Dark

MSFT20281215C300
MSFT Dec 15 2028 300.00 Call (MSFT281215C00300000)
option OPRA

EOD

Aug 3, 2026

229.14+11.928%(+24.42)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	221.0000	229.5000	221.0000	229.1400	+11.928%	52	1,542	0.000%
2026-07-31	200.0000	205.2000	194.0000	204.7200	+3.556%	60	1,556	+11.928%
2026-07-30	182.1000	199.0000	182.0000	197.6900	+36.867%	139	1,569	+15.909%
2026-07-29	147.5800	152.4000	144.4400	144.4400	-3.288%	14	1,603	+58.640%
2026-07-28	153.0000	153.2000	147.0000	149.3500	+2.106%	18	1,598	+53.425%
2026-07-27	147.5000	148.7500	146.0000	146.2700	+2.862%	42	1,588	+56.656%
2026-07-24	140.6000	144.0000	140.3400	142.2000	+1.427%	13	1,566	+61.139%
2026-07-23	146.8000	146.8000	137.7000	140.2000	-4.235%	7	1,560	+63.438%
2026-07-22	153.0000	153.0000	145.1500	146.4000	-5.402%	8	1,558	+56.516%
2026-07-21	153.5000	154.7600	152.7900	154.7600	-1.926%	11	1,554	+48.062%
2026-07-20	148.5500	157.8000	148.5500	157.8000	+4.193%	34	1,553	+45.209%
2026-07-17	149.0000	152.0000	148.0000	151.4500	-2.498%	35	1,542	+51.297%
2026-07-16	151.6300	159.6000	150.0000	155.3300	+0.864%	28	1,532	+47.518%
2026-07-15	147.8800	155.0000	147.7800	154.0000	+7.317%	86	1,520	+48.792%
2026-07-14	139.2000	145.1000	138.2000	143.5000	-3.041%	10	1,474	+59.679%
2026-07-13	147.0000	150.3500	146.2900	148.0000	+2.564%	17	1,469	+54.824%
2026-07-10	146.5000	146.5000	143.9900	144.3000	+3.404%	14	1,460	+58.794%
2026-07-09	134.9000	140.0000	134.0000	139.5500	-1.725%	36	1,446	+64.199%
2026-07-08	143.0000	143.3500	140.9500	142.0000	-4.119%	37	1,433	+61.366%
2026-07-07	150.0000	151.1000	148.1000	148.1000	+2.890%	27	1,411	+54.720%
2026-07-06	146.0000	146.0000	141.4200	143.9400	-3.655%	20	1,398	+59.191%
2026-07-02	144.5000	149.4000	144.5000	149.4000	+4.512%	30	1,381	+53.373%
2026-07-01	138.7200	146.3700	138.7200	142.9500	+7.684%	189	1,381	+60.294%
2026-06-30	131.3500	133.5300	129.8500	132.7500	+1.530%	54	1,406	+72.610%
2026-06-29	138.0000	139.5000	129.0500	130.7500	-2.060%	46	1,370	+75.250%
2026-06-26	124.0000	135.8500	124.0000	133.5000	+13.520%	56	1,350	+71.640%
2026-06-25	124.7000	125.0000	115.0000	117.6000	-8.929%	127	1,340	+94.847%
2026-06-24	132.9500	135.0000	129.0000	129.1300	-4.206%	30	1,264	+77.449%
2026-06-23	132.5000	135.8200	132.0000	134.8000	+4.903%	21	1,262	+69.985%
2026-06-22	135.0000	138.9600	128.5000	128.5000	-7.321%	57	1,246	+78.319%
2026-06-18	138.0000	138.6500	134.5000	138.6500	+0.829%	21	1,158	+65.265%
2026-06-17	144.0100	144.5100	136.9500	137.5100	-7.680%	150	1,158	+66.635%
2026-06-16	148.9800	148.9800	147.0000	148.9500	-2.526%	81	1,158	+53.837%
2026-06-15	152.2500	156.0000	152.2200	152.8100	+3.670%	8	1,147	+49.951%
2026-06-12	145.1000	147.5000	140.0000	147.4000	+0.649%	40	1,147	+55.455%
2026-06-11	150.2600	150.2600	141.7500	146.4500	-3.936%	49	1,120	+56.463%
2026-06-10	156.5000	156.5000	152.2000	152.4500	-2.432%	9	1,097	+50.305%
2026-06-09	161.7500	161.7500	153.4700	156.2500	-4.871%	119	1,093	+46.650%
2026-06-08	165.0000	165.0000	161.0100	164.2500	-3.097%	151	1,096	+39.507%
2026-06-05	175.0000	175.0000	168.9900	169.5000	-4.237%	9	1,029	+35.186%
2026-06-04	178.4300	178.4300	176.4400	177.0000	0.000%	20	1,030	+29.458%
2026-06-03	183.5000	183.5000	173.4400	177.0000	-5.851%	46	1,035	+29.458%
2026-06-02	195.5000	195.5000	188.0000	188.0000	-8.680%	34	1,038	+21.883%
2026-06-01	203.4900	208.4800	202.7500	205.8700	+9.499%	22	1,030	+11.303%
2026-05-29	185.0000	190.0000	185.0000	188.0100	+8.683%	16	1,030	+21.876%
2026-05-28	171.2500	172.9900	171.2500	172.9900	+6.455%	6	1,030	+32.459%
2026-05-27	164.0000	164.7500	162.5000	162.5000	-1.186%	4	1,033	+41.009%
2026-05-26	165.8500	166.7500	163.0000	164.4500	-2.113%	11	1,033	+39.337%
2026-05-22	170.5300	170.5300	166.4000	168.0000	+0.299%	10	1,027	+36.393%
2026-05-21	171.5000	171.5000	166.0000	167.5000	+0.120%	5	1,026	+36.800%
2026-05-20	162.4300	167.5000	162.0000	167.3000	+0.632%	28	1,026	+36.964%
2026-05-19	177.4500	177.4500	166.2500	166.2500	-1.917%	9	1,004	+37.829%
2026-05-18	166.0000	172.0000	166.0000	169.5000	-0.587%	34	1,004	+35.186%
2026-05-15	163.8000	175.0900	163.0000	170.5000	+7.639%	17	1,004	+34.393%
2026-05-14	150.7900	158.4000	150.7900	158.4000	+2.957%	12	995	+44.659%
2026-05-13	151.7500	154.5500	151.7500	153.8500	-1.844%	10	996	+48.937%
2026-05-12	161.4000	161.4000	155.5000	156.7400	-1.110%	8	996	+46.191%
2026-05-11	158.0000	159.0000	157.0000	158.5000	-2.160%	6	996	+44.568%
2026-05-08	162.5800	163.2000	160.9000	162.0000	-3.284%	21	989	+41.444%
2026-05-07	170.8000	170.8000	167.5000	167.5000	+3.844%	5	997	+36.800%
2026-05-06	154.0000	161.6500	152.0000	161.3000	+0.813%	21	998	+42.058%
2026-05-05	161.0000	161.0000	157.0000	160.0000	-2.189%	47	1,003	+43.213%
2026-05-04	163.0000	166.9500	162.5000	163.5800	+0.356%	21	982	+40.078%
2026-05-01	162.0000	163.2000	161.1500	163.0000	+3.822%	28	961	+40.577%
2026-04-30	156.5500	160.0000	148.6900	157.0000	-8.080%	91	961	+45.949%
2026-04-29	170.5800	173.5100	170.4200	170.8000	-1.670%	28	952	+34.157%
2026-04-28	170.4100	174.5000	168.2000	173.7000	+0.405%	39	954	+31.917%
2026-04-27	168.0000	173.0000	166.1500	173.0000	+1.258%	11	959	+32.451%
2026-04-24	166.3500	170.8500	166.0000	170.8500	+3.955%	39	956	+34.118%
2026-04-23	167.0000	170.1500	163.4300	164.3500	-7.021%	79	945	+39.422%
2026-04-22	176.1800	179.0000	176.1800	176.7600	+2.767%	42	914	+29.633%
2026-04-21	173.0000	173.0100	172.0000	172.0000	+4.205%	96	965	+33.221%
2026-04-20	168.5000	168.5000	165.0500	165.0600	-3.088%	42	965	+38.822%
2026-04-17	172.8500	176.5000	168.7500	170.3200	+1.152%	23	962	+34.535%
2026-04-16	165.5100	168.3800	163.5000	168.3800	+3.938%	123	975	+36.085%
2026-04-15	150.2000	164.0000	150.0100	162.0000	+10.959%	64	887	+41.444%
2026-04-14	143.0000	147.2000	143.0000	146.0000	+5.989%	81	850	+56.945%
2026-04-13	129.5000	137.7500	127.8000	137.7500	+8.099%	123	805	+66.345%
2026-04-10	130.5000	130.5000	126.8500	127.4300	-0.321%	62	821	+79.816%
2026-04-09	126.0000	128.0000	123.5500	127.8400	+0.227%	64	791	+79.240%
2026-04-08	136.0000	136.3000	127.5500	127.5500	-0.917%	27	744	+79.647%
2026-04-07	127.5000	128.7300	123.7000	128.7300	+0.570%	33	728	+78.000%
2026-04-06	128.5000	129.5000	128.0000	128.0000	-0.567%	4	713	+79.016%
2026-04-02	126.5000	128.7300	126.0000	128.7300	+2.167%	27	706	+78.000%
2026-04-01	128.5000	129.1200	125.8000	126.0000	-0.395%	9	706	+81.857%
2026-03-31	124.0000	127.5000	122.4000	126.5000	+6.751%	33	703	+81.138%
2026-03-30	119.0000	123.0000	117.5000	118.5000	+0.594%	21	698	+93.367%
2026-03-27	122.3500	122.3500	117.8000	117.8000	-6.180%	53	693	+94.516%
2026-03-26	129.6800	131.0500	125.0000	125.5600	-2.136%	23	677	+82.494%
2026-03-25	131.6000	132.0000	127.0000	128.3000	-1.421%	41	661	+78.597%
2026-03-24	137.6000	137.6000	130.0000	130.1500	-5.483%	88	636	+76.058%
2026-03-23	140.0000	140.0000	137.7000	137.7000	-0.217%	16	636	+66.405%
2026-03-20	141.5300	141.5300	135.7600	138.0000	-2.659%	18	632	+66.043%
2026-03-19	142.8200	143.0000	141.7700	141.7700	-2.228%	4	622	+61.628%
2026-03-18	146.0000	147.1600	145.0000	145.0000	-4.385%	20	620	+58.028%
2026-03-17	151.6500	151.6500	151.6500	151.6500	+1.140%	1	610	+51.098%
2026-03-16	148.4400	149.9400	148.4400	149.9400	+0.631%	2	609	+52.821%
2026-03-13	150.0000	150.0000	146.5500	149.0000	-3.871%	8	609	+53.785%
2026-03-12	156.4700	156.5000	154.6900	155.0000	+0.846%	19	604	+47.832%
2026-03-11	156.0000	156.0000	153.7000	153.7000	-2.332%	11	610	+49.083%
2026-03-10	157.5000	158.1000	155.0000	157.3700	+0.204%	10	620	+45.606%
2026-03-09	158.7100	158.7100	157.0500	157.0500	-2.089%	5	617	+45.903%
2026-03-06	161.4000	162.0000	160.0000	160.4000	-0.502%	8	616	+42.855%
2026-03-05	158.0000	161.7500	158.0000	161.2100	+0.568%	6	616	+42.138%
2026-03-04	155.8000	161.5800	155.6500	160.3000	+3.419%	14	617	+42.944%
2026-03-03	149.0000	157.8500	149.0000	155.0000	+3.230%	60	612	+47.832%
2026-03-02	147.0000	153.5000	147.0000	150.1500	+2.842%	57	635	+52.607%
2026-02-27	145.9000	149.5000	145.8300	146.0000	-4.836%	63	655	+56.945%
2026-02-26	156.1100	156.7000	152.2000	153.4200	+1.609%	55	615	+49.355%
2026-02-25	147.9200	151.8100	146.5500	150.9900	+5.551%	57	632	+51.758%
2026-02-24	137.0000	143.1600	137.0000	143.0500	+3.285%	75	632	+60.182%
2026-02-23	148.0000	148.0000	138.3500	138.5000	-7.333%	69	633	+65.444%
2026-02-20	148.3400	150.1000	148.3400	149.4600	+0.147%	19	574	+53.312%
2026-02-19	153.4800	153.7400	148.8000	149.2400	-0.837%	16	569	+53.538%
2026-02-18	148.0000	150.5000	148.0000	150.5000	+1.737%	2	566	+52.252%
2026-02-17	149.8500	149.8500	145.9000	147.9300	-2.279%	21	565	+54.898%
2026-02-13	152.0000	153.1500	148.1000	151.3800	+0.086%	106	559	+51.367%
2026-02-12	155.0500	155.2000	149.0200	151.2500	-1.989%	132	559	+51.498%
2026-02-11	160.0000	160.0000	153.0000	154.3200	-4.617%	37	487	+48.484%
2026-02-10	165.7000	170.6000	161.7900	161.7900	+0.584%	9	459	+41.628%
2026-02-09	157.8000	160.8500	155.2500	160.8500	+6.573%	8	457	+42.456%
2026-02-06	144.7600	150.9300	144.4800	150.9300	+4.609%	55	453	+51.819%
2026-02-05	155.8800	155.8800	143.6200	144.2800	-10.302%	67	405	+58.816%
2026-02-04	159.1500	165.0000	159.1500	160.8500	+2.127%	37	348	+42.456%
2026-02-03	171.9000	171.9000	157.5000	157.5000	-6.997%	22	320	+45.486%
2026-02-02	170.0000	170.0000	169.3500	169.3500	-3.658%	13	302	+35.306%
2026-01-30	180.0000	180.5000	175.7800	175.7800	-0.969%	35	289	+30.356%
2026-01-29	183.5000	183.5000	169.0000	177.5000	-19.483%	163	256	+29.093%
2026-01-28	220.4500	220.4500	220.4500	220.4500	-0.136%	6	125	+3.942%
2026-01-27	218.3500	220.7500	218.3500	220.7500	+3.638%	4	128	+3.801%
2026-01-26	214.0100	215.9500	213.0000	213.0000	+1.914%	4	126	+7.577%
2026-01-23	195.9900	210.2700	195.9900	209.0000	+7.378%	12	126	+9.636%
2026-01-22	194.6400	194.6400	194.6400	194.6400	+4.645%	1	117	+17.725%
2026-01-21	192.0000	192.0000	183.5000	186.0000	-4.913%	9	116	+23.194%
2026-01-20	194.0000	196.7000	193.0000	195.6100	-1.446%	10	109	+17.141%
2026-01-15	201.3500	201.6700	198.4800	198.4800	-0.631%	8	102	+15.447%
2026-01-14	200.0000	200.0600	198.5000	199.7400	-4.201%	15	95	+14.719%
2026-01-13	209.4300	209.4300	208.5000	208.5000	-4.358%	2	82	+9.899%
2026-01-12	218.0000	218.0000	218.0000	218.0000	+0.926%	68	81	+5.110%
2026-01-09	213.5000	216.0000	213.5000	216.0000	-1.072%	13	13	+6.083%
2026-01-08	218.3400	218.3400	218.3400	218.3400	0.000%	1	1	+4.946%