Dark

MSFT20281215C310
MSFT Dec 15 2028 310.00 Call (MSFT281215C00310000)
option OPRA

EOD

Sep 29, 2026

239.01-0.838%(-2.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	239.6400	239.6400	239.0100	239.0100	-0.838%	2	135	0.000%
2026-09-28	240.6700	241.0300	240.6700	241.0300	+6.892%	2	136	-0.838%
2026-09-24	225.6300	225.6300	225.4900	225.4900	-2.152%	7	138	+5.996%
2026-09-23	228.9800	230.5500	228.9800	230.4500	+3.054%	14	144	+3.714%
2026-09-16	223.6200	223.6200	223.6200	223.6200	-7.173%	1	151	+6.882%
2026-09-03	239.9000	240.9000	239.9000	240.9000	+5.197%	4	151	-0.785%
2026-09-01	228.5000	229.0000	228.5000	229.0000	-4.583%	2	151	+4.371%
2026-08-31	239.0000	240.0000	239.0000	240.0000	-2.157%	2	152	-0.413%
2026-08-28	245.2900	245.2900	245.2900	245.2900	+6.393%	1	153	-2.560%
2026-08-27	230.2000	230.5500	230.2000	230.5500	+4.795%	2	153	+3.669%
2026-08-25	219.7800	220.0000	219.7800	220.0000	+1.570%	4	154	+8.641%
2026-08-21	213.0000	216.6000	213.0000	216.6000	-3.304%	3	157	+10.346%
2026-08-12	226.0800	226.0800	224.0000	224.0000	-5.831%	2	154	+6.701%
2026-08-10	236.0700	237.8700	236.0700	237.8700	+0.792%	2	155	+0.479%
2026-08-07	234.9800	236.0000	234.9800	236.0000	+1.305%	2	155	+1.275%
2026-08-06	232.2200	234.0200	231.1500	232.9600	+3.368%	17	156	+2.597%
2026-08-04	225.3700	225.3700	225.3700	225.3700	+0.995%	1	154	+6.052%
2026-08-03	209.3500	223.1500	209.3500	223.1500	+17.757%	21	154	+7.107%
2026-07-31	189.5000	189.5000	189.5000	189.5000	-1.106%	1	156	+26.127%
2026-07-30	175.0000	192.5000	175.0000	191.6200	+29.912%	25	156	+24.731%
2026-07-28	145.5000	147.5000	145.5000	147.5000	+5.312%	4	156	+62.041%
2026-07-27	140.0600	140.0600	140.0600	140.0600	+3.488%	1	159	+70.648%
2026-07-24	135.3400	135.3400	135.3400	135.3400	-0.118%	1	159	+76.600%
2026-07-23	135.5000	135.5000	135.5000	135.5000	-2.937%	1	159	+76.391%
2026-07-22	148.3600	148.3600	139.6000	139.6000	-6.522%	5	159	+71.211%
2026-07-21	149.3400	149.3400	149.3400	149.3400	-0.625%	1	156	+60.044%
2026-07-20	150.2800	150.2800	150.2800	150.2800	+2.085%	1	156	+59.043%
2026-07-15	141.7000	147.2300	141.5400	147.2100	+3.801%	16	157	+62.360%
2026-07-13	140.0500	141.8200	138.7000	141.8200	+6.232%	4	155	+68.531%
2026-07-09	133.5000	133.5000	133.5000	133.5000	-2.384%	1	154	+79.034%
2026-07-08	136.5400	136.7600	136.5400	136.7600	-4.364%	2	153	+74.766%
2026-07-07	144.9500	144.9500	143.0000	143.0000	+5.186%	4	153	+67.140%
2026-07-06	140.0000	140.0000	135.9500	135.9500	-5.069%	4	151	+75.807%
2026-07-02	143.2100	143.2100	143.2100	143.2100	+2.403%	1	150	+66.895%
2026-07-01	136.6500	139.8500	136.6500	139.8500	+13.469%	2	150	+70.905%
2026-06-26	123.2500	123.2500	123.2500	123.2500	+10.787%	4	149	+93.923%
2026-06-25	115.8000	115.8000	111.2500	111.2500	-9.992%	5	149	+114.840%
2026-06-24	123.6000	123.6000	123.6000	123.6000	-3.400%	1	145	+93.374%
2026-06-23	127.8400	127.9500	127.8400	127.9500	+3.603%	2	144	+86.800%
2026-06-22	129.5600	132.0000	123.5000	123.5000	-4.648%	30	144	+93.530%
2026-06-18	131.0200	131.0200	129.5200	129.5200	-5.114%	9	123	+84.535%
2026-06-17	135.8100	136.5000	135.8100	136.5000	-3.839%	6	123	+75.099%
2026-06-16	143.3300	143.3300	141.3500	141.9500	+2.751%	23	123	+68.376%
2026-06-12	138.1500	138.1500	138.1500	138.1500	-0.612%	1	140	+73.008%
2026-06-11	143.9000	143.9000	137.2800	139.0000	-5.699%	15	139	+71.950%
2026-06-10	146.1000	150.0000	146.1000	147.4000	-1.949%	19	124	+62.151%
2026-06-09	154.7500	155.5000	150.3300	150.3300	-4.885%	4	109	+58.990%
2026-06-08	156.8700	158.0500	156.8700	158.0500	-1.991%	6	106	+51.224%
2026-06-05	159.0400	161.2600	159.0400	161.2600	-4.901%	7	106	+48.214%
2026-06-04	169.5800	169.5800	169.5700	169.5700	-0.674%	8	103	+40.951%
2026-06-03	169.1000	170.7200	169.1000	170.7200	-6.187%	12	108	+40.001%
2026-06-02	181.9800	181.9800	181.9800	181.9800	-8.530%	2	101	+31.339%
2026-06-01	198.9500	198.9500	198.9500	198.9500	+9.560%	1	100	+20.136%
2026-05-29	181.5800	181.5900	181.5800	181.5900	+16.039%	4	100	+31.621%
2026-05-27	155.0300	156.4900	154.8000	156.4900	-0.786%	7	98	+52.732%
2026-05-26	158.2700	158.7700	157.3600	157.7300	-4.464%	25	101	+51.531%
2026-05-18	165.1000	165.1000	165.1000	165.1000	+8.618%	1	115	+44.767%
2026-05-14	150.0000	152.0000	150.0000	152.0000	+4.467%	6	116	+57.243%
2026-05-13	146.0800	146.0800	145.5000	145.5000	-3.097%	3	106	+64.268%
2026-05-12	149.4000	150.1500	149.4000	150.1500	-7.600%	2	106	+59.181%
2026-05-07	162.5000	162.5000	162.5000	162.5000	+4.670%	1	106	+47.083%
2026-05-06	155.0000	155.2500	155.0000	155.2500	+1.471%	4	107	+53.952%
2026-05-05	153.0000	153.0000	153.0000	153.0000	-2.255%	1	108	+56.216%
2026-05-01	155.7000	156.5300	155.7000	156.5300	-6.382%	10	99	+52.693%
2026-04-28	167.1200	167.2000	167.1200	167.2000	-2.199%	30	99	+42.949%
2026-04-22	170.9600	170.9600	170.9600	170.9600	+2.833%	1	129	+39.805%
2026-04-21	159.3500	166.2500	159.3500	166.2500	+4.036%	4	124	+43.765%
2026-04-20	159.8000	159.8000	159.8000	159.8000	-6.364%	2	124	+49.568%
2026-04-17	170.6900	172.7500	170.6600	170.6600	+5.685%	3	124	+40.050%
2026-04-16	160.0000	161.4800	160.0000	161.4800	+4.181%	2	122	+48.012%
2026-04-15	153.8000	155.0000	153.8000	155.0000	+9.929%	3	123	+54.200%
2026-04-14	140.2500	141.0000	140.2500	141.0000	+8.046%	4	125	+69.511%
2026-04-13	130.5000	130.5000	130.5000	130.5000	+3.522%	1	123	+83.149%
2026-04-08	126.0600	126.0600	126.0600	126.0600	+2.238%	1	123	+89.600%
2026-04-01	123.3000	123.3000	123.3000	123.3000	+5.610%	3	122	+93.844%
2026-03-31	119.1000	119.1000	116.7500	116.7500	+3.346%	3	122	+104.719%
2026-03-30	116.0000	116.0000	112.9700	112.9700	-0.520%	6	120	+111.569%
2026-03-27	115.4900	115.4900	113.5600	113.5600	-6.071%	10	121	+110.470%
2026-03-26	121.7400	121.7400	120.9000	120.9000	-1.193%	3	116	+97.692%
2026-03-25	122.3600	122.3600	122.3600	122.3600	-2.049%	5	115	+95.333%
2026-03-24	125.0000	125.3000	124.9200	124.9200	-5.457%	14	110	+91.330%
2026-03-23	134.2600	134.2600	131.0000	132.1300	-2.988%	3	119	+80.890%
2026-03-19	136.5500	136.5500	136.2000	136.2000	-9.200%	22	117	+75.485%
2026-03-11	150.0000	150.0000	150.0000	150.0000	-3.450%	10	95	+59.340%
2026-03-05	155.3600	155.3600	155.3600	155.3600	+3.154%	1	105	+53.843%
2026-03-04	150.6100	150.6100	150.6100	150.6100	+2.960%	4	104	+58.695%
2026-03-02	146.2800	146.2800	146.2800	146.2800	+0.453%	1	100	+63.392%
2026-02-25	143.9000	145.6200	143.9000	145.6200	+7.588%	5	96	+64.133%
2026-02-24	135.0000	135.3500	135.0000	135.3500	+0.423%	5	96	+76.587%
2026-02-23	135.2500	135.2500	134.7800	134.7800	-5.530%	2	93	+77.333%
2026-02-20	145.4100	145.4100	142.3400	142.6700	-0.655%	22	92	+67.526%
2026-02-19	143.6100	143.6100	143.6100	143.6100	-0.767%	3	77	+66.430%
2026-02-18	143.7700	144.9500	143.7700	144.7200	+2.348%	21	74	+65.153%
2026-02-17	141.4000	141.4000	141.4000	141.4000	-3.296%	1	54	+69.031%
2026-02-13	146.2200	146.2200	146.2200	146.2200	+0.981%	1	52	+63.459%
2026-02-12	144.8000	144.8000	144.8000	144.8000	-1.910%	3	52	+65.062%
2026-02-11	145.5600	147.6200	145.5600	147.6200	-9.269%	5	52	+61.909%
2026-02-10	158.7500	162.7000	158.7500	162.7000	+5.533%	2	47	+46.902%
2026-02-09	151.5000	154.1800	151.5000	154.1700	+8.954%	6	46	+55.030%
2026-02-06	144.5000	144.5000	138.0000	141.5000	+1.071%	5	41	+68.912%
2026-02-05	143.7500	143.7500	140.0000	140.0000	-9.677%	4	40	+70.721%
2026-02-04	156.2200	156.2200	155.0000	155.0000	+1.473%	7	39	+54.200%
2026-02-03	160.7000	160.7000	152.7500	152.7500	-10.020%	24	35	+56.471%
2026-01-29	175.2800	175.2800	164.3700	169.7600	-3.545%	12	33	+40.793%
2026-01-21	176.0000	176.0000	176.0000	176.0000	-6.631%	2	23	+35.801%
2026-01-20	188.5000	188.5000	188.5000	188.5000	-2.584%	1	21	+26.796%
2026-01-14	193.5000	193.5000	193.5000	193.5000	-3.491%	10	20	+23.519%
2026-01-13	200.5000	200.5000	200.5000	200.5000	-3.252%	1	10	+19.207%
2026-01-09	205.5000	207.2400	205.5000	207.2400	0.000%	11	10	+15.330%