Dark

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

EOD

Aug 3, 2026

253.31+11.625%(+26.38)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	257.2500	257.2500	253.3100	253.3100	+11.625%	3	181	0.000%
2026-07-30	220.0000	226.9300	219.9000	226.9300	+29.815%	39	183	+11.625%
2026-07-29	174.8100	174.8100	174.8100	174.8100	-2.341%	1	201	+44.906%
2026-07-20	173.5000	179.0000	173.5000	179.0000	+0.045%	3	201	+41.514%
2026-07-15	170.6700	178.9200	170.3600	178.9200	+8.122%	8	201	+41.577%
2026-07-08	165.4800	165.4800	165.4800	165.4800	-2.372%	1	205	+53.076%
2026-07-01	168.1000	169.5000	168.1000	169.5000	+7.231%	16	205	+49.445%
2026-06-30	155.8300	158.0700	155.8300	158.0700	+2.810%	20	205	+60.252%
2026-06-26	153.7500	153.7500	153.7500	153.7500	+8.850%	1	204	+64.754%
2026-06-25	145.8800	145.8800	139.0700	141.2500	-9.658%	16	204	+79.335%
2026-06-24	157.0000	157.3000	156.3500	156.3500	-0.843%	14	204	+62.015%
2026-06-23	157.6800	157.6800	157.6800	157.6800	-0.555%	2	204	+60.648%
2026-06-22	158.5600	158.5600	158.5600	158.5600	-1.869%	1	203	+59.757%
2026-06-18	160.6000	163.9900	160.6000	161.5800	-3.246%	7	202	+56.771%
2026-06-11	167.0000	167.0000	167.0000	167.0000	-8.368%	1	202	+51.683%
2026-06-09	182.2500	182.2500	182.2500	182.2500	-2.790%	12	202	+38.990%
2026-06-08	187.7000	187.7000	187.4800	187.4800	-3.758%	12	195	+35.113%
2026-06-05	202.2500	202.2500	194.8000	194.8000	-9.840%	3	195	+30.036%
2026-05-29	214.7300	216.0600	214.7300	216.0600	+8.573%	13	196	+17.241%
2026-05-28	198.5000	199.0000	198.5000	199.0000	+4.737%	2	185	+27.291%
2026-05-27	190.0000	190.0000	190.0000	190.0000	-4.523%	1	185	+33.321%
2026-05-18	195.7000	199.0000	195.7000	199.0000	+3.109%	3	185	+27.291%
2026-05-15	193.0000	193.0000	193.0000	193.0000	+4.043%	8	185	+31.249%
2026-05-14	185.5000	185.5000	185.5000	185.5000	+3.153%	1	185	+36.555%
2026-05-13	177.5000	179.8300	177.5000	179.8300	-2.011%	19	185	+40.861%
2026-05-12	182.8500	184.0000	182.8500	183.5200	-1.861%	16	185	+38.029%
2026-05-11	187.0000	187.0000	187.0000	187.0000	-1.848%	1	185	+35.460%
2026-05-08	190.5200	190.5200	190.5200	190.5200	-3.436%	2	177	+32.957%
2026-05-07	197.3500	197.3500	197.3000	197.3000	+9.611%	6	177	+28.388%
2026-05-06	181.0700	181.0700	180.0000	180.0000	-4.255%	10	177	+40.728%
2026-05-04	189.0000	189.3000	188.0000	188.0000	+0.454%	10	179	+34.739%
2026-05-01	187.1500	187.1500	187.1500	187.1500	+1.618%	2	181	+35.351%
2026-04-30	178.8100	184.1700	178.8100	184.1700	-5.481%	2	181	+37.541%
2026-04-20	194.8500	194.8500	194.8500	194.8500	-2.085%	1	181	+30.003%
2026-04-17	199.0000	199.0000	199.0000	199.0000	+1.842%	1	181	+27.291%
2026-04-16	195.4000	195.4000	195.4000	195.4000	+3.936%	1	181	+29.637%
2026-04-15	185.9000	189.0000	185.9000	188.0000	+8.482%	6	181	+34.739%
2026-04-14	173.3000	173.3000	173.3000	173.3000	+13.268%	1	180	+46.168%
2026-04-10	152.1500	153.0000	151.9000	153.0000	+2.857%	19	179	+65.562%
2026-04-09	148.7500	148.7500	148.7500	148.7500	-2.778%	1	179	+70.292%
2026-04-08	154.6300	155.1200	153.0000	153.0000	+0.990%	131	178	+65.562%
2026-04-06	151.5000	151.5000	151.5000	151.5000	+0.092%	1	197	+67.201%
2026-04-02	151.3600	151.3600	151.3600	151.3600	+0.571%	2	195	+67.356%
2026-03-31	147.8000	151.0000	146.7200	150.5000	+2.941%	8	195	+68.312%
2026-03-30	145.0000	147.5000	145.0000	146.2000	+2.958%	10	192	+73.263%
2026-03-27	142.0000	142.0000	142.0000	142.0000	-7.129%	2	192	+78.387%
2026-03-26	152.9000	152.9000	152.9000	152.9000	-1.514%	1	191	+65.670%
2026-03-25	155.0000	155.2500	155.0000	155.2500	-0.219%	12	191	+63.163%
2026-03-24	155.4000	155.5900	155.4000	155.5900	-7.908%	2	191	+62.806%
2026-03-19	168.9700	168.9700	168.9500	168.9500	-3.978%	20	191	+49.932%
2026-03-18	175.9500	175.9500	175.9500	175.9500	-3.058%	1	191	+43.967%
2026-03-10	181.5000	181.5000	181.5000	181.5000	-4.494%	1	190	+39.565%
2026-03-06	190.0400	190.0400	190.0400	190.0400	+1.085%	3	190	+33.293%
2026-03-05	184.8000	188.0000	184.8000	188.0000	+2.732%	13	187	+34.739%
2026-03-04	183.0000	183.0000	183.0000	183.0000	+2.132%	1	180	+38.421%
2026-03-03	172.7500	179.1800	172.7500	179.1800	-0.594%	27	180	+41.372%
2026-02-26	180.2500	180.2500	180.2500	180.2500	+1.865%	4	169	+40.533%
2026-02-25	176.4500	176.9500	176.4500	176.9500	+6.436%	2	169	+43.153%
2026-02-24	166.2500	166.2500	166.2500	166.2500	+1.496%	1	169	+52.367%
2026-02-23	170.0000	170.0000	163.8000	163.8000	-7.458%	29	169	+54.646%
2026-02-20	176.9800	177.0000	176.4300	177.0000	-2.210%	19	167	+43.113%
2026-02-19	176.7000	181.0000	175.7000	181.0000	+2.144%	4	150	+39.950%
2026-02-18	177.2000	177.2000	177.2000	177.2000	+1.257%	2	150	+42.951%
2026-02-17	173.7500	175.0000	172.9500	175.0000	-1.685%	8	150	+44.749%
2026-02-13	179.0000	179.0000	178.0000	178.0000	-1.407%	6	148	+42.309%
2026-02-11	180.5000	180.5400	180.5000	180.5400	-7.201%	6	148	+40.307%
2026-02-10	195.8700	195.8700	194.5500	194.5500	+3.073%	6	148	+30.203%
2026-02-09	183.4700	188.7500	183.4700	188.7500	+8.055%	3	142	+34.204%
2026-02-05	175.4000	175.4000	174.6700	174.6800	-8.545%	14	142	+45.014%
2026-02-04	192.0000	192.0000	191.0000	191.0000	-3.657%	3	142	+32.623%
2026-02-02	198.2500	198.2500	198.2500	198.2500	-1.715%	1	139	+27.773%
2026-01-30	201.7100	201.7100	201.7100	201.7100	+1.838%	1	139	+25.581%
2026-01-29	205.5800	205.5800	197.0000	198.0700	-21.210%	7	138	+27.889%
2026-01-28	251.3000	251.3900	251.3000	251.3900	+3.029%	2	139	+0.764%
2026-01-27	244.0000	244.0000	244.0000	244.0000	+0.226%	2	139	+3.816%
2026-01-26	243.7500	244.0300	243.1600	243.4500	+6.310%	50	139	+4.050%
2026-01-15	229.0000	229.0000	229.0000	229.0000	-3.376%	3	139	+10.616%
2026-01-13	237.0000	237.0000	237.0000	237.0000	-4.493%	2	136	+6.882%
2026-01-12	247.9500	248.1800	246.0500	248.1500	+1.931%	110	134	+2.079%
2026-01-09	245.0000	245.0000	243.3300	243.4500	-1.783%	25	25	+4.050%
2026-01-08	247.8700	247.8700	247.8700	247.8700	0.000%	1	1	+2.195%