Dark

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

EOD

Aug 3, 2026

267.91+11.490%(+27.61)339

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	263.8800	267.9100	260.5600	267.9100	+11.490%	339	676	0.000%
2026-07-31	235.0000	240.3000	235.0000	240.3000	+2.741%	8	783	+11.490%
2026-07-30	218.9500	233.8900	218.9500	233.8900	+28.511%	53	788	+14.545%
2026-07-29	181.8600	182.8900	181.8600	182.0000	+0.965%	5	783	+47.203%
2026-07-28	180.2500	180.2600	180.2500	180.2600	+0.997%	2	785	+48.624%
2026-07-27	179.9000	181.2500	178.4800	178.4800	+3.767%	13	786	+50.106%
2026-07-24	172.0000	172.0000	172.0000	172.0000	+0.585%	1	798	+55.762%
2026-07-23	174.0000	174.0000	167.1500	171.0000	-3.716%	14	799	+56.673%
2026-07-22	182.0000	182.0000	177.6000	177.6000	-5.006%	3	791	+50.850%
2026-07-21	187.4200	187.5000	186.0000	186.9600	+1.609%	6	789	+43.298%
2026-07-20	179.4500	184.0000	179.4500	184.0000	-1.604%	9	789	+45.603%
2026-07-16	181.9200	191.7500	181.9200	187.0000	+0.403%	14	785	+43.267%
2026-07-15	179.1100	186.5500	178.9600	186.2500	+5.764%	35	781	+43.844%
2026-07-14	168.6700	176.1000	168.6700	176.1000	-1.702%	24	782	+52.135%
2026-07-13	178.0000	179.1500	174.5000	179.1500	+2.635%	10	790	+49.545%
2026-07-10	173.7900	174.5500	173.0000	174.5500	+3.004%	9	793	+53.486%
2026-07-09	167.4200	169.4600	167.4200	169.4600	-7.145%	3	788	+58.096%
2026-07-07	180.7000	182.5000	180.7000	182.5000	+4.765%	6	786	+46.800%
2026-07-06	172.9500	174.2000	172.9500	174.2000	-2.899%	4	789	+53.794%
2026-07-02	178.6800	180.0000	178.6800	179.4000	+0.787%	17	804	+49.337%
2026-07-01	173.5000	178.0000	173.4000	178.0000	+10.388%	55	804	+50.511%
2026-06-30	161.6500	161.6500	161.0000	161.2500	+0.781%	11	805	+66.146%
2026-06-29	162.3300	162.3300	160.0000	160.0000	-3.904%	65	809	+67.444%
2026-06-26	155.5000	166.5000	155.5000	166.5000	+12.576%	23	782	+60.907%
2026-06-25	151.5000	151.6000	143.7100	147.9000	-5.796%	132	782	+81.143%
2026-06-24	160.0100	160.0100	157.0000	157.0000	-4.559%	9	679	+70.643%
2026-06-23	160.0000	164.5000	160.0000	164.5000	+3.459%	6	670	+62.863%
2026-06-22	170.0000	170.0000	159.0000	159.0000	-6.783%	9	671	+68.497%
2026-06-18	164.0000	170.5700	164.0000	170.5700	+0.542%	7	641	+57.067%
2026-06-17	172.0200	172.0200	169.6500	169.6500	-5.223%	14	641	+57.919%
2026-06-16	180.8100	181.0000	179.0000	179.0000	-3.763%	108	641	+49.670%
2026-06-15	185.0000	186.2300	185.0000	186.0000	+5.706%	9	595	+44.038%
2026-06-12	172.5000	176.0000	171.7600	175.9600	-0.868%	14	598	+52.256%
2026-06-11	180.0000	180.0000	174.2500	177.5000	-5.409%	18	593	+50.935%
2026-06-10	187.5000	187.6500	187.5000	187.6500	+1.023%	2	586	+42.771%
2026-06-09	197.0000	197.0000	185.7500	185.7500	-5.830%	20	584	+44.231%
2026-06-08	197.2500	197.2500	197.2500	197.2500	-1.449%	4	575	+35.823%
2026-06-05	208.5000	208.5000	200.0000	200.1500	-5.250%	10	579	+33.855%
2026-06-04	211.2400	211.2400	211.2400	211.2400	+1.436%	2	577	+26.827%
2026-06-03	210.9000	211.0000	208.2500	208.2500	-7.752%	14	575	+28.648%
2026-06-02	225.7500	225.7500	225.7500	225.7500	-6.347%	2	571	+18.676%
2026-06-01	242.3100	242.3100	241.0500	241.0500	+7.086%	4	571	+11.143%
2026-05-29	221.0000	225.1000	221.0000	225.1000	+7.190%	10	573	+19.018%
2026-05-28	206.0000	211.0000	206.0000	210.0000	+7.417%	7	583	+27.576%
2026-05-27	195.5000	195.5000	195.5000	195.5000	-1.536%	1	586	+37.038%
2026-05-26	195.5000	198.5500	195.5000	198.5500	+1.043%	2	585	+34.933%
2026-05-20	195.5000	196.5000	195.5000	196.5000	-5.710%	13	586	+36.341%
2026-05-15	207.5000	208.4000	207.5000	208.4000	+11.117%	6	574	+28.556%
2026-05-13	185.0000	187.5500	185.0000	187.5500	-1.919%	23	579	+42.847%
2026-05-12	191.2200	191.2200	191.2200	191.2200	-0.691%	1	559	+40.106%
2026-05-11	192.5500	192.5500	192.5500	192.5500	-1.760%	1	559	+39.138%
2026-05-08	198.2500	198.2500	196.0000	196.0000	-4.623%	3	559	+36.689%
2026-05-07	205.5000	205.5000	205.5000	205.5000	+4.500%	1	557	+30.370%
2026-05-06	197.0000	197.0000	196.6500	196.6500	+1.471%	2	557	+36.237%
2026-05-05	193.9400	193.9400	193.0000	193.8000	-4.296%	3	557	+38.240%
2026-05-04	199.0000	202.5000	199.0000	202.5000	+2.792%	11	555	+32.301%
2026-05-01	194.0000	197.0000	193.7500	197.0000	+2.604%	13	542	+35.995%
2026-04-30	192.0000	192.0000	192.0000	192.0000	-6.524%	2	542	+39.536%
2026-04-24	201.5000	205.4000	201.5000	205.4000	+5.107%	42	540	+30.433%
2026-04-23	200.6300	202.6200	195.4200	195.4200	-8.682%	95	541	+37.094%
2026-04-22	212.7500	214.0000	212.7500	214.0000	+2.628%	4	502	+25.192%
2026-04-21	206.7500	208.9700	206.2500	208.5200	+4.485%	65	511	+28.482%
2026-04-20	199.9000	201.2500	199.5700	199.5700	-2.291%	25	511	+34.244%
2026-04-17	208.5000	211.0000	204.2500	204.2500	+0.864%	19	512	+31.168%
2026-04-16	203.0200	203.0200	201.5800	202.5000	+3.053%	5	513	+32.301%
2026-04-15	182.0000	196.5000	182.0000	196.5000	+9.899%	100	516	+36.341%
2026-04-14	176.0000	180.2000	176.0000	178.8000	+6.081%	11	598	+49.838%
2026-04-13	168.5500	168.5500	168.5500	168.5500	+6.341%	1	591	+58.950%
2026-04-10	160.9000	160.9000	158.2500	158.5000	-0.938%	24	590	+69.028%
2026-04-09	159.2000	160.0000	155.5000	160.0000	-1.387%	91	573	+67.444%
2026-04-08	165.0000	165.0000	162.2500	162.2500	+1.406%	4	502	+65.122%
2026-04-06	160.7500	160.7500	160.0000	160.0000	+0.787%	3	498	+67.444%
2026-04-02	158.7500	158.7500	158.7500	158.7500	-0.781%	1	496	+68.762%
2026-04-01	160.0000	160.2500	160.0000	160.0000	0.000%	4	496	+67.444%
2026-03-31	159.0200	160.0000	159.0200	160.0000	+7.383%	8	492	+67.444%
2026-03-30	154.5300	154.5300	147.0000	149.0000	+0.676%	12	494	+79.805%
2026-03-27	150.7000	150.7000	148.0000	148.0000	-7.210%	13	487	+81.020%
2026-03-26	159.5000	159.5000	159.5000	159.5000	0.000%	3	481	+67.969%
2026-03-25	163.0000	163.0000	159.5000	159.5000	-2.279%	12	481	+67.969%
2026-03-24	164.5000	164.5000	162.5000	163.2200	-5.593%	32	476	+64.140%
2026-03-23	173.3600	173.3600	172.8900	172.8900	+1.976%	6	502	+54.960%
2026-03-20	171.9000	172.8000	169.4200	169.5400	-2.842%	66	501	+58.022%
2026-03-19	174.9400	179.2100	174.5000	174.5000	-2.224%	31	440	+53.530%
2026-03-18	179.8400	180.0000	178.4700	178.4700	-3.195%	32	422	+50.115%
2026-03-16	184.3600	184.3600	184.3600	184.3600	+1.716%	4	399	+45.319%
2026-03-13	186.0300	186.0300	181.2500	181.2500	-3.994%	3	395	+47.812%
2026-03-12	188.7900	188.7900	188.7900	188.7900	-1.646%	2	395	+41.909%
2026-03-11	191.9500	191.9500	191.9500	191.9500	+2.101%	1	394	+39.573%
2026-03-10	190.4000	190.9600	188.0000	188.0000	-1.001%	13	394	+42.505%
2026-03-09	190.5400	190.5400	189.9000	189.9000	-2.934%	2	405	+41.080%
2026-03-05	195.6400	195.6400	195.6400	195.6400	+0.328%	1	404	+36.940%
2026-03-04	191.0000	195.0000	191.0000	195.0000	+2.632%	15	403	+37.390%
2026-03-03	183.5500	190.0000	182.7000	190.0000	+3.740%	17	416	+41.005%
2026-03-02	187.0000	187.0000	183.1500	183.1500	+2.605%	13	414	+46.279%
2026-02-27	180.3000	180.3000	178.5000	178.5000	-2.459%	2	402	+50.090%
2026-02-26	190.4900	190.4900	183.0000	183.0000	-0.727%	19	402	+46.399%
2026-02-25	183.0000	185.0000	183.0000	184.3400	+6.555%	4	400	+45.335%
2026-02-24	170.0000	175.0000	170.0000	173.0000	+1.927%	22	400	+54.861%
2026-02-23	178.2500	178.2500	169.7300	169.7300	-6.480%	39	379	+57.845%
2026-02-20	183.2900	184.0000	181.4900	181.4900	-0.885%	16	349	+47.617%
2026-02-19	183.6700	183.6700	183.1100	183.1100	-0.753%	2	335	+46.311%
2026-02-18	185.6800	185.6800	184.5000	184.5000	+2.063%	3	334	+45.209%
2026-02-17	180.3000	181.3500	180.2800	180.7700	-2.487%	10	333	+48.205%
2026-02-13	186.0800	186.0800	185.3800	185.3800	-1.472%	51	273	+44.519%
2026-02-12	188.1500	188.1500	188.1500	188.1500	+0.080%	15	273	+42.392%
2026-02-11	191.7500	191.7500	186.5500	188.0000	-6.468%	27	278	+42.505%
2026-02-10	201.0000	201.0000	201.0000	201.0000	+2.290%	1	252	+33.289%
2026-02-09	188.0000	196.5000	188.0000	196.5000	+7.377%	129	251	+36.341%
2026-02-06	183.9200	183.9200	178.2700	183.0000	+3.507%	252	352	+46.399%
2026-02-05	186.3500	189.5000	176.8000	176.8000	-11.732%	121	246	+51.533%
2026-02-04	197.8200	200.4500	194.8000	200.3000	+4.160%	25	134	+33.754%
2026-02-03	198.5000	198.5000	192.3000	192.3000	-6.650%	36	146	+39.319%
2026-02-02	208.2500	208.2500	205.0000	206.0000	-3.286%	15	111	+30.053%
2026-01-30	215.0000	216.0000	211.0000	213.0000	-0.444%	7	97	+25.779%
2026-01-29	213.0000	215.0000	203.0000	213.9500	-16.426%	83	92	+25.221%
2026-01-28	256.0000	256.0000	256.0000	256.0000	+10.823%	1	20	+4.652%
2026-01-22	231.0000	231.0000	231.0000	231.0000	+2.667%	1	20	+15.978%
2026-01-21	227.0000	227.0000	223.4000	225.0000	-3.496%	13	19	+19.071%
2026-01-20	233.1500	233.1500	233.1500	233.1500	-1.375%	1	8	+14.909%
2026-01-16	236.4000	236.4000	236.4000	236.4000	-0.976%	1	7	+13.329%
2026-01-15	238.7300	238.7300	238.7300	238.7300	+0.943%	1	7	+12.223%
2026-01-14	236.5000	236.5000	236.5000	236.5000	-7.617%	1	6	+13.281%
2026-01-09	256.0000	256.0000	256.0000	256.0000	+0.392%	4	5	+4.652%
2026-01-08	255.0000	255.0000	255.0000	255.0000	0.000%	1	1	+5.063%