Dark

MSFT20281215C250
MSFT Dec 15 2028 250.00 Call (MSFT281215C00250000)
option OPRA

EOD

Sep 29, 2026

286.60-0.261%(-0.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	286.6000	286.6000	286.6000	286.6000	-0.261%	1	654	0.000%
2026-09-28	287.3500	287.3500	287.3500	287.3500	+0.297%	1	655	-0.261%
2026-09-25	286.5000	286.5000	286.5000	286.5000	+6.438%	20	656	+0.035%
2026-09-24	269.1700	269.1700	269.1700	269.1700	-2.739%	1	676	+6.475%
2026-09-23	276.2500	276.7500	276.2500	276.7500	+2.110%	52	675	+3.559%
2026-09-18	271.0300	271.0300	271.0300	271.0300	+0.426%	2	675	+5.745%
2026-09-16	269.8900	269.8900	269.8800	269.8800	+0.615%	2	676	+6.195%
2026-09-09	268.2300	268.2300	268.2300	268.2300	-7.216%	3	677	+6.849%
2026-09-03	286.9500	289.0900	286.9500	289.0900	+0.904%	3	674	-0.861%
2026-08-31	286.5000	286.5000	286.5000	286.5000	+2.230%	1	675	+0.035%
2026-08-27	281.1400	281.1400	280.2500	280.2500	+3.835%	21	676	+2.266%
2026-08-26	269.7500	269.9000	269.7500	269.9000	+1.577%	2	675	+6.187%
2026-08-25	266.0000	266.0000	265.7100	265.7100	+3.417%	2	675	+7.862%
2026-08-17	259.7600	260.2500	256.9300	256.9300	-7.128%	9	677	+11.548%
2026-08-12	276.6500	276.6500	276.6500	276.6500	-1.740%	1	671	+3.597%
2026-08-10	281.5500	281.5500	281.5500	281.5500	+0.733%	1	671	+1.794%
2026-08-07	281.0700	281.0700	279.5000	279.5000	+1.978%	2	672	+2.540%
2026-08-06	268.5000	274.0800	268.5000	274.0800	+2.891%	2	674	+4.568%
2026-08-05	267.6000	267.6000	266.3800	266.3800	-2.816%	2	676	+7.591%
2026-08-04	274.1000	274.1000	274.1000	274.1000	+2.310%	1	676	+4.560%
2026-08-03	263.8800	267.9100	260.5600	267.9100	+11.490%	339	676	+6.976%
2026-07-31	235.0000	240.3000	235.0000	240.3000	+2.741%	8	783	+19.268%
2026-07-30	218.9500	233.8900	218.9500	233.8900	+28.511%	53	788	+22.536%
2026-07-29	181.8600	182.8900	181.8600	182.0000	+0.965%	5	783	+57.473%
2026-07-28	180.2500	180.2600	180.2500	180.2600	+0.997%	2	785	+58.993%
2026-07-27	179.9000	181.2500	178.4800	178.4800	+3.767%	13	786	+60.578%
2026-07-24	172.0000	172.0000	172.0000	172.0000	+0.585%	1	798	+66.628%
2026-07-23	174.0000	174.0000	167.1500	171.0000	-3.716%	14	799	+67.602%
2026-07-22	182.0000	182.0000	177.6000	177.6000	-5.006%	3	791	+61.374%
2026-07-21	187.4200	187.5000	186.0000	186.9600	+1.609%	6	789	+53.295%
2026-07-20	179.4500	184.0000	179.4500	184.0000	-1.604%	9	789	+55.761%
2026-07-16	181.9200	191.7500	181.9200	187.0000	+0.403%	14	785	+53.262%
2026-07-15	179.1100	186.5500	178.9600	186.2500	+5.764%	35	781	+53.879%
2026-07-14	168.6700	176.1000	168.6700	176.1000	-1.702%	24	782	+62.748%
2026-07-13	178.0000	179.1500	174.5000	179.1500	+2.635%	10	790	+59.978%
2026-07-10	173.7900	174.5500	173.0000	174.5500	+3.004%	9	793	+64.194%
2026-07-09	167.4200	169.4600	167.4200	169.4600	-7.145%	3	788	+69.125%
2026-07-07	180.7000	182.5000	180.7000	182.5000	+4.765%	6	786	+57.041%
2026-07-06	172.9500	174.2000	172.9500	174.2000	-2.899%	4	789	+64.524%
2026-07-02	178.6800	180.0000	178.6800	179.4000	+0.787%	17	804	+59.755%
2026-07-01	173.5000	178.0000	173.4000	178.0000	+10.388%	55	804	+61.011%
2026-06-30	161.6500	161.6500	161.0000	161.2500	+0.781%	11	805	+77.736%
2026-06-29	162.3300	162.3300	160.0000	160.0000	-3.904%	65	809	+79.125%
2026-06-26	155.5000	166.5000	155.5000	166.5000	+12.576%	23	782	+72.132%
2026-06-25	151.5000	151.6000	143.7100	147.9000	-5.796%	132	782	+93.780%
2026-06-24	160.0100	160.0100	157.0000	157.0000	-4.559%	9	679	+82.548%
2026-06-23	160.0000	164.5000	160.0000	164.5000	+3.459%	6	670	+74.225%
2026-06-22	170.0000	170.0000	159.0000	159.0000	-6.783%	9	671	+80.252%
2026-06-18	164.0000	170.5700	164.0000	170.5700	+0.542%	7	641	+68.025%
2026-06-17	172.0200	172.0200	169.6500	169.6500	-5.223%	14	641	+68.936%
2026-06-16	180.8100	181.0000	179.0000	179.0000	-3.763%	108	641	+60.112%
2026-06-15	185.0000	186.2300	185.0000	186.0000	+5.706%	9	595	+54.086%
2026-06-12	172.5000	176.0000	171.7600	175.9600	-0.868%	14	598	+62.878%
2026-06-11	180.0000	180.0000	174.2500	177.5000	-5.409%	18	593	+61.465%
2026-06-10	187.5000	187.6500	187.5000	187.6500	+1.023%	2	586	+52.731%
2026-06-09	197.0000	197.0000	185.7500	185.7500	-5.830%	20	584	+54.293%
2026-06-08	197.2500	197.2500	197.2500	197.2500	-1.449%	4	575	+45.298%
2026-06-05	208.5000	208.5000	200.0000	200.1500	-5.250%	10	579	+43.193%
2026-06-04	211.2400	211.2400	211.2400	211.2400	+1.436%	2	577	+35.675%
2026-06-03	210.9000	211.0000	208.2500	208.2500	-7.752%	14	575	+37.623%
2026-06-02	225.7500	225.7500	225.7500	225.7500	-6.347%	2	571	+26.955%
2026-06-01	242.3100	242.3100	241.0500	241.0500	+7.086%	4	571	+18.896%
2026-05-29	221.0000	225.1000	221.0000	225.1000	+7.190%	10	573	+27.321%
2026-05-28	206.0000	211.0000	206.0000	210.0000	+7.417%	7	583	+36.476%
2026-05-27	195.5000	195.5000	195.5000	195.5000	-1.536%	1	586	+46.598%
2026-05-26	195.5000	198.5500	195.5000	198.5500	+1.043%	2	585	+44.347%
2026-05-20	195.5000	196.5000	195.5000	196.5000	-5.710%	13	586	+45.852%
2026-05-15	207.5000	208.4000	207.5000	208.4000	+11.117%	6	574	+37.524%
2026-05-13	185.0000	187.5500	185.0000	187.5500	-1.919%	23	579	+52.813%
2026-05-12	191.2200	191.2200	191.2200	191.2200	-0.691%	1	559	+49.880%
2026-05-11	192.5500	192.5500	192.5500	192.5500	-1.760%	1	559	+48.844%
2026-05-08	198.2500	198.2500	196.0000	196.0000	-4.623%	3	559	+46.224%
2026-05-07	205.5000	205.5000	205.5000	205.5000	+4.500%	1	557	+39.465%
2026-05-06	197.0000	197.0000	196.6500	196.6500	+1.471%	2	557	+45.741%
2026-05-05	193.9400	193.9400	193.0000	193.8000	-4.296%	3	557	+47.884%
2026-05-04	199.0000	202.5000	199.0000	202.5000	+2.792%	11	555	+41.531%
2026-05-01	194.0000	197.0000	193.7500	197.0000	+2.604%	13	542	+45.482%
2026-04-30	192.0000	192.0000	192.0000	192.0000	-6.524%	2	542	+49.271%
2026-04-24	201.5000	205.4000	201.5000	205.4000	+5.107%	42	540	+39.533%
2026-04-23	200.6300	202.6200	195.4200	195.4200	-8.682%	95	541	+46.658%
2026-04-22	212.7500	214.0000	212.7500	214.0000	+2.628%	4	502	+33.925%
2026-04-21	206.7500	208.9700	206.2500	208.5200	+4.485%	65	511	+37.445%
2026-04-20	199.9000	201.2500	199.5700	199.5700	-2.291%	25	511	+43.609%
2026-04-17	208.5000	211.0000	204.2500	204.2500	+0.864%	19	512	+40.318%
2026-04-16	203.0200	203.0200	201.5800	202.5000	+3.053%	5	513	+41.531%
2026-04-15	182.0000	196.5000	182.0000	196.5000	+9.899%	100	516	+45.852%
2026-04-14	176.0000	180.2000	176.0000	178.8000	+6.081%	11	598	+60.291%
2026-04-13	168.5500	168.5500	168.5500	168.5500	+6.341%	1	591	+70.039%
2026-04-10	160.9000	160.9000	158.2500	158.5000	-0.938%	24	590	+80.820%
2026-04-09	159.2000	160.0000	155.5000	160.0000	-1.387%	91	573	+79.125%
2026-04-08	165.0000	165.0000	162.2500	162.2500	+1.406%	4	502	+76.641%
2026-04-06	160.7500	160.7500	160.0000	160.0000	+0.787%	3	498	+79.125%
2026-04-02	158.7500	158.7500	158.7500	158.7500	-0.781%	1	496	+80.535%
2026-04-01	160.0000	160.2500	160.0000	160.0000	0.000%	4	496	+79.125%
2026-03-31	159.0200	160.0000	159.0200	160.0000	+7.383%	8	492	+79.125%
2026-03-30	154.5300	154.5300	147.0000	149.0000	+0.676%	12	494	+92.349%
2026-03-27	150.7000	150.7000	148.0000	148.0000	-7.210%	13	487	+93.649%
2026-03-26	159.5000	159.5000	159.5000	159.5000	0.000%	3	481	+79.687%
2026-03-25	163.0000	163.0000	159.5000	159.5000	-2.279%	12	481	+79.687%
2026-03-24	164.5000	164.5000	162.5000	163.2200	-5.593%	32	476	+75.591%
2026-03-23	173.3600	173.3600	172.8900	172.8900	+1.976%	6	502	+65.770%
2026-03-20	171.9000	172.8000	169.4200	169.5400	-2.842%	66	501	+69.046%
2026-03-19	174.9400	179.2100	174.5000	174.5000	-2.224%	31	440	+64.241%
2026-03-18	179.8400	180.0000	178.4700	178.4700	-3.195%	32	422	+60.587%
2026-03-16	184.3600	184.3600	184.3600	184.3600	+1.716%	4	399	+55.457%
2026-03-13	186.0300	186.0300	181.2500	181.2500	-3.994%	3	395	+58.124%
2026-03-12	188.7900	188.7900	188.7900	188.7900	-1.646%	2	395	+51.809%
2026-03-11	191.9500	191.9500	191.9500	191.9500	+2.101%	1	394	+49.310%
2026-03-10	190.4000	190.9600	188.0000	188.0000	-1.001%	13	394	+52.447%
2026-03-09	190.5400	190.5400	189.9000	189.9000	-2.934%	2	405	+50.922%
2026-03-05	195.6400	195.6400	195.6400	195.6400	+0.328%	1	404	+46.494%
2026-03-04	191.0000	195.0000	191.0000	195.0000	+2.632%	15	403	+46.974%
2026-03-03	183.5500	190.0000	182.7000	190.0000	+3.740%	17	416	+50.842%
2026-03-02	187.0000	187.0000	183.1500	183.1500	+2.605%	13	414	+56.484%
2026-02-27	180.3000	180.3000	178.5000	178.5000	-2.459%	2	402	+60.560%
2026-02-26	190.4900	190.4900	183.0000	183.0000	-0.727%	19	402	+56.612%
2026-02-25	183.0000	185.0000	183.0000	184.3400	+6.555%	4	400	+55.474%
2026-02-24	170.0000	175.0000	170.0000	173.0000	+1.927%	22	400	+65.665%
2026-02-23	178.2500	178.2500	169.7300	169.7300	-6.480%	39	379	+68.856%
2026-02-20	183.2900	184.0000	181.4900	181.4900	-0.885%	16	349	+57.915%
2026-02-19	183.6700	183.6700	183.1100	183.1100	-0.753%	2	335	+56.518%
2026-02-18	185.6800	185.6800	184.5000	184.5000	+2.063%	3	334	+55.339%
2026-02-17	180.3000	181.3500	180.2800	180.7700	-2.487%	10	333	+58.544%
2026-02-13	186.0800	186.0800	185.3800	185.3800	-1.472%	51	273	+54.601%
2026-02-12	188.1500	188.1500	188.1500	188.1500	+0.080%	15	273	+52.325%
2026-02-11	191.7500	191.7500	186.5500	188.0000	-6.468%	27	278	+52.447%
2026-02-10	201.0000	201.0000	201.0000	201.0000	+2.290%	1	252	+42.587%
2026-02-09	188.0000	196.5000	188.0000	196.5000	+7.377%	129	251	+45.852%
2026-02-06	183.9200	183.9200	178.2700	183.0000	+3.507%	252	352	+56.612%
2026-02-05	186.3500	189.5000	176.8000	176.8000	-11.732%	121	246	+62.104%
2026-02-04	197.8200	200.4500	194.8000	200.3000	+4.160%	25	134	+43.085%
2026-02-03	198.5000	198.5000	192.3000	192.3000	-6.650%	36	146	+49.038%
2026-02-02	208.2500	208.2500	205.0000	206.0000	-3.286%	15	111	+39.126%
2026-01-30	215.0000	216.0000	211.0000	213.0000	-0.444%	7	97	+34.554%
2026-01-29	213.0000	215.0000	203.0000	213.9500	-16.426%	83	92	+33.957%
2026-01-28	256.0000	256.0000	256.0000	256.0000	+10.823%	1	20	+11.953%
2026-01-22	231.0000	231.0000	231.0000	231.0000	+2.667%	1	20	+24.069%
2026-01-21	227.0000	227.0000	223.4000	225.0000	-3.496%	13	19	+27.378%
2026-01-20	233.1500	233.1500	233.1500	233.1500	-1.375%	1	8	+22.925%
2026-01-16	236.4000	236.4000	236.4000	236.4000	-0.976%	1	7	+21.235%
2026-01-15	238.7300	238.7300	238.7300	238.7300	+0.943%	1	7	+20.052%
2026-01-14	236.5000	236.5000	236.5000	236.5000	-7.617%	1	6	+21.184%
2026-01-09	256.0000	256.0000	256.0000	256.0000	+0.392%	4	5	+11.953%
2026-01-08	255.0000	255.0000	255.0000	255.0000	0.000%	1	1	+12.392%