Dark

MSFT20281215C290
MSFT Dec 15 2028 290.00 Call (MSFT281215C00290000)
option OPRA

EOD

Sep 29, 2026

252.67-2.444%(-6.33)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	252.8400	252.8400	252.6700	252.6700	-2.444%	2	250	0.000%
2026-09-25	259.0000	259.0000	259.0000	259.0000	+7.025%	1	251	-2.444%
2026-09-22	242.0000	242.0000	242.0000	242.0000	+0.377%	1	252	+4.409%
2026-09-21	241.0900	241.0900	241.0900	241.0900	+1.179%	1	253	+4.803%
2026-09-18	238.2800	238.2800	238.2800	238.2800	-4.209%	1	254	+6.039%
2026-09-15	248.7500	248.7500	248.7500	248.7500	+2.683%	1	253	+1.576%
2026-09-14	242.2500	242.2500	242.2500	242.2500	+3.446%	1	254	+4.301%
2026-09-10	234.1800	234.1800	234.1800	234.1800	-7.366%	2	255	+7.896%
2026-09-03	253.2500	253.2500	252.8000	252.8000	+3.121%	2	255	-0.051%
2026-09-01	245.1500	245.1500	245.1500	245.1500	+0.061%	1	255	+3.068%
2026-08-27	245.0000	245.0000	245.0000	245.0000	+3.594%	2	254	+3.131%
2026-08-25	236.5000	236.5000	236.5000	236.5000	+3.728%	1	256	+6.837%
2026-08-20	227.7800	228.0000	227.7800	228.0000	-10.588%	2	257	+10.820%
2026-08-10	255.0000	255.0000	255.0000	255.0000	+7.937%	1	259	-0.914%
2026-08-05	238.0000	238.0000	236.2500	236.2500	-2.926%	5	260	+6.950%
2026-08-04	243.5000	243.5000	243.2400	243.3700	+3.562%	6	260	+3.821%
2026-08-03	236.5000	237.0000	235.0000	235.0000	+16.770%	36	261	+7.519%
2026-07-30	199.2500	201.2500	195.3000	201.2500	+29.056%	6	287	+25.550%
2026-07-29	154.3000	155.9400	154.3000	155.9400	-2.232%	4	291	+62.030%
2026-07-28	159.5000	159.5000	159.5000	159.5000	+4.269%	1	295	+58.414%
2026-07-27	152.0000	152.9700	152.0000	152.9700	+3.976%	3	294	+65.176%
2026-07-24	147.1200	147.1200	147.1200	147.1200	+1.848%	1	294	+71.744%
2026-07-23	144.4500	144.4500	144.4500	144.4500	-11.244%	1	294	+74.919%
2026-07-20	163.0800	163.0800	162.7500	162.7500	+5.992%	10	293	+55.250%
2026-07-15	153.6200	153.6200	153.5500	153.5500	+4.920%	2	283	+64.552%
2026-07-14	147.0000	147.0000	146.3500	146.3500	-1.541%	3	282	+72.648%
2026-07-10	148.6400	148.6400	148.6400	148.6400	+1.047%	1	279	+69.988%
2026-07-09	141.5000	147.1000	141.4000	147.1000	-0.534%	6	280	+71.768%
2026-07-08	148.3000	148.3000	147.8900	147.8900	-5.320%	11	274	+70.850%
2026-07-07	156.1900	156.4500	156.0900	156.2000	+4.203%	13	270	+61.761%
2026-07-01	151.5500	152.0000	149.9000	149.9000	+8.545%	10	267	+68.559%
2026-06-30	137.2400	138.1000	137.0000	138.1000	+1.994%	5	269	+82.962%
2026-06-29	144.7500	144.7500	135.1000	135.4000	+0.259%	9	267	+86.610%
2026-06-26	136.2000	136.7100	135.0000	135.0500	+8.474%	27	266	+87.094%
2026-06-25	127.6300	128.0000	124.5000	124.5000	-9.375%	16	258	+102.948%
2026-06-24	137.2200	137.3800	137.2200	137.3800	-1.871%	15	243	+83.921%
2026-06-23	140.0000	140.0000	140.0000	140.0000	+3.704%	1	228	+80.479%
2026-06-22	135.7000	136.0000	135.0000	135.0000	-15.313%	3	228	+87.163%
2026-06-15	159.4100	159.4100	159.4100	159.4100	+6.153%	1	226	+58.503%
2026-06-11	150.1700	150.1700	150.1700	150.1700	-7.245%	23	225	+68.256%
2026-06-09	163.0000	163.0000	160.0000	161.9000	-23.826%	4	217	+56.065%
2026-06-01	213.4000	213.4000	212.5400	212.5400	+17.425%	2	219	+18.881%
2026-05-28	182.0000	182.0000	180.0500	181.0000	+6.471%	6	217	+39.597%
2026-05-26	170.0000	170.0000	170.0000	170.0000	-4.746%	2	215	+48.629%
2026-05-18	178.4000	178.5000	178.4000	178.4700	+7.093%	142	213	+41.576%
2026-05-14	166.6500	166.6500	166.6500	166.6500	+4.313%	1	296	+51.617%
2026-05-13	158.3800	159.7600	158.3800	159.7600	-1.922%	8	286	+58.156%
2026-05-12	163.0000	165.0000	162.5000	162.8900	-0.979%	13	286	+55.117%
2026-05-11	165.9900	165.9900	164.5000	164.5000	-2.663%	3	286	+53.599%
2026-05-08	170.0000	170.0000	169.0000	169.0000	-2.594%	119	273	+49.509%
2026-05-07	173.5000	173.5000	173.5000	173.5000	+6.116%	1	156	+45.631%
2026-05-05	163.5000	163.5000	163.5000	163.5000	+1.964%	1	155	+54.538%
2026-04-30	166.0000	166.0000	160.0300	160.3500	-7.845%	3	156	+57.574%
2026-04-24	174.0000	174.0000	174.0000	174.0000	-1.889%	10	154	+45.213%
2026-04-17	177.3500	177.3500	177.3500	177.3500	+1.587%	1	154	+42.470%
2026-04-16	174.5800	174.5800	174.5800	174.5800	+5.902%	1	154	+44.730%
2026-04-15	164.0000	165.1000	164.0000	164.8500	+9.317%	3	153	+53.273%
2026-04-14	152.2000	152.2000	150.8000	150.8000	+4.722%	2	152	+67.553%
2026-04-13	144.0000	144.0000	144.0000	144.0000	+7.744%	1	151	+75.465%
2026-04-10	132.7500	133.6500	132.5500	133.6500	+0.075%	14	151	+89.053%
2026-04-08	138.7000	139.0000	133.5500	133.5500	-1.439%	133	149	+89.195%
2026-04-06	135.5000	135.5000	135.5000	135.5000	+4.432%	1	35	+86.472%
2026-03-31	129.7500	129.7500	129.7500	129.7500	+6.352%	1	36	+94.736%
2026-03-30	128.0000	128.0000	122.0000	122.0000	-1.613%	2	37	+107.107%
2026-03-27	125.0000	125.0000	124.0000	124.0000	-5.344%	2	35	+103.766%
2026-03-26	134.1300	134.1300	131.0000	131.0000	-2.063%	6	33	+92.878%
2026-03-25	136.2000	136.2000	133.7600	133.7600	-1.820%	17	31	+88.898%
2026-03-24	137.3300	137.4300	136.0000	136.2400	-5.703%	14	28	+85.459%
2026-03-23	146.0900	146.7500	144.4800	144.4800	+0.076%	5	29	+74.882%
2026-03-20	144.3700	144.3700	144.3700	144.3700	-3.270%	2	31	+75.016%
2026-03-19	149.2500	149.2500	149.2500	149.2500	-4.149%	1	31	+69.293%
2026-03-16	155.7100	155.7100	155.7100	155.7100	-2.681%	2	31	+62.270%
2026-03-13	160.0000	160.0000	160.0000	160.0000	-0.806%	1	31	+57.919%
2026-03-11	161.3000	161.3000	161.3000	161.3000	-1.243%	1	30	+56.646%
2026-03-10	163.3300	163.3300	163.3300	163.3300	-1.963%	1	30	+54.699%
2026-03-09	166.6000	166.6000	166.6000	166.6000	-0.833%	1	31	+51.663%
2026-03-05	168.5000	168.5000	168.0000	168.0000	+2.595%	4	31	+50.399%
2026-03-03	163.7500	163.7500	163.7500	163.7500	+3.639%	1	33	+54.302%
2026-03-02	155.2000	158.0000	155.2000	158.0000	+3.100%	2	32	+59.918%
2026-02-27	153.2500	153.2500	153.2500	153.2500	-5.284%	1	32	+64.874%
2026-02-26	161.8000	161.8000	161.8000	161.8000	+8.810%	19	32	+56.162%
2026-02-24	148.7000	148.7000	148.7000	148.7000	-5.287%	1	32	+69.919%
2026-02-20	155.8200	157.0000	155.8200	157.0000	+2.267%	20	31	+60.936%
2026-02-17	155.5400	155.5400	153.5200	153.5200	-1.829%	3	14	+64.584%
2026-02-13	156.3800	156.3800	156.3800	156.3800	-1.747%	1	12	+61.574%
2026-02-11	162.5600	162.5600	158.1000	159.1600	-7.749%	4	12	+58.752%
2026-02-10	172.5300	172.5300	172.5300	172.5300	+2.392%	1	12	+46.450%
2026-02-09	159.9500	168.5000	159.9500	168.5000	+11.960%	4	11	+49.953%
2026-02-05	150.5000	150.5000	150.5000	150.5000	-17.548%	1	7	+67.887%
2026-01-30	182.5300	182.5300	182.5300	182.5300	+2.372%	1	6	+38.427%
2026-01-29	178.2400	178.3000	178.2400	178.3000	-21.350%	2	5	+41.711%
2026-01-27	226.7000	226.7000	226.7000	226.7000	+3.634%	1	3	+11.456%
2026-01-26	218.7500	218.7500	218.7500	218.7500	+0.635%	1	2	+15.506%
2026-01-23	210.5000	217.3700	210.5000	217.3700	0.000%	3	2	+16.240%