Dark

MSFT20281215C200
MSFT Dec 15 2028 200.00 Call (MSFT281215C00200000)
option OPRA

EOD

Aug 3, 2026

307.28+9.743%(+27.28)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	293.7000	307.2800	293.7000	307.2800	+9.743%	9	587	0.000%
2026-07-31	278.0000	280.0000	277.0000	280.0000	+2.190%	4	594	+9.743%
2026-07-30	263.0700	274.0000	261.5100	274.0000	+26.758%	41	595	+12.146%
2026-07-29	214.5000	216.1600	214.5000	216.1600	-1.968%	2	599	+42.154%
2026-07-28	220.0000	220.5000	220.0000	220.5000	+2.941%	5	599	+39.356%
2026-07-27	217.0500	217.0500	214.2000	214.2000	+4.234%	10	599	+43.455%
2026-07-23	205.5000	205.5000	205.5000	205.5000	-4.196%	1	595	+49.528%
2026-07-22	215.8000	215.8000	212.5000	214.5000	-3.552%	10	594	+43.254%
2026-07-21	222.4000	222.4000	222.4000	222.4000	-1.506%	1	588	+38.165%
2026-07-20	225.8000	225.8000	225.8000	225.8000	+3.407%	1	587	+36.085%
2026-07-17	216.7500	218.3600	215.6500	218.3600	-2.518%	6	586	+40.722%
2026-07-16	221.5000	226.3500	221.5000	224.0000	+1.357%	5	582	+37.179%
2026-07-15	219.2500	222.0000	218.8200	221.0000	+5.223%	72	580	+39.041%
2026-07-14	207.2300	212.0000	207.2300	210.0300	-1.878%	82	544	+46.303%
2026-07-13	213.9500	214.0500	213.9500	214.0500	+1.662%	2	501	+43.555%
2026-07-10	209.5000	210.5500	208.2600	210.5500	+1.470%	3	501	+45.942%
2026-07-09	207.5000	207.5000	207.5000	207.5000	+0.242%	1	500	+48.087%
2026-07-08	206.3000	207.0000	206.3000	207.0000	-3.989%	2	499	+48.444%
2026-07-07	217.5000	217.5000	215.6000	215.6000	+2.467%	8	497	+42.523%
2026-07-06	210.2100	210.4100	207.8800	210.4100	-2.723%	4	497	+46.039%
2026-07-02	213.1000	216.3000	213.0500	216.3000	+2.755%	58	484	+42.062%
2026-07-01	210.0000	210.5000	210.0000	210.5000	+6.869%	2	484	+45.976%
2026-06-30	197.5600	198.5800	196.2000	196.9700	+1.010%	16	484	+56.003%
2026-06-29	201.2000	201.7500	195.0000	195.0000	-0.586%	28	483	+57.579%
2026-06-26	188.0000	197.3500	188.0000	196.1500	+9.520%	57	473	+56.656%
2026-06-25	184.0000	184.5000	177.9000	179.1000	-7.680%	95	439	+71.569%
2026-06-24	200.0000	200.0000	194.0000	194.0000	-2.193%	3	370	+58.392%
2026-06-23	200.0000	200.0000	198.0800	198.3500	+1.572%	6	368	+54.918%
2026-06-22	206.0000	206.0000	194.6900	195.2800	-4.760%	29	364	+57.354%
2026-06-18	202.0000	205.1300	202.0000	205.0400	-0.238%	5	344	+49.863%
2026-06-17	208.5000	208.5000	205.5300	205.5300	-5.473%	2	344	+49.506%
2026-06-16	219.3500	219.3500	216.0000	217.4300	-2.846%	3	344	+41.324%
2026-06-15	223.8000	223.8000	223.8000	223.8000	+5.656%	1	343	+37.301%
2026-06-12	208.0000	211.8200	207.5000	211.8200	-0.554%	4	342	+45.067%
2026-06-11	212.2500	216.7000	211.0000	213.0000	-4.484%	5	338	+44.263%
2026-06-10	227.0000	227.0000	223.0000	223.0000	-1.654%	2	335	+37.794%
2026-06-09	232.2500	232.2500	226.0000	226.7500	-3.671%	4	335	+35.515%
2026-06-08	235.3900	235.3900	235.3900	235.3900	-5.553%	1	335	+30.541%
2026-06-04	252.8000	252.8000	249.2300	249.2300	+1.499%	3	335	+23.292%
2026-06-03	257.5000	257.5000	245.5500	245.5500	-6.670%	14	335	+25.139%
2026-06-02	265.0000	266.0200	262.9000	263.1000	-7.385%	4	334	+16.792%
2026-06-01	283.3200	284.0800	283.3200	284.0800	+8.118%	7	332	+8.167%
2026-05-29	261.0000	264.5000	261.0000	262.7500	+5.948%	3	332	+16.948%
2026-05-28	247.2500	248.0000	246.0000	248.0000	+6.210%	3	330	+23.903%
2026-05-27	235.3500	235.3500	233.5000	233.5000	-1.895%	2	330	+31.597%
2026-05-26	236.3200	238.0100	236.3200	238.0100	-0.414%	42	328	+29.104%
2026-05-21	243.5000	243.5000	239.0000	239.0000	-1.007%	12	326	+28.569%
2026-05-19	242.6500	242.6500	241.4300	241.4300	+1.017%	2	326	+27.275%
2026-05-18	239.0000	239.0000	239.0000	239.0000	-2.588%	3	315	+28.569%
2026-05-15	235.0000	247.2500	235.0000	245.3500	+6.637%	8	315	+25.241%
2026-05-14	230.0800	230.0800	230.0800	230.0800	+1.828%	2	307	+33.554%
2026-05-13	223.0900	226.0700	223.0900	225.9500	-3.026%	10	297	+35.995%
2026-05-12	233.0000	233.0000	233.0000	233.0000	+0.250%	1	297	+31.880%
2026-05-11	230.7600	232.4200	230.1500	232.4200	-0.866%	14	297	+32.209%
2026-05-08	234.8000	234.8000	234.4500	234.4500	-3.914%	2	305	+31.064%
2026-05-07	244.0000	244.0000	244.0000	244.0000	+4.096%	1	304	+25.934%
2026-05-06	227.0000	234.4000	227.0000	234.4000	+0.601%	3	304	+31.092%
2026-05-05	233.0000	233.0000	233.0000	233.0000	-1.166%	1	302	+31.880%
2026-05-04	235.7500	235.7500	235.7500	235.7500	-0.372%	3	302	+30.341%
2026-05-01	236.6300	236.6300	236.6300	236.6300	+2.883%	2	300	+29.857%
2026-04-30	230.0000	230.0000	223.3800	230.0000	-6.679%	24	300	+33.600%
2026-04-29	243.0500	246.4600	243.0500	246.4600	-0.392%	4	289	+24.677%
2026-04-28	246.9000	247.5600	246.9000	247.4300	+2.668%	6	286	+24.189%
2026-04-24	241.9400	241.9400	240.0000	241.0000	+1.688%	4	286	+27.502%
2026-04-23	238.5000	238.5000	237.0000	237.0000	-3.230%	2	283	+29.654%
2026-04-21	244.2000	247.2500	244.2000	244.9100	+2.912%	19	276	+25.466%
2026-04-20	239.0000	241.0000	237.9800	237.9800	-1.836%	4	276	+29.120%
2026-04-17	245.0000	245.0000	242.4300	242.4300	+0.970%	17	273	+26.750%
2026-04-16	235.4400	240.1000	235.4400	240.1000	+2.664%	41	260	+27.980%
2026-04-15	225.5000	233.9500	225.5000	233.8700	+7.869%	90	220	+31.389%
2026-04-14	215.0000	216.8100	214.1500	216.8100	+10.804%	3	234	+41.728%
2026-04-10	195.5000	195.6900	195.5000	195.6700	+0.344%	4	231	+57.040%
2026-04-09	191.4600	195.0000	191.4600	195.0000	-0.510%	7	228	+57.579%
2026-04-08	202.2000	202.5000	196.0000	196.0000	+1.318%	19	221	+56.776%
2026-04-07	193.4500	193.4500	193.4500	193.4500	-0.795%	2	203	+58.842%
2026-04-06	195.6300	195.6300	195.0000	195.0000	+0.775%	10	201	+57.579%
2026-04-01	196.0000	196.0000	193.5000	193.5000	-0.186%	3	191	+58.801%
2026-03-31	192.0000	193.8600	192.0000	193.8600	+5.073%	7	189	+58.506%
2026-03-30	185.7500	185.7500	184.5000	184.5000	+0.820%	6	183	+66.547%
2026-03-27	188.2000	188.2000	183.0000	183.0000	-4.444%	7	177	+67.913%
2026-03-26	197.0000	197.0000	191.5100	191.5100	-1.729%	8	173	+60.451%
2026-03-25	200.8000	200.8000	194.8800	194.8800	-2.316%	13	174	+57.677%
2026-03-24	200.5000	200.7400	197.8100	199.5000	-3.488%	37	169	+54.025%
2026-03-23	206.7100	206.7100	206.7100	206.7100	+0.535%	1	153	+48.653%
2026-03-20	208.0000	209.0000	205.6100	205.6100	-2.416%	94	152	+49.448%
2026-03-19	213.6000	213.9400	210.7000	210.7000	-1.588%	9	66	+45.838%
2026-03-18	219.0300	219.0300	214.1000	214.1000	-2.673%	9	59	+43.522%
2026-03-16	219.0000	219.9800	219.0000	219.9800	+0.908%	12	56	+39.685%
2026-03-13	218.4200	218.4200	218.0000	218.0000	-3.197%	21	63	+40.954%
2026-03-12	227.4700	227.4700	225.2000	225.2000	-1.933%	25	82	+36.448%
2026-03-11	229.6400	229.6400	229.6400	229.6400	-0.065%	1	74	+33.809%
2026-03-10	229.7000	229.7900	229.7000	229.7900	-0.481%	2	73	+33.722%
2026-03-09	230.9000	230.9000	230.9000	230.9000	-0.474%	2	72	+33.079%
2026-03-06	232.0000	232.0000	232.0000	232.0000	-0.151%	5	70	+32.448%
2026-03-05	232.3500	232.3500	232.3500	232.3500	+1.242%	10	75	+32.249%
2026-03-04	229.5000	229.5000	229.5000	229.5000	+2.593%	5	65	+33.891%
2026-03-03	219.8000	223.7000	216.5000	223.7000	+1.682%	46	60	+37.363%
2026-03-02	218.3000	220.0000	217.0500	220.0000	+1.767%	33	51	+39.673%
2026-02-27	215.9800	217.0300	215.9800	216.1800	-3.189%	8	22	+42.141%
2026-02-26	224.0500	224.0500	223.3000	223.3000	+0.904%	10	14	+37.609%
2026-02-25	220.6000	221.3000	220.2000	221.3000	+4.166%	3	13	+38.852%
2026-02-24	206.0000	212.4500	205.1000	212.4500	+2.772%	16	13	+44.636%
2026-02-23	211.0800	211.0800	206.7200	206.7200	0.000%	6	5	+48.646%