Dark

MSFT20281215C240
MSFT Dec 15 2028 240.00 Call (MSFT281215C00240000)
option OPRA

EOD

Aug 3, 2026

274.20+11.463%(+28.20)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	270.0000	275.2000	270.0000	274.2000	+11.463%	12	206	0.000%
2026-07-31	246.0000	246.0000	246.0000	246.0000	+1.611%	1	207	+11.463%
2026-07-30	236.0000	242.1000	230.0000	242.1000	+28.996%	14	207	+13.259%
2026-07-29	187.4500	187.6800	187.4500	187.6800	+0.096%	51	209	+46.100%
2026-07-27	187.5000	187.5000	187.5000	187.5000	+1.709%	1	210	+46.240%
2026-07-22	184.3500	184.3500	184.3500	184.3500	-4.974%	1	211	+48.739%
2026-07-21	194.0000	194.0000	194.0000	194.0000	+3.843%	2	212	+41.340%
2026-07-17	186.8200	186.8200	186.8200	186.8200	-1.674%	1	210	+46.772%
2026-07-15	184.0000	192.7300	184.0000	190.0000	+4.190%	61	209	+44.316%
2026-07-14	182.0300	182.3600	182.0300	182.3600	-1.772%	5	204	+50.362%
2026-07-13	184.5000	188.7100	182.2200	185.6500	+9.206%	17	204	+47.697%
2026-07-09	170.0000	170.0000	170.0000	170.0000	+1.949%	1	191	+61.294%
2026-06-30	166.7500	166.7500	166.7500	166.7500	-0.626%	1	191	+64.438%
2026-06-29	167.8000	167.8000	167.8000	167.8000	-3.563%	1	190	+63.409%
2026-06-26	167.8000	174.0000	167.8000	174.0000	+13.547%	3	190	+57.586%
2026-06-25	154.2000	154.2800	153.2400	153.2400	-7.127%	8	189	+78.935%
2026-06-24	165.0000	165.0000	165.0000	165.0000	-1.786%	3	187	+66.182%
2026-06-22	170.7000	170.7000	166.7000	168.0000	-4.099%	9	184	+63.214%
2026-06-18	175.1800	175.1800	175.1800	175.1800	-4.142%	4	180	+56.525%
2026-06-12	179.4300	182.7500	179.4300	182.7500	-0.137%	2	180	+50.041%
2026-06-11	183.0000	183.0000	183.0000	183.0000	-5.304%	1	180	+49.836%
2026-06-09	203.5700	203.5700	193.0000	193.2500	-4.686%	3	179	+41.889%
2026-06-08	204.5000	204.5000	202.7500	202.7500	-5.062%	2	176	+35.240%
2026-06-05	214.2500	214.2500	213.5600	213.5600	-3.423%	6	175	+28.395%
2026-06-04	221.1300	221.1300	221.1300	221.1300	-6.102%	1	171	+23.999%
2026-05-29	232.0000	235.5000	232.0000	235.5000	+12.411%	2	170	+16.433%
2026-05-22	209.5000	209.5000	209.5000	209.5000	-0.309%	2	171	+30.883%
2026-05-20	210.1000	210.1500	210.1000	210.1500	-3.157%	2	171	+30.478%
2026-05-19	217.0000	217.0000	217.0000	217.0000	+2.990%	2	171	+26.359%
2026-05-15	206.0000	210.7000	206.0000	210.7000	+5.566%	5	171	+30.138%
2026-05-14	199.8500	199.8500	199.5000	199.5900	+0.905%	7	172	+37.382%
2026-05-12	198.2500	198.2500	197.8000	197.8000	-0.478%	3	173	+38.625%
2026-05-11	199.0000	199.0000	198.5000	198.7500	-2.094%	3	173	+37.962%
2026-05-08	203.0000	203.0000	203.0000	203.0000	-4.245%	1	169	+35.074%
2026-05-07	211.0000	212.5000	211.0000	212.0000	+6.533%	3	168	+29.340%
2026-05-05	201.2000	201.2000	199.0000	199.0000	-3.907%	2	171	+37.789%
2026-05-04	207.0900	207.0900	207.0900	207.0900	+0.529%	1	169	+32.406%
2026-05-01	203.5000	206.0000	203.5000	206.0000	+7.052%	2	171	+33.107%
2026-04-30	192.7500	192.7500	190.0000	192.4300	-12.132%	7	171	+42.493%
2026-04-28	219.0000	219.0000	219.0000	219.0000	+5.894%	1	164	+25.205%
2026-04-23	207.0000	207.0000	206.8100	206.8100	-5.566%	3	165	+32.585%
2026-04-22	218.0200	219.0000	218.0200	219.0000	+1.389%	2	162	+25.205%
2026-04-21	216.0000	216.0000	216.0000	216.0000	-1.612%	1	164	+26.944%
2026-04-17	213.5000	219.5400	213.5000	219.5400	+9.770%	3	164	+24.898%
2026-04-15	200.0000	200.0000	200.0000	200.0000	+6.878%	1	165	+37.100%
2026-04-14	187.1300	187.1300	187.1300	187.1300	+6.023%	1	164	+46.529%
2026-04-13	176.5000	176.5000	176.5000	176.5000	+5.060%	2	165	+55.354%
2026-04-10	168.0000	168.0000	168.0000	168.0000	+3.557%	1	163	+63.214%
2026-04-07	162.2300	162.2300	162.2300	162.2300	-2.885%	1	162	+69.019%
2026-04-06	167.0500	167.0500	167.0500	167.0500	+1.550%	1	162	+64.142%
2026-04-02	159.1500	164.5000	159.1500	164.5000	+0.458%	13	151	+66.687%
2026-03-31	161.7500	163.7500	161.7500	163.7500	+6.546%	4	151	+67.450%
2026-03-27	157.0000	157.0000	153.6900	153.6900	-8.382%	61	148	+78.411%
2026-03-26	167.7500	167.7500	167.7500	167.7500	+0.600%	2	137	+63.458%
2026-03-25	166.7500	166.7500	166.7500	166.7500	-5.256%	1	137	+64.438%
2026-03-23	176.0000	176.0000	176.0000	176.0000	-0.131%	1	136	+55.795%
2026-03-20	176.2300	176.2300	176.2300	176.2300	-3.144%	1	136	+55.592%
2026-03-19	181.9000	181.9500	181.9000	181.9500	-1.914%	2	135	+50.701%
2026-03-18	185.5000	185.5000	185.5000	185.5000	-2.946%	1	135	+47.817%
2026-03-16	191.1300	191.1300	191.1300	191.1300	+0.595%	1	134	+43.463%
2026-03-13	190.0000	190.0000	190.0000	190.0000	-6.173%	1	134	+44.316%
2026-03-06	202.5000	202.5000	202.5000	202.5000	+0.342%	1	133	+35.407%
2026-03-04	198.0000	201.8100	198.0000	201.8100	+8.500%	3	134	+35.870%
2026-02-27	186.0000	186.0000	186.0000	186.0000	+2.990%	2	133	+47.419%
2026-02-23	180.6000	180.6000	180.6000	180.6000	-4.444%	1	131	+51.827%
2026-02-20	189.0000	189.0000	189.0000	189.0000	-1.486%	1	131	+45.079%
2026-02-19	191.8500	191.8500	191.8500	191.8500	+2.048%	1	130	+42.924%
2026-02-17	188.0000	188.0000	188.0000	188.0000	-2.231%	1	129	+45.851%
2026-02-13	192.2900	192.2900	192.2900	192.2900	-0.625%	1	127	+42.597%
2026-02-12	190.5200	194.5000	190.5200	193.5000	-0.896%	4	127	+41.705%
2026-02-11	194.5500	195.2500	194.5500	195.2500	-4.523%	4	123	+40.435%
2026-02-10	204.5000	204.5000	204.5000	204.5000	+2.250%	1	122	+34.083%
2026-02-09	199.5800	200.0000	199.5800	200.0000	+6.168%	2	121	+37.100%
2026-02-06	188.7000	188.7000	188.3800	188.3800	+1.280%	5	121	+45.557%
2026-02-05	197.2800	197.2800	184.6400	186.0000	-9.927%	32	120	+47.419%
2026-02-04	203.0000	206.5000	203.0000	206.5000	+2.993%	14	106	+32.785%
2026-02-03	206.5000	206.5000	199.5700	200.5000	-6.089%	18	105	+36.758%
2026-02-02	213.5000	213.5000	213.5000	213.5000	-3.394%	1	97	+28.431%
2026-01-30	221.5800	222.0100	221.0000	221.0000	-1.141%	5	96	+24.072%
2026-01-29	219.0000	223.5500	211.0000	223.5500	-16.741%	39	93	+22.657%
2026-01-28	265.5000	268.5000	265.5000	268.5000	+0.997%	4	67	+2.123%
2026-01-27	265.5000	265.8500	265.5000	265.8500	+4.665%	3	69	+3.141%
2026-01-23	254.0000	254.0000	254.0000	254.0000	+11.894%	1	69	+7.953%
2026-01-21	237.4000	237.4000	227.0000	227.0000	-5.061%	11	70	+20.793%
2026-01-20	241.6000	241.6000	239.0000	239.1000	-3.491%	11	64	+14.680%
2026-01-16	246.5000	247.7500	245.0000	247.7500	+0.711%	4	53	+10.676%
2026-01-15	246.0000	246.0000	246.0000	246.0000	+0.613%	1	53	+11.463%
2026-01-14	249.3700	249.8000	243.5000	244.5000	-4.678%	9	54	+12.147%
2026-01-13	254.0000	256.5000	254.0000	256.5000	-3.025%	7	49	+6.901%
2026-01-12	264.5000	264.5000	264.5000	264.5000	-0.177%	1	42	+3.667%
2026-01-09	260.0100	264.9700	260.0100	264.9700	+0.235%	17	42	+3.483%
2026-01-08	262.0000	264.3500	262.0000	264.3500	0.000%	28	28	+3.726%