Dark

MSFT20281215C280
MSFT Dec 15 2028 280.00 Call (MSFT281215C00280000)
option OPRA

EOD

Sep 29, 2026

262.25+3.636%(+9.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	262.1000	262.2500	262.1000	262.2500	+3.636%	10	336	0.000%
2026-09-23	252.7700	253.0500	252.7700	253.0500	+1.050%	2	336	+3.636%
2026-09-22	250.7700	250.7700	250.4200	250.4200	+0.988%	2	336	+4.724%
2026-09-21	248.8300	248.8300	247.9700	247.9700	-0.911%	2	336	+5.759%
2026-09-17	250.2500	250.2500	250.2500	250.2500	+3.332%	1	336	+4.795%
2026-09-10	242.1800	242.1800	242.1800	242.1800	-0.949%	2	337	+8.287%
2026-09-09	244.5000	244.5000	244.5000	244.5000	-2.667%	2	339	+7.260%
2026-08-27	251.3000	251.3000	251.2000	251.2000	+6.848%	2	337	+4.399%
2026-08-20	235.2500	235.2500	235.1000	235.1000	-9.052%	20	336	+11.548%
2026-08-10	263.0000	265.8000	258.5000	258.5000	+2.988%	5	326	+1.451%
2026-08-06	251.0000	251.0000	251.0000	251.0000	+2.814%	2	326	+4.482%
2026-08-05	244.1300	244.1300	244.1300	244.1300	-2.348%	1	326	+7.422%
2026-08-04	250.0000	250.0000	250.0000	250.0000	+3.443%	2	327	+4.900%
2026-08-03	241.6800	241.6800	241.6800	241.6800	+11.117%	20	327	+8.511%
2026-07-31	217.2000	217.5000	217.2000	217.5000	+7.801%	4	344	+20.575%
2026-07-30	207.2000	207.2000	201.7600	201.7600	+25.684%	21	344	+29.981%
2026-07-29	160.5300	160.5300	160.5300	160.5300	-1.515%	1	340	+63.365%
2026-07-28	163.0000	163.0000	163.0000	163.0000	+2.839%	12	340	+60.890%
2026-07-27	158.5000	158.5000	158.5000	158.5000	+5.631%	1	340	+65.457%
2026-07-23	149.9500	150.0500	149.7500	150.0500	-5.629%	116	340	+74.775%
2026-07-22	159.0000	159.0000	159.0000	159.0000	-0.594%	1	226	+64.937%
2026-07-20	159.9500	159.9500	159.9500	159.9500	-0.075%	4	226	+63.957%
2026-07-17	160.0700	160.0700	160.0700	160.0700	-4.058%	1	230	+63.835%
2026-07-16	166.5000	166.8400	166.5000	166.8400	+0.319%	2	230	+57.187%
2026-07-15	159.6900	166.3800	159.4700	166.3100	+7.228%	22	231	+57.687%
2026-07-10	155.3000	155.3000	152.9500	155.1000	+0.538%	4	238	+69.084%
2026-07-08	153.3200	154.4000	153.3200	154.2700	-3.581%	15	238	+69.994%
2026-07-07	160.0000	160.0000	160.0000	160.0000	+2.139%	1	238	+63.906%
2026-07-06	157.2500	157.8000	153.9500	156.6500	-1.292%	13	237	+67.411%
2026-07-01	153.9200	158.7000	153.9200	158.7000	+9.706%	62	230	+65.249%
2026-06-30	143.5600	144.6600	143.5600	144.6600	+2.233%	5	187	+81.287%
2026-06-29	145.0000	145.3000	141.5000	141.5000	-1.462%	8	185	+85.336%
2026-06-26	141.0000	143.6000	140.2000	143.6000	+10.879%	38	177	+82.625%
2026-06-25	133.4000	135.5000	126.8500	129.5100	-7.809%	25	167	+102.494%
2026-06-24	140.4800	140.4800	140.4800	140.4800	-3.224%	4	158	+86.681%
2026-06-23	146.1500	146.1500	145.0000	145.1600	+2.746%	6	154	+80.663%
2026-06-22	151.2000	151.2000	141.2800	141.2800	-5.498%	8	154	+85.624%
2026-06-18	146.2500	149.5000	146.2500	149.5000	+0.080%	8	141	+75.418%
2026-06-17	154.7000	154.7000	149.3800	149.3800	-6.227%	5	141	+75.559%
2026-06-16	159.6000	161.2300	159.3000	159.3000	-4.238%	64	141	+64.626%
2026-06-15	166.3700	166.3700	166.3500	166.3500	+9.082%	3	144	+57.650%
2026-06-12	152.5000	152.5000	152.5000	152.5000	-3.694%	1	144	+71.967%
2026-06-11	155.7000	158.3500	155.7000	158.3500	-5.180%	3	144	+65.614%
2026-06-10	167.0000	167.0000	167.0000	167.0000	-6.180%	1	142	+57.036%
2026-06-05	185.0000	185.0000	178.0000	178.0000	-5.570%	7	142	+47.331%
2026-06-03	191.5000	191.5000	188.5000	188.5000	-6.452%	3	142	+39.125%
2026-06-02	202.3000	202.3000	201.5000	201.5000	-8.700%	9	141	+30.149%
2026-06-01	220.7000	220.7000	220.7000	220.7000	+9.122%	5	143	+18.826%
2026-05-29	202.0000	202.2500	202.0000	202.2500	+7.574%	2	141	+29.666%
2026-05-28	175.9500	188.0100	175.9500	188.0100	+6.824%	2	141	+39.487%
2026-05-26	176.0000	176.0000	176.0000	176.0000	-5.832%	1	141	+49.006%
2026-05-21	186.9000	186.9000	186.9000	186.9000	+3.833%	3	141	+40.316%
2026-05-19	180.0000	180.0000	180.0000	180.0000	+7.656%	1	141	+45.694%
2026-05-13	167.0000	167.2000	165.6000	167.2000	-2.085%	7	141	+56.848%
2026-05-12	170.7600	170.7600	170.7600	170.7600	-1.659%	1	141	+53.578%
2026-05-11	171.4900	173.6400	171.4900	173.6400	-1.341%	3	141	+51.031%
2026-05-08	176.0000	176.0000	176.0000	176.0000	-3.878%	2	142	+49.006%
2026-05-07	182.0000	183.4600	182.0000	183.1000	+3.739%	15	142	+43.228%
2026-05-06	176.5000	176.5000	176.5000	176.5000	+0.227%	1	143	+48.584%
2026-05-04	176.5400	176.5400	176.1000	176.1000	+0.485%	2	144	+48.921%
2026-05-01	174.7500	175.2500	174.7500	175.2500	+6.860%	2	145	+49.643%
2026-04-30	163.2500	164.0000	163.2500	164.0000	-11.380%	2	145	+59.909%
2026-04-29	182.0000	185.0600	182.0000	185.0600	-2.214%	3	145	+41.711%
2026-04-28	189.2500	189.2500	189.2500	189.2500	+2.353%	1	145	+38.573%
2026-04-27	184.9000	184.9000	184.9000	184.9000	+1.929%	2	146	+41.833%
2026-04-24	181.4000	181.4000	181.4000	181.4000	+2.180%	2	148	+44.570%
2026-04-23	180.2500	180.2500	177.5300	177.5300	-7.416%	2	146	+47.722%
2026-04-22	189.8100	192.5000	189.8100	191.7500	+3.091%	12	145	+36.767%
2026-04-17	186.0000	186.0000	186.0000	186.0000	+8.766%	1	139	+40.995%
2026-04-15	171.0000	171.0100	171.0000	171.0100	+7.156%	7	139	+53.354%
2026-04-14	158.0000	161.1000	158.0000	159.5900	+7.287%	12	139	+64.327%
2026-04-13	148.9900	148.9900	148.7500	148.7500	+6.250%	3	139	+76.303%
2026-04-09	139.0000	140.0000	139.0000	140.0000	+1.818%	7	139	+87.321%
2026-04-01	139.5000	139.5000	137.5000	137.5000	-0.901%	2	139	+90.727%
2026-03-31	134.2000	138.7500	134.2000	138.7500	+5.513%	2	139	+89.009%
2026-03-30	131.5000	131.5000	131.5000	131.5000	+0.643%	1	140	+99.430%
2026-03-27	130.5000	130.6600	130.5000	130.6600	-6.169%	2	140	+100.712%
2026-03-26	139.7000	139.7000	139.2500	139.2500	-0.500%	2	140	+88.330%
2026-03-25	142.7400	142.7400	139.9500	139.9500	-7.010%	5	140	+87.388%
2026-03-23	150.5000	150.5000	150.5000	150.5000	-0.443%	1	140	+74.252%
2026-03-20	151.4200	151.4200	151.1700	151.1700	-7.258%	2	140	+73.480%
2026-03-17	163.0000	163.0000	163.0000	163.0000	+0.462%	1	140	+60.890%
2026-03-16	162.1300	162.2500	162.1300	162.2500	-0.765%	2	140	+61.633%
2026-03-02	163.5000	163.5000	163.5000	163.5000	0.000%	1	139	+60.398%
2026-02-25	160.5000	163.5000	160.5000	163.5000	+9.058%	47	140	+60.398%
2026-02-23	152.9500	153.4700	149.9200	149.9200	-6.957%	6	140	+74.927%
2026-02-20	161.1300	161.1300	161.1300	161.1300	-1.564%	1	140	+62.757%
2026-02-18	163.6900	163.6900	163.6900	163.6900	-1.982%	1	140	+60.211%
2026-02-12	167.0000	167.0000	167.0000	167.0000	-5.114%	1	139	+57.036%
2026-02-10	176.0500	176.0500	176.0000	176.0000	+4.013%	10	138	+49.006%
2026-02-09	169.2100	169.2100	169.2100	169.2100	+5.598%	1	133	+54.985%
2026-02-06	160.0000	160.2400	160.0000	160.2400	+2.292%	3	133	+63.661%
2026-02-05	167.0700	167.0700	156.6500	156.6500	-15.095%	2	132	+67.411%
2026-02-02	189.0000	189.0000	184.5000	184.5000	-5.049%	3	131	+42.141%
2026-01-30	192.2000	194.3100	192.2000	194.3100	+1.203%	2	130	+34.965%
2026-01-29	188.0000	192.0000	185.0400	192.0000	-13.708%	26	130	+36.589%
2026-01-23	208.0100	223.1000	208.0100	222.5000	+9.606%	16	133	+17.865%
2026-01-22	203.0000	203.0000	203.0000	203.0000	-0.446%	2	123	+29.187%
2026-01-21	203.9100	203.9100	203.9100	203.9100	-2.932%	1	123	+28.611%
2026-01-20	210.0700	210.0700	210.0700	210.0700	-4.296%	2	123	+24.839%
2026-01-14	219.5000	219.5000	219.5000	219.5000	-5.664%	1	121	+19.476%
2026-01-12	232.6800	232.6800	232.6800	232.6800	+2.956%	1	120	+12.708%
2026-01-09	228.1000	228.1000	226.0000	226.0000	0.000%	119	119	+16.040%