Dark

MSFT20281215C230
MSFT Dec 15 2028 230.00 Call (MSFT281215C00230000)
option OPRA

EOD

Aug 3, 2026

283.00+10.288%(+26.40)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	277.6300	283.0000	277.6300	283.0000	+10.288%	54	1,897	0.000%
2026-07-31	250.0000	256.6000	250.0000	256.6000	+2.640%	6	1,943	+10.288%
2026-07-30	240.5000	250.0000	238.3500	250.0000	+30.127%	120	1,944	+13.200%
2026-07-29	192.1200	192.1200	192.1200	192.1200	-2.477%	1	1,901	+47.304%
2026-07-28	197.0000	197.0000	197.0000	197.0000	+1.546%	2	1,900	+43.655%
2026-07-27	194.0000	194.0000	194.0000	194.0000	+4.133%	1	1,900	+45.876%
2026-07-24	186.3000	186.3000	186.3000	186.3000	+1.278%	1	1,901	+51.906%
2026-07-23	191.7500	191.7500	183.7000	183.9500	-3.792%	22	1,902	+53.846%
2026-07-22	194.0000	194.0000	191.2000	191.2000	-4.400%	2	1,902	+48.013%
2026-07-21	200.0000	200.0000	200.0000	200.0000	+1.010%	1	1,900	+41.500%
2026-07-20	193.8000	198.0000	193.0000	198.0000	-3.415%	4	1,899	+42.929%
2026-07-16	205.0000	205.0000	205.0000	205.0000	+3.603%	1	1,898	+38.049%
2026-07-15	193.2100	199.7500	193.1100	197.8700	+5.261%	41	1,898	+43.023%
2026-07-14	185.2000	188.0400	185.2000	187.9800	-0.534%	30	1,887	+50.548%
2026-07-13	188.9900	188.9900	188.9900	188.9900	+1.270%	1	1,893	+49.743%
2026-07-10	191.5000	191.5000	186.6200	186.6200	+3.793%	12	1,894	+51.645%
2026-07-09	179.8000	179.8000	179.8000	179.8000	-3.073%	2	1,894	+57.397%
2026-07-08	185.5000	185.5000	185.5000	185.5000	-5.115%	1	1,894	+52.561%
2026-07-07	195.5000	195.5000	195.5000	195.5000	+3.439%	1	1,893	+44.757%
2026-07-06	188.0000	189.0000	187.4500	189.0000	-2.073%	16	1,892	+49.735%
2026-07-02	192.0800	193.0000	192.0800	193.0000	+1.445%	3	1,883	+46.632%
2026-07-01	190.2500	190.2500	190.2500	190.2500	+9.214%	1	1,883	+48.752%
2026-06-30	175.2000	175.2000	174.2000	174.2000	+1.279%	2	1,883	+62.457%
2026-06-29	180.6200	180.6200	172.0000	172.0000	-4.338%	2	1,883	+64.535%
2026-06-26	173.3600	180.5000	173.1800	179.8000	+12.692%	8	1,881	+57.397%
2026-06-25	164.0900	164.0900	157.1000	159.5500	-10.681%	15	1,878	+77.374%
2026-06-24	178.4100	178.6300	178.4100	178.6300	+0.989%	3	1,872	+58.428%
2026-06-23	178.6000	178.6000	176.8800	176.8800	+1.936%	2	1,873	+59.995%
2026-06-22	173.0000	173.8700	173.0000	173.5200	-4.053%	52	1,873	+63.094%
2026-06-18	179.3000	180.8500	179.3000	180.8500	-0.451%	5	1,855	+56.483%
2026-06-17	192.4000	192.4000	181.6700	181.6700	-6.764%	5	1,855	+55.777%
2026-06-16	194.8500	194.8500	194.8500	194.8500	-3.276%	2	1,855	+45.240%
2026-06-15	201.4500	201.4500	201.4500	201.4500	+7.486%	2	1,855	+40.482%
2026-06-12	187.4200	187.4200	187.4200	187.4200	-0.504%	1	1,853	+50.998%
2026-06-11	198.6500	198.6500	188.3700	188.3700	-6.996%	6	1,852	+50.236%
2026-06-10	203.2500	203.2500	202.5400	202.5400	-3.345%	4	1,850	+39.725%
2026-06-09	209.5300	209.5500	209.5300	209.5500	-0.262%	10	1,846	+35.051%
2026-06-08	210.1000	210.1000	210.1000	210.1000	-2.551%	1	1,836	+34.698%
2026-06-05	225.1500	225.1500	215.6000	215.6000	-4.602%	3	1,837	+31.262%
2026-06-04	226.0000	226.0000	226.0000	226.0000	-0.155%	1	1,838	+25.221%
2026-06-03	226.3500	226.3500	226.3500	226.3500	-5.400%	2	1,839	+25.028%
2026-06-02	241.0000	241.0000	239.2700	239.2700	-6.899%	3	1,839	+18.276%
2026-06-01	256.8200	257.0000	255.0000	257.0000	+6.198%	6	1,838	+10.117%
2026-05-29	230.0000	242.0000	230.0000	242.0000	+7.556%	4	1,844	+16.942%
2026-05-28	219.2000	225.0000	219.2000	225.0000	+5.743%	3	1,848	+25.778%
2026-05-27	212.7800	212.7800	212.7800	212.7800	+0.368%	2	1,851	+33.001%
2026-05-26	212.0000	212.0000	212.0000	212.0000	-2.752%	5	1,853	+33.491%
2026-05-22	218.0000	218.0000	218.0000	218.0000	0.000%	1	1,848	+29.817%
2026-05-20	217.9500	218.0000	217.9500	218.0000	-0.388%	2	1,847	+29.817%
2026-05-19	223.0600	223.0600	218.8500	218.8500	-0.973%	4	1,847	+29.312%
2026-05-18	221.3500	221.3500	221.0000	221.0000	0.000%	2	1,847	+28.054%
2026-05-15	221.0000	221.0000	221.0000	221.0000	+8.990%	1	1,847	+28.054%
2026-05-14	202.7700	202.7700	202.7700	202.7700	+1.092%	2	1,847	+39.567%
2026-05-13	200.5800	200.5800	200.5800	200.5800	-3.101%	20	1,825	+41.091%
2026-05-12	207.0000	207.0000	207.0000	207.0000	-0.481%	4	1,825	+36.715%
2026-05-11	208.0000	208.0000	208.0000	208.0000	-1.840%	1	1,825	+36.058%
2026-05-08	213.2600	213.2600	211.7500	211.9000	-3.242%	17	1,821	+33.554%
2026-05-07	221.5000	221.5000	218.8500	219.0000	+3.059%	4	1,814	+29.224%
2026-05-06	203.4400	212.5000	203.4400	212.5000	+1.675%	4	1,813	+33.176%
2026-05-05	207.6500	209.0000	207.6500	209.0000	-2.108%	2	1,811	+35.407%
2026-05-01	214.0000	214.0000	211.7500	213.5000	+4.146%	13	1,820	+32.553%
2026-04-30	201.2500	205.0000	200.6500	205.0000	-7.219%	4	1,820	+38.049%
2026-04-29	220.0000	221.4200	220.0000	220.9500	-2.450%	14	1,818	+28.083%
2026-04-28	226.5000	226.5000	226.5000	226.5000	+3.133%	1	1,817	+24.945%
2026-04-27	219.6200	219.6200	219.6200	219.6200	+1.184%	1	1,817	+28.859%
2026-04-24	217.0500	217.0500	217.0500	217.0500	+2.382%	1	1,817	+30.385%
2026-04-23	216.0000	216.0000	212.0000	212.0000	-7.504%	28	1,818	+33.491%
2026-04-22	229.2000	229.2000	229.2000	229.2000	+3.197%	1	1,790	+23.473%
2026-04-21	215.5000	222.2500	215.5000	222.1000	+3.302%	4	1,790	+27.420%
2026-04-16	216.0500	216.0500	215.0000	215.0000	+1.862%	4	1,790	+31.628%
2026-04-15	203.5000	212.0000	203.5000	211.0700	+8.799%	6	1,787	+34.079%
2026-04-14	194.0000	194.0000	194.0000	194.0000	+4.865%	2	1,785	+45.876%
2026-04-13	181.0000	185.0000	180.6600	185.0000	+7.091%	9	1,784	+52.973%
2026-04-10	174.1500	174.1500	172.7000	172.7500	-0.432%	9	1,783	+63.821%
2026-04-09	169.7000	173.5000	169.7000	173.5000	+2.663%	3	1,776	+63.112%
2026-04-07	170.2000	171.5500	169.0000	169.0000	-2.985%	4	1,774	+67.456%
2026-04-06	174.5500	175.0200	173.2000	174.2000	+2.955%	14	1,772	+62.457%
2026-04-02	167.5200	169.2000	167.5200	169.2000	-1.168%	21	1,742	+67.258%
2026-04-01	173.5000	174.0000	171.2000	171.2000	-0.955%	3	1,742	+65.304%
2026-03-31	169.2000	172.8500	169.2000	172.8500	+8.031%	4	1,741	+63.726%
2026-03-30	163.0000	163.0000	160.0000	160.0000	-2.439%	11	1,737	+76.875%
2026-03-27	162.7400	164.0000	162.7400	164.0000	-6.286%	2	1,727	+72.561%
2026-03-26	174.7500	175.0000	174.7500	175.0000	+0.923%	4	1,725	+61.714%
2026-03-25	175.1000	175.7000	172.2300	173.4000	-1.934%	10	1,722	+63.206%
2026-03-24	180.0000	180.0000	176.2500	176.8200	-4.256%	7	1,717	+60.050%
2026-03-23	186.6300	186.6300	184.1500	184.6800	+1.473%	5	1,714	+53.238%
2026-03-20	185.0000	185.0500	182.0000	182.0000	-3.448%	55	1,714	+55.495%
2026-03-19	188.5000	188.5000	188.5000	188.5000	-1.746%	1	1,711	+50.133%
2026-03-18	191.8500	191.8500	191.8500	191.8500	-2.490%	10	1,710	+47.511%
2026-03-16	195.4300	196.7500	195.4300	196.7500	+0.897%	3	1,700	+43.837%
2026-03-13	201.2500	201.2500	195.0000	195.0000	-4.092%	7	1,701	+45.128%
2026-03-12	201.7700	203.3200	201.7700	203.3200	-0.123%	2	1,700	+39.189%
2026-03-11	203.7500	203.9500	202.8900	203.5700	-0.309%	4	1,699	+39.019%
2026-03-10	205.0000	205.0000	203.2900	204.2000	-0.970%	6	1,698	+38.590%
2026-03-09	206.8100	206.8100	204.4900	206.2000	-1.146%	3	1,698	+37.245%
2026-03-06	211.0000	211.7500	208.5900	208.5900	-0.434%	7	1,697	+35.673%
2026-03-05	209.5000	209.5000	209.5000	209.5000	+0.480%	1	1,695	+35.084%
2026-03-04	208.5000	208.5000	208.5000	208.5000	+4.250%	1	1,696	+35.731%
2026-03-03	200.0000	200.0000	200.0000	200.0000	+3.306%	1	1,695	+41.500%
2026-03-02	193.6000	193.6000	193.6000	193.6000	-0.355%	1	1,696	+46.178%
2026-02-27	194.2900	194.2900	194.2900	194.2900	-3.338%	1	1,696	+45.659%
2026-02-26	205.0000	205.0000	201.0000	201.0000	+3.342%	2	1,696	+40.796%
2026-02-25	197.8000	197.8000	194.5000	194.5000	+4.458%	2	1,695	+45.501%
2026-02-24	186.0000	186.8000	186.0000	186.2000	+0.649%	4	1,695	+51.987%
2026-02-23	191.0000	191.0000	183.9800	185.0000	-5.852%	9	1,696	+52.973%
2026-02-20	197.2500	197.2500	196.5000	196.5000	-1.627%	3	1,694	+44.020%
2026-02-19	199.7500	199.7500	199.7500	199.7500	+1.144%	1	1,692	+41.677%
2026-02-18	198.9000	198.9000	197.4900	197.4900	-0.383%	2	1,692	+43.298%
2026-02-13	198.0000	198.2500	198.0000	198.2500	-2.219%	17	1,707	+42.749%
2026-02-11	213.0000	213.0000	202.7500	202.7500	-3.905%	5	1,707	+39.581%
2026-02-10	220.0000	220.0000	210.9900	210.9900	+0.471%	10	1,706	+34.130%
2026-02-09	210.0000	210.0000	210.0000	210.0000	+8.387%	1	1,700	+34.762%
2026-02-06	193.9600	194.0000	193.7500	193.7500	+1.101%	4	1,700	+46.065%
2026-02-05	207.3500	207.3500	191.6400	191.6400	-9.476%	43	1,699	+47.673%
2026-02-04	213.0000	213.0000	211.7000	211.7000	+1.779%	3	1,665	+33.680%
2026-02-03	218.0500	218.0500	208.0000	208.0000	-5.455%	51	1,663	+36.058%
2026-02-02	223.0000	226.0000	220.0000	220.0000	-2.655%	14	1,641	+28.636%
2026-01-30	230.9200	231.0000	226.0000	226.0000	-0.686%	7	1,634	+25.221%
2026-01-29	227.5000	228.1100	218.0000	227.5600	-16.620%	1,679	1,634	+24.363%
2026-01-28	272.9200	272.9200	272.9200	272.9200	+0.117%	1	10	+3.693%
2026-01-27	271.4500	272.6000	270.1000	272.6000	+3.062%	3	10	+3.815%
2026-01-26	264.5000	264.5000	264.5000	264.5000	+0.896%	1	8	+6.994%
2026-01-23	246.3600	263.0500	246.3600	262.1500	+6.112%	4	8	+7.953%
2026-01-22	243.5000	247.0500	242.0000	247.0500	0.000%	8	6	+14.552%