Dark

MSFT20281215C270
MSFT Dec 15 2028 270.00 Call (MSFT281215C00270000)
option OPRA

EOD

Sep 29, 2026

269.63-1.332%(-3.64)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	268.3800	269.9800	268.3800	269.6300	-1.332%	52	117	0.000%
2026-09-25	272.7800	273.2700	272.7800	273.2700	+4.850%	2	141	-1.332%
2026-09-23	259.4000	260.6300	259.4000	260.6300	+1.709%	42	141	+3.453%
2026-09-22	263.0000	263.0000	256.2500	256.2500	+0.188%	2	162	+5.221%
2026-09-21	255.7700	255.7700	255.7700	255.7700	-2.378%	1	164	+5.419%
2026-09-14	262.0000	262.0000	262.0000	262.0000	+3.845%	1	163	+2.912%
2026-09-09	252.3000	252.3000	252.3000	252.3000	+0.258%	2	165	+6.869%
2026-09-08	251.6500	251.6500	251.6500	251.6500	-6.537%	2	167	+7.145%
2026-09-03	268.1500	269.2500	267.8000	269.2500	+2.376%	11	167	+0.141%
2026-08-27	263.0000	263.0000	263.0000	263.0000	+8.498%	1	168	+2.521%
2026-08-20	242.4000	242.4000	242.4000	242.4000	-8.182%	1	168	+11.233%
2026-08-07	264.0000	264.0000	264.0000	264.0000	+2.401%	1	169	+2.133%
2026-08-04	257.8100	257.8100	257.8100	257.8100	+17.122%	1	170	+4.585%
2026-07-30	209.4200	220.1200	209.4200	220.1200	+30.666%	12	171	+22.492%
2026-07-29	168.2100	168.4600	168.2100	168.4600	+2.097%	2	170	+60.056%
2026-07-27	165.0000	165.0000	165.0000	165.0000	+5.871%	12	170	+63.412%
2026-07-23	160.1200	160.1200	155.8500	155.8500	-10.230%	4	178	+73.006%
2026-07-21	173.4100	173.6100	173.4100	173.6100	+1.449%	2	175	+55.308%
2026-07-15	171.8000	172.2000	171.1300	171.1300	+6.075%	37	174	+57.559%
2026-07-14	161.3300	161.3300	161.3300	161.3300	+1.625%	1	148	+67.129%
2026-07-10	158.7500	158.7500	158.7500	158.7500	+1.308%	4	148	+69.846%
2026-07-09	155.5200	156.9000	155.5200	156.7000	-2.258%	12	148	+72.068%
2026-07-08	159.4300	160.4200	159.0000	160.3200	-3.706%	12	146	+68.182%
2026-07-07	168.4000	170.0100	166.4900	166.4900	+3.186%	3	146	+61.950%
2026-07-06	162.1300	162.1300	161.3500	161.3500	-1.945%	6	145	+67.109%
2026-07-01	155.2300	164.5500	155.2300	164.5500	+9.883%	49	145	+63.859%
2026-06-30	149.0000	150.3700	148.7000	149.7500	+1.594%	32	145	+80.053%
2026-06-29	147.5000	147.5000	147.1000	147.4000	-1.074%	8	114	+82.924%
2026-06-26	149.0000	149.0000	149.0000	149.0000	+12.047%	6	111	+80.960%
2026-06-25	138.6300	138.6300	132.8500	132.9800	-9.167%	6	108	+102.760%
2026-06-24	151.6000	151.6100	146.4000	146.4000	-1.168%	33	106	+84.173%
2026-06-22	157.3500	157.3500	147.4700	148.1300	-3.025%	13	111	+82.023%
2026-06-18	154.0000	154.0000	152.7500	152.7500	-1.452%	3	94	+76.517%
2026-06-17	160.5000	160.5000	155.0000	155.0000	-10.379%	11	94	+73.955%
2026-06-15	173.9400	173.9400	172.9500	172.9500	+6.437%	3	94	+55.901%
2026-06-12	162.5000	162.5000	162.4900	162.4900	+0.302%	2	94	+65.936%
2026-06-11	164.5200	164.5600	161.2700	162.0000	-28.524%	7	93	+66.438%
2026-06-01	226.6500	226.6500	226.6500	226.6500	+7.826%	14	91	+18.963%
2026-05-29	203.0000	210.5000	203.0000	210.2000	+8.028%	8	91	+28.273%
2026-05-28	193.0000	194.5800	193.0000	194.5800	+6.328%	4	93	+38.570%
2026-05-26	185.0000	185.0000	183.0000	183.0000	-3.801%	3	92	+47.339%
2026-05-18	190.2300	190.2300	190.2300	190.2300	+7.779%	10	92	+41.739%
2026-05-14	176.5000	176.5000	176.5000	176.5000	-0.843%	2	91	+52.765%
2026-05-11	178.0000	178.0000	178.0000	178.0000	-2.063%	1	89	+51.478%
2026-05-08	181.7500	181.7500	181.7500	181.7500	+5.977%	1	89	+48.352%
2026-04-30	171.5000	171.5000	171.5000	171.5000	-9.898%	4	88	+57.219%
2026-04-29	190.3400	190.3400	190.3400	190.3400	-1.378%	1	88	+41.657%
2026-04-28	191.0000	193.0000	191.0000	193.0000	+2.660%	3	88	+39.705%
2026-04-24	188.0000	188.0000	188.0000	188.0000	-5.528%	3	87	+43.420%
2026-04-22	199.0000	199.0000	199.0000	199.0000	+3.109%	1	87	+35.492%
2026-04-21	193.0000	193.0000	193.0000	193.0000	+2.851%	4	92	+39.705%
2026-04-20	187.6500	187.6500	187.6500	187.6500	-0.276%	1	92	+43.688%
2026-04-17	198.1400	198.1400	188.1700	188.1700	+0.037%	3	93	+43.291%
2026-04-16	182.0000	188.1000	182.0000	188.1000	+5.084%	4	93	+43.344%
2026-04-15	179.0000	179.0000	179.0000	179.0000	+7.508%	6	97	+50.631%
2026-04-14	165.4500	166.5000	165.4500	166.5000	+13.111%	2	97	+61.940%
2026-04-10	146.4700	147.2000	146.4700	147.2000	+0.478%	4	98	+83.173%
2026-04-09	146.5000	146.5000	146.5000	146.5000	+0.597%	2	98	+84.048%
2026-04-07	143.7500	145.6300	143.7000	145.6300	-1.167%	3	98	+85.147%
2026-04-06	147.2000	147.3500	147.2000	147.3500	+2.114%	2	97	+82.986%
2026-04-01	144.3000	144.3000	144.3000	144.3000	+1.477%	1	97	+86.854%
2026-03-31	143.4000	143.4000	142.0000	142.2000	+5.898%	4	97	+89.613%
2026-03-30	138.5000	138.6500	134.2800	134.2800	-0.533%	13	96	+100.797%
2026-03-27	137.0500	138.0000	135.0000	135.0000	-6.755%	7	98	+99.726%
2026-03-26	148.7500	148.7500	143.5000	144.7800	-3.040%	4	99	+86.234%
2026-03-24	148.0000	149.5500	148.0000	149.3200	-4.282%	5	99	+80.572%
2026-03-23	156.0000	156.0000	156.0000	156.0000	-1.141%	1	98	+72.840%
2026-03-20	158.6000	158.6000	156.4400	157.8000	-5.054%	3	97	+70.868%
2026-03-18	166.2000	166.2000	166.2000	166.2000	-8.681%	1	96	+62.232%
2026-03-05	182.0000	182.0000	182.0000	182.0000	+3.122%	4	96	+48.148%
2026-03-04	176.4900	176.4900	176.4900	176.4900	+6.319%	1	96	+52.774%
2026-02-27	166.0000	166.0000	166.0000	166.0000	-2.525%	1	95	+62.428%
2026-02-25	169.8000	170.3000	169.8000	170.3000	+7.323%	2	95	+58.326%
2026-02-23	161.5000	161.5000	158.0000	158.6800	-6.383%	66	95	+69.921%
2026-02-20	169.5000	169.5000	169.5000	169.5000	+0.905%	62	94	+59.074%
2026-02-19	168.1700	168.1700	167.9800	167.9800	+0.683%	12	41	+60.513%
2026-02-17	169.4500	169.4500	166.8400	166.8400	-1.859%	4	37	+61.610%
2026-02-12	171.8200	171.8800	169.8000	170.0000	-2.046%	8	39	+58.606%
2026-02-11	173.8000	173.8000	173.5500	173.5500	-4.280%	3	35	+55.362%
2026-02-09	176.0500	181.3100	176.0500	181.3100	+5.597%	4	34	+48.712%
2026-02-06	166.5000	171.7000	166.4700	171.7000	+5.080%	13	34	+57.036%
2026-02-05	172.0000	172.0000	163.4000	163.4000	-10.417%	5	29	+65.012%
2026-02-04	181.2500	182.4000	181.2500	182.4000	+1.757%	3	26	+47.823%
2026-02-03	179.0000	179.2500	178.4000	179.2500	-7.907%	4	26	+50.421%
2026-01-30	201.7500	201.9900	194.6400	194.6400	+1.608%	9	22	+38.528%
2026-01-29	196.0000	196.0000	190.0000	191.5600	-11.093%	13	16	+40.755%
2026-01-23	215.4600	215.4600	215.4600	215.4600	-0.250%	10	7	+25.142%
2026-01-22	216.0000	216.0000	216.0000	216.0000	+0.042%	5	16	+24.829%
2026-01-21	215.9100	215.9100	215.9100	215.9100	-10.318%	1	11	+24.881%
2026-01-09	240.7500	240.7500	240.7500	240.7500	-0.037%	1	10	+11.996%
2026-01-08	240.8400	240.8400	240.8400	240.8400	0.000%	10	10	+11.954%