	17.05	17.05	+1.187%	2	38	-98.592%
2023-04-28	16.50	16.85	16.50	16.85	+5.975%	9	38	-98.576%
2023-04-27	15.90	15.90	15.90	15.90	-8.092%	1	45	-98.491%
2023-04-26	17.30	17.30	17.30	17.30	-17.422%	10	44	-98.613%
2023-04-25	20.95	20.95	20.95	20.95	+11.733%	2	34	-98.854%
2023-04-19	18.75	18.75	18.75	18.75	+0.267%	4	36	-98.720%
2023-04-18	18.70	18.70	18.70	18.70	-6.030%	1	32	-98.717%
2023-04-13	19.30	19.90	19.30	19.90	-0.251%	2	32	-98.794%
2023-04-10	19.95	19.95	19.95	19.95	-1.238%	1	32	-98.797%
2023-04-05	20.20	20.20	20.20	20.20	+2.642%	2	31	-98.812%
2023-03-31	20.39	20.39	19.68	19.68	-3.054%	6	29	-98.780%
2023-03-30	20.30	20.30	20.30	20.30	-11.931%	1	24	-98.818%
2023-03-27	22.90	23.05	22.90	23.05	+15.250%	3	23	-98.959%
2023-03-23	19.85	20.00	19.85	20.00	-16.667%	2	23	-98.800%
2023-03-16	24.00	24.00	24.00	24.00	-11.111%	2	22	-99.000%
2023-03-10	27.00	27.00	27.00	27.00	+22.727%	1	22	-99.111%
2023-02-16	22.00	22.00	22.00	22.00	+5.263%	1	21	-98.909%
2023-02-14	20.90	20.90	20.90	20.90	-10.988%	20	20	-98.852%
2023-02-10	23.62	23.62	23.48	23.48	0.000%	2	0	-98.978%