Dark

MSFT20281215C185
MSFT Dec 15 2028 185.00 Call (MSFT281215C00185000)
option OPRA

EOD

Sep 30, 2026

347.13+2.383%(+8.08)251

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	346.1300	348.8200	346.0600	347.1300	+2.383%	251	295	0.000%
2026-09-29	339.1500	339.1500	339.0500	339.0500	-1.511%	2	403	+2.383%
2026-09-25	344.2500	344.2500	344.2500	344.2500	+4.842%	1	404	+0.837%
2026-09-24	328.3500	328.3500	328.3500	328.3500	+0.413%	2	405	+5.720%
2026-09-18	327.0000	327.0000	327.0000	327.0000	+0.973%	1	406	+6.156%
2026-09-16	323.8500	323.8500	323.8500	323.8500	+0.970%	1	407	+7.189%
2026-09-10	320.7400	320.7400	320.7400	320.7400	-0.484%	2	407	+8.228%
2026-09-08	321.5000	322.3000	320.3500	322.3000	-5.815%	3	407	+7.704%
2026-09-03	342.4500	342.4500	342.2000	342.2000	+3.384%	2	407	+1.441%
2026-09-01	331.0000	331.0000	331.0000	331.0000	-1.853%	1	407	+4.873%
2026-08-31	337.6000	337.6000	337.2500	337.2500	-2.133%	2	408	+2.930%
2026-08-28	345.3500	345.3500	344.6000	344.6000	+4.981%	2	409	+0.734%
2026-08-27	328.2500	328.7000	328.2000	328.2500	+1.515%	4	410	+5.752%
2026-08-26	323.3500	323.3500	323.3500	323.3500	+3.406%	2	411	+7.354%
2026-08-20	311.1300	312.7000	311.1300	312.7000	-0.281%	4	412	+11.011%
2026-08-17	314.2200	314.2200	313.5800	313.5800	-3.066%	4	411	+10.699%
2026-08-13	323.5000	323.5000	323.5000	323.5000	+0.155%	5	409	+7.304%
2026-08-12	323.0000	323.0000	323.0000	323.0000	-2.904%	2	412	+7.471%
2026-08-11	332.0000	332.6600	332.0000	332.6600	-3.015%	7	414	+4.350%
2026-08-10	343.0000	343.0000	343.0000	343.0000	+4.433%	1	420	+1.204%
2026-08-06	327.6600	328.4400	327.6600	328.4400	+1.826%	2	419	+5.691%
2026-08-05	324.8500	324.8500	318.9000	322.5500	-1.511%	4	420	+7.621%
2026-08-04	325.5000	327.5000	325.5000	327.5000	+3.639%	2	421	+5.994%
2026-08-03	316.0000	316.0000	316.0000	316.0000	+8.696%	2	423	+9.851%
2026-07-31	290.0000	290.7200	282.0000	290.7200	+1.562%	4	425	+19.404%
2026-07-30	270.0000	288.0700	270.0000	286.2500	+23.012%	59	427	+21.268%
2026-07-29	232.7000	232.7000	232.7000	232.7000	+0.009%	2	421	+49.175%
2026-07-28	230.5000	233.0000	230.5000	232.6800	+5.644%	39	419	+49.188%
2026-07-24	220.2500	220.2500	220.2500	220.2500	+1.648%	1	383	+57.607%
2026-07-23	214.7800	218.1900	214.0000	216.6800	-4.230%	34	384	+60.204%
2026-07-22	224.5500	226.2500	224.4900	226.2500	-4.568%	3	380	+53.428%
2026-07-20	236.7900	237.0800	236.7900	237.0800	+2.841%	2	379	+46.419%
2026-07-17	230.5300	230.5300	230.5300	230.5300	-3.946%	5	379	+50.579%
2026-07-16	238.9500	240.0000	237.0000	240.0000	+3.896%	4	374	+44.638%
2026-07-15	225.8400	234.5000	225.4700	231.0000	+4.515%	217	373	+50.273%
2026-07-14	219.2000	222.3000	219.2000	221.0200	-2.925%	25	266	+57.058%
2026-07-13	229.0000	229.0000	227.6800	227.6800	+3.963%	2	253	+52.464%
2026-07-10	220.0000	220.0000	219.0000	219.0000	+0.671%	4	252	+58.507%
2026-07-09	211.0000	217.5400	210.0000	217.5400	-1.127%	10	248	+59.571%
2026-07-08	220.4900	220.7600	220.0200	220.0200	-3.867%	26	239	+57.772%
2026-07-07	228.3000	228.8700	228.3000	228.8700	+1.947%	2	226	+51.671%
2026-07-06	224.5000	224.5000	224.5000	224.5000	-0.664%	1	226	+54.624%
2026-07-02	225.2500	226.0000	225.2500	226.0000	+2.032%	3	225	+53.597%
2026-07-01	216.5000	223.8000	215.0000	221.5000	+5.376%	5	225	+56.718%
2026-06-30	205.0000	210.2000	205.0000	210.2000	+2.188%	14	221	+65.143%
2026-06-29	215.0000	215.8500	205.7000	205.7000	-3.359%	16	214	+68.755%
2026-06-26	201.5000	212.8500	201.5000	212.8500	+11.207%	24	215	+63.087%
2026-06-25	198.0000	198.0000	188.7800	191.4000	-6.199%	63	200	+81.364%
2026-06-24	210.0000	210.0000	204.0500	204.0500	-2.787%	2	165	+70.120%
2026-06-23	210.0000	213.0000	209.0000	209.9000	+2.390%	85	163	+65.379%
2026-06-22	210.0000	210.0000	205.0000	205.0000	-3.302%	14	120	+69.332%
2026-06-18	212.0000	212.0000	212.0000	212.0000	-1.815%	1	103	+63.741%
2026-06-17	222.0000	223.0000	215.9200	215.9200	-4.671%	4	103	+60.768%
2026-06-16	226.5000	226.5000	226.5000	226.5000	+1.116%	2	103	+53.258%
2026-06-12	220.0000	224.0000	220.0000	224.0000	+0.304%	2	101	+54.969%
2026-06-11	230.0000	230.0000	222.7600	223.3200	-5.565%	9	100	+55.441%
2026-06-10	238.4600	238.4600	236.4800	236.4800	-1.141%	7	94	+46.790%
2026-06-09	236.0000	239.2100	236.0000	239.2100	-3.544%	7	92	+45.115%
2026-06-08	248.0000	248.0000	248.0000	248.0000	-1.587%	1	92	+39.972%
2026-06-05	258.0000	258.0000	252.0000	252.0000	-3.352%	3	91	+37.750%
2026-06-04	261.2800	261.2800	260.7400	260.7400	-5.863%	2	89	+33.133%
2026-06-02	276.0000	276.9800	276.0000	276.9800	-5.183%	2	89	+25.327%
2026-06-01	292.1200	292.1200	292.1200	292.1200	+3.223%	1	88	+18.831%
2026-05-29	270.0000	283.0000	270.0000	283.0000	+14.343%	6	88	+22.661%
2026-05-27	246.0000	247.5000	246.0000	247.5000	-0.662%	2	86	+40.255%
2026-05-26	248.2500	249.1500	248.2500	249.1500	-2.562%	4	84	+39.326%
2026-05-22	255.7000	255.7000	255.7000	255.7000	+2.452%	1	82	+35.757%
2026-05-20	249.5800	249.5800	249.5800	249.5800	-0.960%	1	81	+39.086%
2026-05-18	252.0000	252.0000	252.0000	252.0000	-2.363%	4	80	+37.750%
2026-05-15	259.9500	260.4400	258.1000	258.1000	+9.769%	3	80	+34.494%
2026-05-14	238.0000	238.0000	235.1300	235.1300	-1.351%	2	75	+47.633%
2026-05-13	235.6000	238.3500	235.0000	238.3500	-1.378%	6	71	+45.639%
2026-05-12	241.5000	241.6800	241.4600	241.6800	-1.149%	9	71	+43.632%
2026-05-11	244.4900	244.4900	244.4900	244.4900	-4.541%	9	71	+41.981%
2026-05-07	256.1200	256.1200	256.1200	256.1200	+3.903%	1	54	+35.534%
2026-05-06	246.5000	246.5000	246.5000	246.5000	+0.612%	1	54	+40.824%
2026-05-04	245.0000	245.0000	245.0000	245.0000	-1.902%	1	53	+41.686%
2026-05-01	245.6500	249.7500	245.6500	249.7500	+4.063%	3	53	+38.991%
2026-04-30	242.0000	242.0000	235.0000	240.0000	-6.977%	11	53	+44.638%
2026-04-29	258.2500	258.2500	258.0000	258.0000	-1.527%	2	46	+34.547%
2026-04-28	258.7500	262.0000	258.7500	262.0000	+2.144%	2	44	+32.492%
2026-04-27	256.5000	256.5000	256.5000	256.5000	-0.388%	1	44	+35.333%
2026-04-24	251.7500	257.5000	251.7500	257.5000	+4.462%	2	41	+34.808%
2026-04-23	251.7500	253.7500	246.5000	246.5000	-1.715%	6	40	+40.824%
2026-04-20	250.0000	250.8000	249.1000	250.8000	+11.467%	7	37	+38.409%
2026-04-14	224.5000	227.4000	224.5000	225.0000	+4.627%	9	31	+54.280%
2026-04-13	207.0000	215.5000	207.0000	215.0500	+4.393%	10	30	+61.418%
2026-04-10	208.0000	208.0000	206.0000	206.0000	-0.962%	3	20	+68.510%
2026-04-09	208.0000	208.0000	208.0000	208.0000	-2.626%	1	17	+66.889%
2026-04-08	215.2500	215.2500	212.8700	213.6100	+4.200%	7	16	+62.506%
2026-04-07	205.0000	205.0000	205.0000	205.0000	-1.252%	1	16	+69.332%
2026-04-06	208.5000	208.5000	207.6000	207.6000	+0.875%	5	15	+67.211%
2026-04-02	205.8000	205.8000	205.8000	205.8000	-0.339%	2	10	+68.673%
2026-04-01	207.7500	207.7500	204.7000	206.5000	+2.890%	6	0	+68.102%
2026-03-31	202.3500	202.3500	200.7000	200.7000	+1.920%	3	0	+72.960%
2026-03-30	197.5000	198.1200	196.9200	196.9200	0.000%	3	0	+76.280%