Dark

MSFT20281215C220
MSFT Dec 15 2028 220.00 Call (MSFT281215C00220000)
option OPRA

EOD

Sep 29, 2026

309.00+2.556%(+7.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	309.0000	309.0000	309.0000	309.0000	+2.556%	1	146	0.000%
2026-09-23	301.3000	301.3000	301.3000	301.3000	+2.344%	1	146	+2.556%
2026-09-16	294.4000	294.4000	294.4000	294.4000	-1.538%	1	147	+4.959%
2026-09-15	299.0000	299.0000	299.0000	299.0000	-1.967%	1	147	+3.344%
2026-09-14	304.0000	305.0000	304.0000	305.0000	+3.989%	12	147	+1.311%
2026-09-08	291.0000	293.3000	291.0000	293.3000	-2.558%	2	149	+5.353%
2026-09-04	301.0000	301.0000	301.0000	301.0000	-2.991%	1	149	+2.658%
2026-09-03	311.1000	311.1000	310.2800	310.2800	+2.150%	2	149	-0.413%
2026-09-01	300.0000	303.7500	300.0000	303.7500	-1.848%	2	151	+1.728%
2026-08-31	309.4700	309.4700	309.4700	309.4700	-1.756%	1	153	-0.152%
2026-08-28	313.5200	315.0000	313.1700	315.0000	+7.070%	3	153	-1.905%
2026-08-26	294.2000	294.2000	294.2000	294.2000	+1.623%	1	154	+5.031%
2026-08-24	289.5000	289.5000	289.5000	289.5000	+3.819%	2	155	+6.736%
2026-08-17	281.8500	281.8500	278.8500	278.8500	-5.635%	3	155	+10.812%
2026-08-13	297.2500	297.2500	295.5000	295.5000	+1.199%	2	156	+4.569%
2026-08-12	292.0000	292.0000	292.0000	292.0000	-2.835%	1	156	+5.822%
2026-08-06	300.5200	300.5200	300.5200	300.5200	+6.004%	1	155	+2.822%
2026-08-03	288.5900	288.5900	283.5000	283.5000	+14.315%	2	156	+8.995%
2026-07-30	248.0000	248.0000	248.0000	248.0000	+17.815%	1	158	+24.597%
2026-07-20	210.5000	210.5000	210.5000	210.5000	+0.381%	1	158	+46.793%
2026-07-16	209.7000	209.7000	209.7000	209.7000	+3.265%	1	159	+47.353%
2026-07-15	203.1100	203.1100	203.0500	203.0700	+3.134%	12	158	+52.164%
2026-07-14	195.2400	196.9000	194.4000	196.9000	+1.495%	24	152	+56.932%
2026-07-08	193.9800	194.0000	193.9800	194.0000	-2.513%	10	147	+59.278%
2026-07-02	199.0000	199.0000	199.0000	199.0000	+0.505%	1	146	+55.276%
2026-07-01	188.0000	198.0000	188.0000	198.0000	+8.672%	3	146	+56.061%
2026-06-30	182.2000	182.2000	182.2000	182.2000	+1.015%	1	144	+69.594%
2026-06-29	187.5500	187.5500	180.3700	180.3700	-1.032%	3	143	+71.315%
2026-06-26	182.2300	182.2500	181.8000	182.2500	+10.716%	4	144	+69.547%
2026-06-25	167.8500	167.8500	164.6100	164.6100	-10.780%	4	143	+87.716%
2026-06-23	183.5000	184.5000	183.3600	184.5000	+2.500%	4	140	+67.480%
2026-06-22	180.0000	180.0000	180.0000	180.0000	-6.977%	1	139	+71.667%
2026-06-17	197.1500	197.1500	193.5000	193.5000	-2.273%	2	137	+59.690%
2026-06-11	195.0000	198.0000	195.0000	198.0000	-5.737%	2	137	+56.061%
2026-06-10	210.0500	210.0500	210.0500	210.0500	-10.617%	1	135	+47.108%
2026-06-03	235.0000	235.0000	235.0000	235.0000	-4.269%	2	134	+31.489%
2026-05-29	245.4800	245.4800	245.4800	245.4800	+6.043%	11	132	+25.876%
2026-05-28	232.5000	232.5000	231.4900	231.4900	+4.751%	3	128	+33.483%
2026-05-27	219.3800	220.9900	219.3800	220.9900	+0.222%	4	125	+39.825%
2026-05-26	220.5000	220.5000	220.5000	220.5000	-1.734%	5	127	+40.136%
2026-05-22	224.1200	224.3900	224.1200	224.3900	-0.624%	2	127	+37.707%
2026-05-20	225.5000	225.8000	225.5000	225.8000	+0.463%	6	125	+36.847%
2026-05-18	224.7600	224.7600	224.7600	224.7600	-1.976%	2	122	+37.480%
2026-05-15	232.1000	232.1000	228.6300	229.2900	+6.796%	3	122	+34.764%
2026-05-14	210.0000	214.7000	206.5000	214.7000	+1.903%	17	119	+43.922%
2026-05-13	210.9500	210.9500	210.6900	210.6900	-2.594%	2	113	+46.661%
2026-05-11	216.3000	216.3000	216.3000	216.3000	-1.007%	2	113	+42.857%
2026-05-08	222.0000	222.0000	218.5000	218.5000	+1.430%	37	112	+41.419%
2026-05-05	220.5400	220.5400	214.5000	215.4200	-3.856%	27	93	+43.441%
2026-05-04	224.0600	224.0600	224.0600	224.0600	+7.458%	17	69	+37.909%
2026-04-30	208.6500	208.7600	208.5100	208.5100	-7.205%	8	52	+48.194%
2026-04-16	220.8000	224.7000	220.8000	224.7000	+5.098%	6	49	+37.517%
2026-04-15	204.6700	213.8000	204.6700	213.8000	+6.793%	6	43	+44.528%
2026-04-14	200.2000	200.2000	200.2000	200.2000	+10.976%	1	39	+54.346%
2026-04-10	179.7500	180.4000	179.6500	180.4000	-0.606%	5	39	+71.286%
2026-04-09	179.6900	181.5000	179.6900	181.5000	+0.833%	5	36	+70.248%
2026-04-07	180.0000	180.0000	180.0000	180.0000	-0.552%	10	39	+71.667%
2026-04-06	181.0000	181.0000	181.0000	181.0000	+3.046%	1	48	+70.718%
2026-03-31	175.6000	175.6500	175.6000	175.6500	-0.199%	2	47	+75.918%
2026-03-26	180.0000	180.0000	176.0000	176.0000	-3.956%	2	47	+75.568%
2026-03-24	190.9800	190.9800	183.2500	183.2500	-9.461%	10	46	+68.622%
2026-03-13	202.4000	202.4000	202.4000	202.4000	-4.753%	1	36	+52.668%
2026-03-09	212.5000	212.5000	212.5000	212.5000	+3.988%	1	36	+45.412%
2026-03-02	204.3500	204.3500	204.3500	204.3500	+1.692%	1	37	+51.211%
2026-02-27	201.2000	201.2000	199.6000	200.9500	+4.422%	12	38	+53.770%
2026-02-23	192.3600	192.4400	192.3600	192.4400	-4.766%	4	26	+60.570%
2026-02-17	202.1000	202.1000	202.0700	202.0700	-1.884%	2	24	+52.917%
2026-02-13	206.2700	208.9500	205.9500	205.9500	-1.961%	13	19	+50.036%
2026-02-11	210.3700	210.3700	208.7500	210.0700	-6.511%	5	19	+47.094%
2026-02-10	224.7000	224.7000	224.7000	224.7000	+3.121%	5	15	+37.517%
2026-02-09	219.0000	219.0000	217.9000	217.9000	+5.037%	4	10	+41.808%
2026-02-06	207.4500	207.4500	207.4500	207.4500	+0.900%	1	6	+48.952%
2026-02-05	205.6000	205.6000	205.6000	205.6000	-7.596%	1	5	+50.292%
2026-02-04	218.5000	222.5000	218.5000	222.5000	-2.775%	2	5	+38.876%
2026-02-02	228.9000	228.9000	228.8500	228.8500	-2.820%	2	3	+35.023%
2026-01-30	235.3500	235.4900	235.3500	235.4900	0.000%	2	1	+31.216%