Dark

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

EOD

Aug 3, 2026

316.00+8.696%(+25.28)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	316.0000	316.0000	316.0000	316.0000	+8.696%	2	423	0.000%
2026-07-31	290.0000	290.7200	282.0000	290.7200	+1.562%	4	425	+8.696%
2026-07-30	270.0000	288.0700	270.0000	286.2500	+23.012%	59	427	+10.393%
2026-07-29	232.7000	232.7000	232.7000	232.7000	+0.009%	2	421	+35.797%
2026-07-28	230.5000	233.0000	230.5000	232.6800	+5.644%	39	419	+35.809%
2026-07-24	220.2500	220.2500	220.2500	220.2500	+1.648%	1	383	+43.473%
2026-07-23	214.7800	218.1900	214.0000	216.6800	-4.230%	34	384	+45.837%
2026-07-22	224.5500	226.2500	224.4900	226.2500	-4.568%	3	380	+39.669%
2026-07-20	236.7900	237.0800	236.7900	237.0800	+2.841%	2	379	+33.288%
2026-07-17	230.5300	230.5300	230.5300	230.5300	-3.946%	5	379	+37.075%
2026-07-16	238.9500	240.0000	237.0000	240.0000	+3.896%	4	374	+31.667%
2026-07-15	225.8400	234.5000	225.4700	231.0000	+4.515%	217	373	+36.797%
2026-07-14	219.2000	222.3000	219.2000	221.0200	-2.925%	25	266	+42.973%
2026-07-13	229.0000	229.0000	227.6800	227.6800	+3.963%	2	253	+38.791%
2026-07-10	220.0000	220.0000	219.0000	219.0000	+0.671%	4	252	+44.292%
2026-07-09	211.0000	217.5400	210.0000	217.5400	-1.127%	10	248	+45.261%
2026-07-08	220.4900	220.7600	220.0200	220.0200	-3.867%	26	239	+43.623%
2026-07-07	228.3000	228.8700	228.3000	228.8700	+1.947%	2	226	+38.070%
2026-07-06	224.5000	224.5000	224.5000	224.5000	-0.664%	1	226	+40.757%
2026-07-02	225.2500	226.0000	225.2500	226.0000	+2.032%	3	225	+39.823%
2026-07-01	216.5000	223.8000	215.0000	221.5000	+5.376%	5	225	+42.664%
2026-06-30	205.0000	210.2000	205.0000	210.2000	+2.188%	14	221	+50.333%
2026-06-29	215.0000	215.8500	205.7000	205.7000	-3.359%	16	214	+53.622%
2026-06-26	201.5000	212.8500	201.5000	212.8500	+11.207%	24	215	+48.461%
2026-06-25	198.0000	198.0000	188.7800	191.4000	-6.199%	63	200	+65.099%
2026-06-24	210.0000	210.0000	204.0500	204.0500	-2.787%	2	165	+54.864%
2026-06-23	210.0000	213.0000	209.0000	209.9000	+2.390%	85	163	+50.548%
2026-06-22	210.0000	210.0000	205.0000	205.0000	-3.302%	14	120	+54.146%
2026-06-18	212.0000	212.0000	212.0000	212.0000	-1.815%	1	103	+49.057%
2026-06-17	222.0000	223.0000	215.9200	215.9200	-4.671%	4	103	+46.351%
2026-06-16	226.5000	226.5000	226.5000	226.5000	+1.116%	2	103	+39.514%
2026-06-12	220.0000	224.0000	220.0000	224.0000	+0.304%	2	101	+41.071%
2026-06-11	230.0000	230.0000	222.7600	223.3200	-5.565%	9	100	+41.501%
2026-06-10	238.4600	238.4600	236.4800	236.4800	-1.141%	7	94	+33.627%
2026-06-09	236.0000	239.2100	236.0000	239.2100	-3.544%	7	92	+32.102%
2026-06-08	248.0000	248.0000	248.0000	248.0000	-1.587%	1	92	+27.419%
2026-06-05	258.0000	258.0000	252.0000	252.0000	-3.352%	3	91	+25.397%
2026-06-04	261.2800	261.2800	260.7400	260.7400	-5.863%	2	89	+21.194%
2026-06-02	276.0000	276.9800	276.0000	276.9800	-5.183%	2	89	+14.088%
2026-06-01	292.1200	292.1200	292.1200	292.1200	+3.223%	1	88	+8.175%
2026-05-29	270.0000	283.0000	270.0000	283.0000	+14.343%	6	88	+11.661%
2026-05-27	246.0000	247.5000	246.0000	247.5000	-0.662%	2	86	+27.677%
2026-05-26	248.2500	249.1500	248.2500	249.1500	-2.562%	4	84	+26.831%
2026-05-22	255.7000	255.7000	255.7000	255.7000	+2.452%	1	82	+23.582%
2026-05-20	249.5800	249.5800	249.5800	249.5800	-0.960%	1	81	+26.613%
2026-05-18	252.0000	252.0000	252.0000	252.0000	-2.363%	4	80	+25.397%
2026-05-15	259.9500	260.4400	258.1000	258.1000	+9.769%	3	80	+22.433%
2026-05-14	238.0000	238.0000	235.1300	235.1300	-1.351%	2	75	+34.394%
2026-05-13	235.6000	238.3500	235.0000	238.3500	-1.378%	6	71	+32.578%
2026-05-12	241.5000	241.6800	241.4600	241.6800	-1.149%	9	71	+30.751%
2026-05-11	244.4900	244.4900	244.4900	244.4900	-4.541%	9	71	+29.249%
2026-05-07	256.1200	256.1200	256.1200	256.1200	+3.903%	1	54	+23.380%
2026-05-06	246.5000	246.5000	246.5000	246.5000	+0.612%	1	54	+28.195%
2026-05-04	245.0000	245.0000	245.0000	245.0000	-1.902%	1	53	+28.980%
2026-05-01	245.6500	249.7500	245.6500	249.7500	+4.063%	3	53	+26.527%
2026-04-30	242.0000	242.0000	235.0000	240.0000	-6.977%	11	53	+31.667%
2026-04-29	258.2500	258.2500	258.0000	258.0000	-1.527%	2	46	+22.481%
2026-04-28	258.7500	262.0000	258.7500	262.0000	+2.144%	2	44	+20.611%
2026-04-27	256.5000	256.5000	256.5000	256.5000	-0.388%	1	44	+23.197%
2026-04-24	251.7500	257.5000	251.7500	257.5000	+4.462%	2	41	+22.718%
2026-04-23	251.7500	253.7500	246.5000	246.5000	-1.715%	6	40	+28.195%
2026-04-20	250.0000	250.8000	249.1000	250.8000	+11.467%	7	37	+25.997%
2026-04-14	224.5000	227.4000	224.5000	225.0000	+4.627%	9	31	+40.444%
2026-04-13	207.0000	215.5000	207.0000	215.0500	+4.393%	10	30	+46.943%
2026-04-10	208.0000	208.0000	206.0000	206.0000	-0.962%	3	20	+53.398%
2026-04-09	208.0000	208.0000	208.0000	208.0000	-2.626%	1	17	+51.923%
2026-04-08	215.2500	215.2500	212.8700	213.6100	+4.200%	7	16	+47.933%
2026-04-07	205.0000	205.0000	205.0000	205.0000	-1.252%	1	16	+54.146%
2026-04-06	208.5000	208.5000	207.6000	207.6000	+0.875%	5	15	+52.216%
2026-04-02	205.8000	205.8000	205.8000	205.8000	-0.339%	2	10	+53.547%
2026-04-01	207.7500	207.7500	204.7000	206.5000	+2.890%	6	0	+53.027%
2026-03-31	202.3500	202.3500	200.7000	200.7000	+1.920%	3	0	+57.449%
2026-03-30	197.5000	198.1200	196.9200	196.9200	0.000%	3	0	+60.471%