Dark

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

EOD

Sep 25, 2026

310.00+7.901%(+22.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	305.8500	310.0000	305.8500	310.0000	+7.901%	2	1,926	0.000%
2026-09-21	286.9500	287.3000	286.9500	287.3000	-2.379%	2	1,927	+7.901%
2026-09-14	294.3000	294.3000	294.3000	294.3000	+2.902%	1	1,928	+5.335%
2026-09-10	286.0000	286.0000	286.0000	286.0000	-1.890%	1	1,928	+8.392%
2026-09-04	294.8200	294.8200	291.5100	291.5100	-4.423%	4	1,928	+6.343%
2026-09-03	303.5500	305.0000	303.5500	305.0000	+1.949%	4	1,928	+1.639%
2026-08-31	299.1700	299.1700	299.1700	299.1700	+1.500%	1	1,925	+3.620%
2026-08-27	296.0000	296.0000	294.7500	294.7500	+3.095%	3	1,926	+5.174%
2026-08-26	285.6000	285.9000	285.6000	285.9000	-0.296%	2	1,926	+8.430%
2026-08-14	286.7500	286.7500	286.7500	286.7500	-0.348%	1	1,926	+8.108%
2026-08-12	287.7500	287.7500	287.7500	287.7500	-2.563%	2	1,926	+7.732%
2026-08-11	293.0000	295.3200	293.0000	295.3200	+0.449%	3	1,926	+4.971%
2026-08-06	292.3000	294.0000	288.6200	294.0000	+1.660%	53	1,926	+5.442%
2026-08-04	278.0000	289.2000	278.0000	289.2000	+2.191%	14	1,891	+7.192%
2026-08-03	277.6300	283.0000	277.6300	283.0000	+10.288%	54	1,897	+9.541%
2026-07-31	250.0000	256.6000	250.0000	256.6000	+2.640%	6	1,943	+20.811%
2026-07-30	240.5000	250.0000	238.3500	250.0000	+30.127%	120	1,944	+24.000%
2026-07-29	192.1200	192.1200	192.1200	192.1200	-2.477%	1	1,901	+61.357%
2026-07-28	197.0000	197.0000	197.0000	197.0000	+1.546%	2	1,900	+57.360%
2026-07-27	194.0000	194.0000	194.0000	194.0000	+4.133%	1	1,900	+59.794%
2026-07-24	186.3000	186.3000	186.3000	186.3000	+1.278%	1	1,901	+66.398%
2026-07-23	191.7500	191.7500	183.7000	183.9500	-3.792%	22	1,902	+68.524%
2026-07-22	194.0000	194.0000	191.2000	191.2000	-4.400%	2	1,902	+62.134%
2026-07-21	200.0000	200.0000	200.0000	200.0000	+1.010%	1	1,900	+55.000%
2026-07-20	193.8000	198.0000	193.0000	198.0000	-3.415%	4	1,899	+56.566%
2026-07-16	205.0000	205.0000	205.0000	205.0000	+3.603%	1	1,898	+51.220%
2026-07-15	193.2100	199.7500	193.1100	197.8700	+5.261%	41	1,898	+56.669%
2026-07-14	185.2000	188.0400	185.2000	187.9800	-0.534%	30	1,887	+64.911%
2026-07-13	188.9900	188.9900	188.9900	188.9900	+1.270%	1	1,893	+64.030%
2026-07-10	191.5000	191.5000	186.6200	186.6200	+3.793%	12	1,894	+66.113%
2026-07-09	179.8000	179.8000	179.8000	179.8000	-3.073%	2	1,894	+72.414%
2026-07-08	185.5000	185.5000	185.5000	185.5000	-5.115%	1	1,894	+67.116%
2026-07-07	195.5000	195.5000	195.5000	195.5000	+3.439%	1	1,893	+58.568%
2026-07-06	188.0000	189.0000	187.4500	189.0000	-2.073%	16	1,892	+64.021%
2026-07-02	192.0800	193.0000	192.0800	193.0000	+1.445%	3	1,883	+60.622%
2026-07-01	190.2500	190.2500	190.2500	190.2500	+9.214%	1	1,883	+62.943%
2026-06-30	175.2000	175.2000	174.2000	174.2000	+1.279%	2	1,883	+77.956%
2026-06-29	180.6200	180.6200	172.0000	172.0000	-4.338%	2	1,883	+80.233%
2026-06-26	173.3600	180.5000	173.1800	179.8000	+12.692%	8	1,881	+72.414%
2026-06-25	164.0900	164.0900	157.1000	159.5500	-10.681%	15	1,878	+94.296%
2026-06-24	178.4100	178.6300	178.4100	178.6300	+0.989%	3	1,872	+73.543%
2026-06-23	178.6000	178.6000	176.8800	176.8800	+1.936%	2	1,873	+75.260%
2026-06-22	173.0000	173.8700	173.0000	173.5200	-4.053%	52	1,873	+78.654%
2026-06-18	179.3000	180.8500	179.3000	180.8500	-0.451%	5	1,855	+71.413%
2026-06-17	192.4000	192.4000	181.6700	181.6700	-6.764%	5	1,855	+70.639%
2026-06-16	194.8500	194.8500	194.8500	194.8500	-3.276%	2	1,855	+59.097%
2026-06-15	201.4500	201.4500	201.4500	201.4500	+7.486%	2	1,855	+53.884%
2026-06-12	187.4200	187.4200	187.4200	187.4200	-0.504%	1	1,853	+65.404%
2026-06-11	198.6500	198.6500	188.3700	188.3700	-6.996%	6	1,852	+64.570%
2026-06-10	203.2500	203.2500	202.5400	202.5400	-3.345%	4	1,850	+53.056%
2026-06-09	209.5300	209.5500	209.5300	209.5500	-0.262%	10	1,846	+47.936%
2026-06-08	210.1000	210.1000	210.1000	210.1000	-2.551%	1	1,836	+47.549%
2026-06-05	225.1500	225.1500	215.6000	215.6000	-4.602%	3	1,837	+43.785%
2026-06-04	226.0000	226.0000	226.0000	226.0000	-0.155%	1	1,838	+37.168%
2026-06-03	226.3500	226.3500	226.3500	226.3500	-5.400%	2	1,839	+36.956%
2026-06-02	241.0000	241.0000	239.2700	239.2700	-6.899%	3	1,839	+29.561%
2026-06-01	256.8200	257.0000	255.0000	257.0000	+6.198%	6	1,838	+20.623%
2026-05-29	230.0000	242.0000	230.0000	242.0000	+7.556%	4	1,844	+28.099%
2026-05-28	219.2000	225.0000	219.2000	225.0000	+5.743%	3	1,848	+37.778%
2026-05-27	212.7800	212.7800	212.7800	212.7800	+0.368%	2	1,851	+45.690%
2026-05-26	212.0000	212.0000	212.0000	212.0000	-2.752%	5	1,853	+46.226%
2026-05-22	218.0000	218.0000	218.0000	218.0000	0.000%	1	1,848	+42.202%
2026-05-20	217.9500	218.0000	217.9500	218.0000	-0.388%	2	1,847	+42.202%
2026-05-19	223.0600	223.0600	218.8500	218.8500	-0.973%	4	1,847	+41.650%
2026-05-18	221.3500	221.3500	221.0000	221.0000	0.000%	2	1,847	+40.271%
2026-05-15	221.0000	221.0000	221.0000	221.0000	+8.990%	1	1,847	+40.271%
2026-05-14	202.7700	202.7700	202.7700	202.7700	+1.092%	2	1,847	+52.883%
2026-05-13	200.5800	200.5800	200.5800	200.5800	-3.101%	20	1,825	+54.552%
2026-05-12	207.0000	207.0000	207.0000	207.0000	-0.481%	4	1,825	+49.758%
2026-05-11	208.0000	208.0000	208.0000	208.0000	-1.840%	1	1,825	+49.038%
2026-05-08	213.2600	213.2600	211.7500	211.9000	-3.242%	17	1,821	+46.295%
2026-05-07	221.5000	221.5000	218.8500	219.0000	+3.059%	4	1,814	+41.553%
2026-05-06	203.4400	212.5000	203.4400	212.5000	+1.675%	4	1,813	+45.882%
2026-05-05	207.6500	209.0000	207.6500	209.0000	-2.108%	2	1,811	+48.325%
2026-05-01	214.0000	214.0000	211.7500	213.5000	+4.146%	13	1,820	+45.199%
2026-04-30	201.2500	205.0000	200.6500	205.0000	-7.219%	4	1,820	+51.220%
2026-04-29	220.0000	221.4200	220.0000	220.9500	-2.450%	14	1,818	+40.303%
2026-04-28	226.5000	226.5000	226.5000	226.5000	+3.133%	1	1,817	+36.865%
2026-04-27	219.6200	219.6200	219.6200	219.6200	+1.184%	1	1,817	+41.153%
2026-04-24	217.0500	217.0500	217.0500	217.0500	+2.382%	1	1,817	+42.824%
2026-04-23	216.0000	216.0000	212.0000	212.0000	-7.504%	28	1,818	+46.226%
2026-04-22	229.2000	229.2000	229.2000	229.2000	+3.197%	1	1,790	+35.253%
2026-04-21	215.5000	222.2500	215.5000	222.1000	+3.302%	4	1,790	+39.577%
2026-04-16	216.0500	216.0500	215.0000	215.0000	+1.862%	4	1,790	+44.186%
2026-04-15	203.5000	212.0000	203.5000	211.0700	+8.799%	6	1,787	+46.871%
2026-04-14	194.0000	194.0000	194.0000	194.0000	+4.865%	2	1,785	+59.794%
2026-04-13	181.0000	185.0000	180.6600	185.0000	+7.091%	9	1,784	+67.568%
2026-04-10	174.1500	174.1500	172.7000	172.7500	-0.432%	9	1,783	+79.450%
2026-04-09	169.7000	173.5000	169.7000	173.5000	+2.663%	3	1,776	+78.674%
2026-04-07	170.2000	171.5500	169.0000	169.0000	-2.985%	4	1,774	+83.432%
2026-04-06	174.5500	175.0200	173.2000	174.2000	+2.955%	14	1,772	+77.956%
2026-04-02	167.5200	169.2000	167.5200	169.2000	-1.168%	21	1,742	+83.215%
2026-04-01	173.5000	174.0000	171.2000	171.2000	-0.955%	3	1,742	+81.075%
2026-03-31	169.2000	172.8500	169.2000	172.8500	+8.031%	4	1,741	+79.346%
2026-03-30	163.0000	163.0000	160.0000	160.0000	-2.439%	11	1,737	+93.750%
2026-03-27	162.7400	164.0000	162.7400	164.0000	-6.286%	2	1,727	+89.024%
2026-03-26	174.7500	175.0000	174.7500	175.0000	+0.923%	4	1,725	+77.143%
2026-03-25	175.1000	175.7000	172.2300	173.4000	-1.934%	10	1,722	+78.777%
2026-03-24	180.0000	180.0000	176.2500	176.8200	-4.256%	7	1,717	+75.320%
2026-03-23	186.6300	186.6300	184.1500	184.6800	+1.473%	5	1,714	+67.858%
2026-03-20	185.0000	185.0500	182.0000	182.0000	-3.448%	55	1,714	+70.330%
2026-03-19	188.5000	188.5000	188.5000	188.5000	-1.746%	1	1,711	+64.456%
2026-03-18	191.8500	191.8500	191.8500	191.8500	-2.490%	10	1,710	+61.585%
2026-03-16	195.4300	196.7500	195.4300	196.7500	+0.897%	3	1,700	+57.560%
2026-03-13	201.2500	201.2500	195.0000	195.0000	-4.092%	7	1,701	+58.974%
2026-03-12	201.7700	203.3200	201.7700	203.3200	-0.123%	2	1,700	+52.469%
2026-03-11	203.7500	203.9500	202.8900	203.5700	-0.309%	4	1,699	+52.282%
2026-03-10	205.0000	205.0000	203.2900	204.2000	-0.970%	6	1,698	+51.812%
2026-03-09	206.8100	206.8100	204.4900	206.2000	-1.146%	3	1,698	+50.339%
2026-03-06	211.0000	211.7500	208.5900	208.5900	-0.434%	7	1,697	+48.617%
2026-03-05	209.5000	209.5000	209.5000	209.5000	+0.480%	1	1,695	+47.971%
2026-03-04	208.5000	208.5000	208.5000	208.5000	+4.250%	1	1,696	+48.681%
2026-03-03	200.0000	200.0000	200.0000	200.0000	+3.306%	1	1,695	+55.000%
2026-03-02	193.6000	193.6000	193.6000	193.6000	-0.355%	1	1,696	+60.124%
2026-02-27	194.2900	194.2900	194.2900	194.2900	-3.338%	1	1,696	+59.555%
2026-02-26	205.0000	205.0000	201.0000	201.0000	+3.342%	2	1,696	+54.229%
2026-02-25	197.8000	197.8000	194.5000	194.5000	+4.458%	2	1,695	+59.383%
2026-02-24	186.0000	186.8000	186.0000	186.2000	+0.649%	4	1,695	+66.488%
2026-02-23	191.0000	191.0000	183.9800	185.0000	-5.852%	9	1,696	+67.568%
2026-02-20	197.2500	197.2500	196.5000	196.5000	-1.627%	3	1,694	+57.761%
2026-02-19	199.7500	199.7500	199.7500	199.7500	+1.144%	1	1,692	+55.194%
2026-02-18	198.9000	198.9000	197.4900	197.4900	-0.383%	2	1,692	+56.970%
2026-02-13	198.0000	198.2500	198.0000	198.2500	-2.219%	17	1,707	+56.368%
2026-02-11	213.0000	213.0000	202.7500	202.7500	-3.905%	5	1,707	+52.898%
2026-02-10	220.0000	220.0000	210.9900	210.9900	+0.471%	10	1,706	+46.926%
2026-02-09	210.0000	210.0000	210.0000	210.0000	+8.387%	1	1,700	+47.619%
2026-02-06	193.9600	194.0000	193.7500	193.7500	+1.101%	4	1,700	+60.000%
2026-02-05	207.3500	207.3500	191.6400	191.6400	-9.476%	43	1,699	+61.762%
2026-02-04	213.0000	213.0000	211.7000	211.7000	+1.779%	3	1,665	+46.434%
2026-02-03	218.0500	218.0500	208.0000	208.0000	-5.455%	51	1,663	+49.038%
2026-02-02	223.0000	226.0000	220.0000	220.0000	-2.655%	14	1,641	+40.909%
2026-01-30	230.9200	231.0000	226.0000	226.0000	-0.686%	7	1,634	+37.168%
2026-01-29	227.5000	228.1100	218.0000	227.5600	-16.620%	1,679	1,634	+36.228%
2026-01-28	272.9200	272.9200	272.9200	272.9200	+0.117%	1	10	+13.586%
2026-01-27	271.4500	272.6000	270.1000	272.6000	+3.062%	3	10	+13.720%
2026-01-26	264.5000	264.5000	264.5000	264.5000	+0.896%	1	8	+17.202%
2026-01-23	246.3600	263.0500	246.3600	262.1500	+6.112%	4	8	+18.253%
2026-01-22	243.5000	247.0500	242.0000	247.0500	0.000%	8	6	+25.481%