Dark

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

EOD

Sep 23, 2026

284.85+2.243%(+6.25)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	284.8000	284.8500	284.8000	284.8500	+2.243%	8	195	0.000%
2026-09-18	278.3000	278.6000	278.3000	278.6000	-0.379%	2	195	+2.243%
2026-09-17	279.6500	279.6600	279.6500	279.6600	+1.973%	15	194	+1.856%
2026-09-16	274.2500	274.2500	274.2500	274.2500	-2.652%	4	209	+3.865%
2026-09-14	282.0700	282.0700	281.7200	281.7200	-0.547%	4	209	+1.111%
2026-09-04	287.7200	287.7200	283.0100	283.2700	-4.194%	10	205	+0.558%
2026-09-03	294.9000	295.6700	294.9000	295.6700	+0.568%	5	205	-3.659%
2026-08-31	294.0000	294.0000	294.0000	294.0000	-1.593%	1	201	-3.112%
2026-08-28	298.7600	298.7600	298.7600	298.7600	+7.545%	2	202	-4.656%
2026-08-26	277.4500	277.8000	277.4500	277.8000	+3.271%	20	202	+2.538%
2026-08-19	264.5000	269.0000	264.5000	269.0000	+1.139%	10	192	+5.892%
2026-08-18	264.6200	265.9700	264.6200	265.9700	+0.907%	4	197	+7.099%
2026-08-17	263.5800	263.5800	263.5800	263.5800	-5.102%	1	196	+8.070%
2026-08-14	279.5000	281.3000	277.7500	277.7500	-1.139%	11	195	+2.556%
2026-08-13	281.0000	281.0000	280.9500	280.9500	+1.886%	2	201	+1.388%
2026-08-05	275.7500	275.7500	275.7500	275.7500	-1.777%	5	200	+3.300%
2026-08-04	280.7400	280.7400	280.7400	280.7400	+2.385%	2	205	+1.464%
2026-08-03	270.0000	275.2000	270.0000	274.2000	+11.463%	12	206	+3.884%
2026-07-31	246.0000	246.0000	246.0000	246.0000	+1.611%	1	207	+15.793%
2026-07-30	236.0000	242.1000	230.0000	242.1000	+28.996%	14	207	+17.658%
2026-07-29	187.4500	187.6800	187.4500	187.6800	+0.096%	51	209	+51.774%
2026-07-27	187.5000	187.5000	187.5000	187.5000	+1.709%	1	210	+51.920%
2026-07-22	184.3500	184.3500	184.3500	184.3500	-4.974%	1	211	+54.516%
2026-07-21	194.0000	194.0000	194.0000	194.0000	+3.843%	2	212	+46.830%
2026-07-17	186.8200	186.8200	186.8200	186.8200	-1.674%	1	210	+52.473%
2026-07-15	184.0000	192.7300	184.0000	190.0000	+4.190%	61	209	+49.921%
2026-07-14	182.0300	182.3600	182.0300	182.3600	-1.772%	5	204	+56.202%
2026-07-13	184.5000	188.7100	182.2200	185.6500	+9.206%	17	204	+53.434%
2026-07-09	170.0000	170.0000	170.0000	170.0000	+1.949%	1	191	+67.559%
2026-06-30	166.7500	166.7500	166.7500	166.7500	-0.626%	1	191	+70.825%
2026-06-29	167.8000	167.8000	167.8000	167.8000	-3.563%	1	190	+69.756%
2026-06-26	167.8000	174.0000	167.8000	174.0000	+13.547%	3	190	+63.707%
2026-06-25	154.2000	154.2800	153.2400	153.2400	-7.127%	8	189	+85.885%
2026-06-24	165.0000	165.0000	165.0000	165.0000	-1.786%	3	187	+72.636%
2026-06-22	170.7000	170.7000	166.7000	168.0000	-4.099%	9	184	+69.554%
2026-06-18	175.1800	175.1800	175.1800	175.1800	-4.142%	4	180	+62.604%
2026-06-12	179.4300	182.7500	179.4300	182.7500	-0.137%	2	180	+55.869%
2026-06-11	183.0000	183.0000	183.0000	183.0000	-5.304%	1	180	+55.656%
2026-06-09	203.5700	203.5700	193.0000	193.2500	-4.686%	3	179	+47.400%
2026-06-08	204.5000	204.5000	202.7500	202.7500	-5.062%	2	176	+40.493%
2026-06-05	214.2500	214.2500	213.5600	213.5600	-3.423%	6	175	+33.382%
2026-06-04	221.1300	221.1300	221.1300	221.1300	-6.102%	1	171	+28.816%
2026-05-29	232.0000	235.5000	232.0000	235.5000	+12.411%	2	170	+20.955%
2026-05-22	209.5000	209.5000	209.5000	209.5000	-0.309%	2	171	+35.967%
2026-05-20	210.1000	210.1500	210.1000	210.1500	-3.157%	2	171	+35.546%
2026-05-19	217.0000	217.0000	217.0000	217.0000	+2.990%	2	171	+31.267%
2026-05-15	206.0000	210.7000	206.0000	210.7000	+5.566%	5	171	+35.192%
2026-05-14	199.8500	199.8500	199.5000	199.5900	+0.905%	7	172	+42.718%
2026-05-12	198.2500	198.2500	197.8000	197.8000	-0.478%	3	173	+44.009%
2026-05-11	199.0000	199.0000	198.5000	198.7500	-2.094%	3	173	+43.321%
2026-05-08	203.0000	203.0000	203.0000	203.0000	-4.245%	1	169	+40.320%
2026-05-07	211.0000	212.5000	211.0000	212.0000	+6.533%	3	168	+34.363%
2026-05-05	201.2000	201.2000	199.0000	199.0000	-3.907%	2	171	+43.141%
2026-05-04	207.0900	207.0900	207.0900	207.0900	+0.529%	1	169	+37.549%
2026-05-01	203.5000	206.0000	203.5000	206.0000	+7.052%	2	171	+38.277%
2026-04-30	192.7500	192.7500	190.0000	192.4300	-12.132%	7	171	+48.028%
2026-04-28	219.0000	219.0000	219.0000	219.0000	+5.894%	1	164	+30.068%
2026-04-23	207.0000	207.0000	206.8100	206.8100	-5.566%	3	165	+37.735%
2026-04-22	218.0200	219.0000	218.0200	219.0000	+1.389%	2	162	+30.068%
2026-04-21	216.0000	216.0000	216.0000	216.0000	-1.612%	1	164	+31.875%
2026-04-17	213.5000	219.5400	213.5000	219.5400	+9.770%	3	164	+29.749%
2026-04-15	200.0000	200.0000	200.0000	200.0000	+6.878%	1	165	+42.425%
2026-04-14	187.1300	187.1300	187.1300	187.1300	+6.023%	1	164	+52.220%
2026-04-13	176.5000	176.5000	176.5000	176.5000	+5.060%	2	165	+61.388%
2026-04-10	168.0000	168.0000	168.0000	168.0000	+3.557%	1	163	+69.554%
2026-04-07	162.2300	162.2300	162.2300	162.2300	-2.885%	1	162	+75.584%
2026-04-06	167.0500	167.0500	167.0500	167.0500	+1.550%	1	162	+70.518%
2026-04-02	159.1500	164.5000	159.1500	164.5000	+0.458%	13	151	+73.161%
2026-03-31	161.7500	163.7500	161.7500	163.7500	+6.546%	4	151	+73.954%
2026-03-27	157.0000	157.0000	153.6900	153.6900	-8.382%	61	148	+85.341%
2026-03-26	167.7500	167.7500	167.7500	167.7500	+0.600%	2	137	+69.806%
2026-03-25	166.7500	166.7500	166.7500	166.7500	-5.256%	1	137	+70.825%
2026-03-23	176.0000	176.0000	176.0000	176.0000	-0.131%	1	136	+61.847%
2026-03-20	176.2300	176.2300	176.2300	176.2300	-3.144%	1	136	+61.635%
2026-03-19	181.9000	181.9500	181.9000	181.9500	-1.914%	2	135	+56.554%
2026-03-18	185.5000	185.5000	185.5000	185.5000	-2.946%	1	135	+53.558%
2026-03-16	191.1300	191.1300	191.1300	191.1300	+0.595%	1	134	+49.035%
2026-03-13	190.0000	190.0000	190.0000	190.0000	-6.173%	1	134	+49.921%
2026-03-06	202.5000	202.5000	202.5000	202.5000	+0.342%	1	133	+40.667%
2026-03-04	198.0000	201.8100	198.0000	201.8100	+8.500%	3	134	+41.148%
2026-02-27	186.0000	186.0000	186.0000	186.0000	+2.990%	2	133	+53.145%
2026-02-23	180.6000	180.6000	180.6000	180.6000	-4.444%	1	131	+57.724%
2026-02-20	189.0000	189.0000	189.0000	189.0000	-1.486%	1	131	+50.714%
2026-02-19	191.8500	191.8500	191.8500	191.8500	+2.048%	1	130	+48.475%
2026-02-17	188.0000	188.0000	188.0000	188.0000	-2.231%	1	129	+51.516%
2026-02-13	192.2900	192.2900	192.2900	192.2900	-0.625%	1	127	+48.136%
2026-02-12	190.5200	194.5000	190.5200	193.5000	-0.896%	4	127	+47.209%
2026-02-11	194.5500	195.2500	194.5500	195.2500	-4.523%	4	123	+45.890%
2026-02-10	204.5000	204.5000	204.5000	204.5000	+2.250%	1	122	+39.291%
2026-02-09	199.5800	200.0000	199.5800	200.0000	+6.168%	2	121	+42.425%
2026-02-06	188.7000	188.7000	188.3800	188.3800	+1.280%	5	121	+51.210%
2026-02-05	197.2800	197.2800	184.6400	186.0000	-9.927%	32	120	+53.145%
2026-02-04	203.0000	206.5000	203.0000	206.5000	+2.993%	14	106	+37.942%
2026-02-03	206.5000	206.5000	199.5700	200.5000	-6.089%	18	105	+42.070%
2026-02-02	213.5000	213.5000	213.5000	213.5000	-3.394%	1	97	+33.419%
2026-01-30	221.5800	222.0100	221.0000	221.0000	-1.141%	5	96	+28.891%
2026-01-29	219.0000	223.5500	211.0000	223.5500	-16.741%	39	93	+27.421%
2026-01-28	265.5000	268.5000	265.5000	268.5000	+0.997%	4	67	+6.089%
2026-01-27	265.5000	265.8500	265.5000	265.8500	+4.665%	3	69	+7.147%
2026-01-23	254.0000	254.0000	254.0000	254.0000	+11.894%	1	69	+12.146%
2026-01-21	237.4000	237.4000	227.0000	227.0000	-5.061%	11	70	+25.485%
2026-01-20	241.6000	241.6000	239.0000	239.1000	-3.491%	11	64	+19.134%
2026-01-16	246.5000	247.7500	245.0000	247.7500	+0.711%	4	53	+14.975%
2026-01-15	246.0000	246.0000	246.0000	246.0000	+0.613%	1	53	+15.793%
2026-01-14	249.3700	249.8000	243.5000	244.5000	-4.678%	9	54	+16.503%
2026-01-13	254.0000	256.5000	254.0000	256.5000	-3.025%	7	49	+11.053%
2026-01-12	264.5000	264.5000	264.5000	264.5000	-0.177%	1	42	+7.694%
2026-01-09	260.0100	264.9700	260.0100	264.9700	+0.235%	17	42	+7.503%
2026-01-08	262.0000	264.3500	262.0000	264.3500	0.000%	28	28	+7.755%