Dark

MSFT20281215C260
MSFT Dec 15 2028 260.00 Call (MSFT281215C00260000)
option OPRA

EOD

Sep 29, 2026

271.55-3.876%(-10.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	271.5500	271.5500	271.5500	271.5500	-3.876%	1	195	0.000%
2026-09-25	282.5000	282.5000	282.5000	282.5000	+8.167%	1	196	-3.876%
2026-09-24	261.1700	261.1700	261.1700	261.1700	-2.983%	1	196	+3.974%
2026-09-23	272.6400	272.6400	267.3500	269.2000	+1.508%	24	196	+0.873%
2026-09-22	264.2600	265.2000	264.2600	265.2000	+2.592%	2	185	+2.394%
2026-09-16	258.5000	258.5000	258.5000	258.5000	-0.154%	1	184	+5.048%
2026-09-10	258.9000	258.9000	258.9000	258.9000	-0.438%	1	183	+4.886%
2026-09-08	260.0400	260.0400	260.0400	260.0400	-1.946%	1	183	+4.426%
2026-09-02	265.1500	265.2000	265.1500	265.2000	-5.884%	2	183	+2.394%
2026-08-28	275.0000	281.7800	275.0000	281.7800	+4.693%	2	183	-3.630%
2026-08-27	268.8500	269.1500	268.8500	269.1500	+2.631%	2	183	+0.892%
2026-08-26	256.0000	263.9500	256.0000	262.2500	+1.944%	3	183	+3.546%
2026-08-24	257.2500	257.2500	257.2500	257.2500	+1.680%	1	182	+5.559%
2026-08-21	253.0000	253.0000	253.0000	253.0000	+1.745%	1	181	+7.332%
2026-08-17	248.6600	248.6600	248.6600	248.6600	-10.234%	1	181	+9.205%
2026-08-10	277.1800	277.1800	277.0100	277.0100	+1.469%	2	181	-1.971%
2026-08-07	273.0000	273.0000	273.0000	273.0000	+7.773%	2	181	-0.531%
2026-08-03	257.2500	257.2500	253.3100	253.3100	+11.625%	3	181	+7.201%
2026-07-30	220.0000	226.9300	219.9000	226.9300	+29.815%	39	183	+19.662%
2026-07-29	174.8100	174.8100	174.8100	174.8100	-2.341%	1	201	+55.340%
2026-07-20	173.5000	179.0000	173.5000	179.0000	+0.045%	3	201	+51.704%
2026-07-15	170.6700	178.9200	170.3600	178.9200	+8.122%	8	201	+51.772%
2026-07-08	165.4800	165.4800	165.4800	165.4800	-2.372%	1	205	+64.098%
2026-07-01	168.1000	169.5000	168.1000	169.5000	+7.231%	16	205	+60.206%
2026-06-30	155.8300	158.0700	155.8300	158.0700	+2.810%	20	205	+71.791%
2026-06-26	153.7500	153.7500	153.7500	153.7500	+8.850%	1	204	+76.618%
2026-06-25	145.8800	145.8800	139.0700	141.2500	-9.658%	16	204	+92.248%
2026-06-24	157.0000	157.3000	156.3500	156.3500	-0.843%	14	204	+73.681%
2026-06-23	157.6800	157.6800	157.6800	157.6800	-0.555%	2	204	+72.216%
2026-06-22	158.5600	158.5600	158.5600	158.5600	-1.869%	1	203	+71.260%
2026-06-18	160.6000	163.9900	160.6000	161.5800	-3.246%	7	202	+68.059%
2026-06-11	167.0000	167.0000	167.0000	167.0000	-8.368%	1	202	+62.605%
2026-06-09	182.2500	182.2500	182.2500	182.2500	-2.790%	12	202	+48.999%
2026-06-08	187.7000	187.7000	187.4800	187.4800	-3.758%	12	195	+44.842%
2026-06-05	202.2500	202.2500	194.8000	194.8000	-9.840%	3	195	+39.399%
2026-05-29	214.7300	216.0600	214.7300	216.0600	+8.573%	13	196	+25.683%
2026-05-28	198.5000	199.0000	198.5000	199.0000	+4.737%	2	185	+36.457%
2026-05-27	190.0000	190.0000	190.0000	190.0000	-4.523%	1	185	+42.921%
2026-05-18	195.7000	199.0000	195.7000	199.0000	+3.109%	3	185	+36.457%
2026-05-15	193.0000	193.0000	193.0000	193.0000	+4.043%	8	185	+40.699%
2026-05-14	185.5000	185.5000	185.5000	185.5000	+3.153%	1	185	+46.388%
2026-05-13	177.5000	179.8300	177.5000	179.8300	-2.011%	19	185	+51.004%
2026-05-12	182.8500	184.0000	182.8500	183.5200	-1.861%	16	185	+47.968%
2026-05-11	187.0000	187.0000	187.0000	187.0000	-1.848%	1	185	+45.214%
2026-05-08	190.5200	190.5200	190.5200	190.5200	-3.436%	2	177	+42.531%
2026-05-07	197.3500	197.3500	197.3000	197.3000	+9.611%	6	177	+37.633%
2026-05-06	181.0700	181.0700	180.0000	180.0000	-4.255%	10	177	+50.861%
2026-05-04	189.0000	189.3000	188.0000	188.0000	+0.454%	10	179	+44.441%
2026-05-01	187.1500	187.1500	187.1500	187.1500	+1.618%	2	181	+45.098%
2026-04-30	178.8100	184.1700	178.8100	184.1700	-5.481%	2	181	+47.445%
2026-04-20	194.8500	194.8500	194.8500	194.8500	-2.085%	1	181	+39.364%
2026-04-17	199.0000	199.0000	199.0000	199.0000	+1.842%	1	181	+36.457%
2026-04-16	195.4000	195.4000	195.4000	195.4000	+3.936%	1	181	+38.971%
2026-04-15	185.9000	189.0000	185.9000	188.0000	+8.482%	6	181	+44.441%
2026-04-14	173.3000	173.3000	173.3000	173.3000	+13.268%	1	180	+56.694%
2026-04-10	152.1500	153.0000	151.9000	153.0000	+2.857%	19	179	+77.484%
2026-04-09	148.7500	148.7500	148.7500	148.7500	-2.778%	1	179	+82.555%
2026-04-08	154.6300	155.1200	153.0000	153.0000	+0.990%	131	178	+77.484%
2026-04-06	151.5000	151.5000	151.5000	151.5000	+0.092%	1	197	+79.241%
2026-04-02	151.3600	151.3600	151.3600	151.3600	+0.571%	2	195	+79.407%
2026-03-31	147.8000	151.0000	146.7200	150.5000	+2.941%	8	195	+80.432%
2026-03-30	145.0000	147.5000	145.0000	146.2000	+2.958%	10	192	+85.739%
2026-03-27	142.0000	142.0000	142.0000	142.0000	-7.129%	2	192	+91.232%
2026-03-26	152.9000	152.9000	152.9000	152.9000	-1.514%	1	191	+77.600%
2026-03-25	155.0000	155.2500	155.0000	155.2500	-0.219%	12	191	+74.911%
2026-03-24	155.4000	155.5900	155.4000	155.5900	-7.908%	2	191	+74.529%
2026-03-19	168.9700	168.9700	168.9500	168.9500	-3.978%	20	191	+60.728%
2026-03-18	175.9500	175.9500	175.9500	175.9500	-3.058%	1	191	+54.334%
2026-03-10	181.5000	181.5000	181.5000	181.5000	-4.494%	1	190	+49.614%
2026-03-06	190.0400	190.0400	190.0400	190.0400	+1.085%	3	190	+42.891%
2026-03-05	184.8000	188.0000	184.8000	188.0000	+2.732%	13	187	+44.441%
2026-03-04	183.0000	183.0000	183.0000	183.0000	+2.132%	1	180	+48.388%
2026-03-03	172.7500	179.1800	172.7500	179.1800	-0.594%	27	180	+51.552%
2026-02-26	180.2500	180.2500	180.2500	180.2500	+1.865%	4	169	+50.652%
2026-02-25	176.4500	176.9500	176.4500	176.9500	+6.436%	2	169	+53.461%
2026-02-24	166.2500	166.2500	166.2500	166.2500	+1.496%	1	169	+63.338%
2026-02-23	170.0000	170.0000	163.8000	163.8000	-7.458%	29	169	+65.781%
2026-02-20	176.9800	177.0000	176.4300	177.0000	-2.210%	19	167	+53.418%
2026-02-19	176.7000	181.0000	175.7000	181.0000	+2.144%	4	150	+50.028%
2026-02-18	177.2000	177.2000	177.2000	177.2000	+1.257%	2	150	+53.245%
2026-02-17	173.7500	175.0000	172.9500	175.0000	-1.685%	8	150	+55.171%
2026-02-13	179.0000	179.0000	178.0000	178.0000	-1.407%	6	148	+52.556%
2026-02-11	180.5000	180.5400	180.5000	180.5400	-7.201%	6	148	+50.410%
2026-02-10	195.8700	195.8700	194.5500	194.5500	+3.073%	6	148	+39.579%
2026-02-09	183.4700	188.7500	183.4700	188.7500	+8.055%	3	142	+43.868%
2026-02-05	175.4000	175.4000	174.6700	174.6800	-8.545%	14	142	+55.456%
2026-02-04	192.0000	192.0000	191.0000	191.0000	-3.657%	3	142	+42.173%
2026-02-02	198.2500	198.2500	198.2500	198.2500	-1.715%	1	139	+36.974%
2026-01-30	201.7100	201.7100	201.7100	201.7100	+1.838%	1	139	+34.624%
2026-01-29	205.5800	205.5800	197.0000	198.0700	-21.210%	7	138	+37.098%
2026-01-28	251.3000	251.3900	251.3000	251.3900	+3.029%	2	139	+8.019%
2026-01-27	244.0000	244.0000	244.0000	244.0000	+0.226%	2	139	+11.291%
2026-01-26	243.7500	244.0300	243.1600	243.4500	+6.310%	50	139	+11.542%
2026-01-15	229.0000	229.0000	229.0000	229.0000	-3.376%	3	139	+18.581%
2026-01-13	237.0000	237.0000	237.0000	237.0000	-4.493%	2	136	+14.578%
2026-01-12	247.9500	248.1800	246.0500	248.1500	+1.931%	110	134	+9.430%
2026-01-09	245.0000	245.0000	243.3300	243.4500	-1.783%	25	25	+11.542%
2026-01-08	247.8700	247.8700	247.8700	247.8700	0.000%	1	1	+9.553%