Dark

MSFT20281215C320
MSFT Dec 15 2028 320.00 Call (MSFT281215C00320000)
option OPRA

EOD

Sep 23, 2026

222.41+0.793%(+1.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	222.5400	222.5400	222.4100	222.4100	+0.793%	2	375	0.000%
2026-09-22	220.7600	220.7600	220.6600	220.6600	-1.049%	40	375	+0.793%
2026-09-15	226.2500	226.2500	223.0000	223.0000	-2.573%	3	386	-0.265%
2026-09-14	228.8900	228.8900	228.8900	228.8900	+5.150%	1	386	-2.831%
2026-09-11	218.5400	218.5400	217.6800	217.6800	+1.412%	2	387	+2.173%
2026-09-09	214.6500	214.6500	214.6500	214.6500	+1.634%	1	386	+3.615%
2026-09-08	211.2000	211.2000	211.2000	211.2000	-4.261%	1	386	+5.308%
2026-09-01	220.6000	220.6000	220.6000	220.6000	-6.656%	5	385	+0.820%
2026-08-28	236.3300	236.3300	236.3300	236.3300	+11.068%	11	385	-5.890%
2026-08-25	212.7800	212.7800	212.7800	212.7800	+1.931%	3	396	+4.526%
2026-08-24	208.7500	208.7500	208.7500	208.7500	+1.433%	1	396	+6.544%
2026-08-18	205.8000	205.8000	205.8000	205.8000	-5.118%	1	397	+8.071%
2026-08-12	216.9000	216.9000	216.9000	216.9000	-4.512%	1	396	+2.540%
2026-08-11	227.1500	227.1500	227.1500	227.1500	+1.077%	1	396	-2.087%
2026-08-07	224.7300	224.7300	224.7300	224.7300	+1.298%	1	396	-1.032%
2026-08-06	221.8500	221.8500	221.8500	221.8500	+2.708%	1	396	+0.252%
2026-08-05	216.2700	216.2700	215.2800	216.0000	-2.067%	5	396	+2.968%
2026-08-04	222.0100	222.0100	220.5600	220.5600	+1.946%	2	397	+0.839%
2026-08-03	213.1600	216.3500	212.0000	216.3500	+13.868%	6	398	+2.801%
2026-07-31	190.0000	190.0000	190.0000	190.0000	+3.899%	4	400	+17.058%
2026-07-30	169.7500	182.8700	169.7500	182.8700	+34.959%	34	400	+21.622%
2026-07-29	135.5000	135.5000	135.5000	135.5000	-3.366%	1	404	+64.140%
2026-07-28	140.2200	140.2200	140.2200	140.2200	+8.571%	4	403	+58.615%
2026-07-23	130.0000	130.0000	125.1500	129.1500	-4.170%	12	403	+72.211%
2026-07-22	134.7700	134.7700	134.7700	134.7700	-5.755%	3	398	+65.029%
2026-07-21	143.0000	143.0000	143.0000	143.0000	-1.920%	1	398	+55.531%
2026-07-20	144.0000	145.8000	144.0000	145.8000	+7.482%	3	397	+52.545%
2026-07-17	139.9700	139.9700	135.6500	135.6500	-5.668%	12	396	+63.959%
2026-07-16	144.8000	146.8700	143.8000	143.8000	+5.860%	12	396	+54.666%
2026-07-15	136.5100	136.5100	135.8400	135.8400	+2.909%	26	389	+63.729%
2026-07-14	133.3300	133.3300	132.0000	132.0000	-0.377%	16	376	+68.492%
2026-07-06	132.5000	132.5000	132.5000	132.5000	-3.671%	2	376	+67.857%
2026-07-02	137.5500	137.5500	137.5500	137.5500	+2.841%	1	376	+61.694%
2026-07-01	131.0000	133.7500	131.0000	133.7500	+9.631%	7	376	+66.288%
2026-06-30	122.0000	122.0000	122.0000	122.0000	+1.582%	1	375	+82.303%
2026-06-29	120.1600	120.1600	120.1000	120.1000	+0.092%	3	374	+85.187%
2026-06-26	116.4000	120.7400	116.4000	119.9900	+10.999%	4	374	+85.357%
2026-06-25	107.0000	109.6500	106.0000	108.1000	-9.312%	39	374	+105.745%
2026-06-24	119.2000	119.2000	119.2000	119.2000	-2.773%	1	345	+86.586%
2026-06-23	122.6000	122.6000	122.6000	122.6000	+2.508%	2	346	+81.411%
2026-06-22	121.7500	121.7500	119.6000	119.6000	-5.079%	12	346	+85.962%
2026-06-18	126.2800	126.2800	124.0000	126.0000	-0.450%	8	331	+76.516%
2026-06-17	132.0000	132.0000	126.3000	126.5700	-7.275%	11	331	+75.721%
2026-06-16	136.3500	136.6300	136.3500	136.5000	-4.545%	6	331	+62.938%
2026-06-15	138.2200	143.0000	138.2200	143.0000	+8.031%	3	327	+55.531%
2026-06-12	130.0000	132.3700	130.0000	132.3700	+0.091%	2	328	+68.021%
2026-06-11	133.8500	136.0000	132.2500	132.2500	-6.219%	5	327	+68.174%
2026-06-09	141.0200	141.0200	141.0200	141.0200	-10.178%	2	326	+57.715%
2026-06-05	157.0000	157.0000	157.0000	157.0000	-3.397%	2	327	+41.662%
2026-06-03	170.0000	170.0000	162.5200	162.5200	-7.675%	2	327	+36.851%
2026-06-02	181.0700	181.0700	176.0300	176.0300	-8.437%	12	327	+26.348%
2026-06-01	193.6200	193.6200	191.4700	192.2500	+11.127%	20	327	+15.688%
2026-05-29	176.7800	176.7800	173.0000	173.0000	+7.708%	12	328	+28.561%
2026-05-28	161.5800	161.5800	160.6200	160.6200	+3.793%	3	326	+38.470%
2026-05-22	154.7500	154.7500	154.7500	154.7500	-4.810%	2	326	+43.722%
2026-05-19	165.0000	165.0000	162.5700	162.5700	+2.892%	2	324	+36.809%
2026-05-18	154.9700	158.0000	153.0000	158.0000	-1.558%	4	324	+40.766%
2026-05-15	152.5000	160.5000	152.5000	160.5000	+9.932%	2	324	+38.573%
2026-05-14	146.0000	146.0000	146.0000	146.0000	+5.187%	1	323	+52.336%
2026-05-13	136.0000	138.8000	136.0000	138.8000	-4.736%	3	325	+60.238%
2026-05-12	145.7000	145.7000	145.7000	145.7000	+0.172%	2	325	+52.649%
2026-05-11	145.4500	145.4500	145.4500	145.4500	-2.047%	1	325	+52.912%
2026-05-08	149.0000	150.4500	146.5000	148.4900	-4.200%	230	325	+49.781%
2026-05-07	156.0000	158.8500	155.0000	155.0000	+4.730%	3	284	+43.490%
2026-05-06	148.0000	148.0000	148.0000	148.0000	+1.551%	1	283	+50.277%
2026-05-05	146.1100	146.1100	145.0500	145.7400	-2.723%	3	282	+52.607%
2026-05-04	153.6400	153.6400	149.8200	149.8200	+0.719%	21	284	+48.451%
2026-05-01	149.5000	149.5000	148.7500	148.7500	+6.692%	3	301	+49.519%
2026-04-30	139.6200	141.1400	139.4200	139.4200	-14.597%	25	301	+59.525%
2026-04-28	161.8000	163.2500	161.2500	163.2500	+8.833%	4	277	+36.239%
2026-04-23	152.3500	152.7500	150.0000	150.0000	-5.363%	4	277	+48.273%
2026-04-21	157.5000	158.5000	157.5000	158.5000	+2.126%	2	278	+40.322%
2026-04-20	155.2000	155.2000	155.2000	155.2000	-1.429%	1	278	+43.305%
2026-04-17	163.5000	163.5000	157.0000	157.4500	+2.240%	6	279	+41.258%
2026-04-16	151.6300	154.0000	151.6300	154.0000	+2.667%	4	282	+44.422%
2026-04-15	145.7300	150.0000	145.7300	150.0000	+12.790%	2	280	+48.273%
2026-04-14	134.2500	134.2500	132.9900	132.9900	+6.298%	2	281	+67.238%
2026-04-13	122.0000	125.1100	122.0000	125.1100	+7.023%	4	281	+77.772%
2026-04-10	116.8000	117.0000	115.2800	116.9000	+2.544%	4	277	+90.257%
2026-04-09	114.0000	114.0000	114.0000	114.0000	-3.879%	2	275	+95.096%
2026-04-08	118.6000	118.6000	118.6000	118.6000	+3.130%	2	273	+87.530%
2026-04-07	115.0000	115.0000	115.0000	115.0000	-0.390%	1	274	+93.400%
2026-04-06	116.7500	116.7500	115.4500	115.4500	-0.190%	6	274	+92.646%
2026-04-02	115.6700	115.6700	115.6700	115.6700	-0.533%	5	265	+92.280%
2026-04-01	116.0000	116.2900	115.0000	116.2900	+1.122%	4	265	+91.255%
2026-03-31	113.6500	115.0000	113.6500	115.0000	+6.620%	3	262	+93.400%
2026-03-30	110.2500	111.2700	107.8600	107.8600	+0.569%	5	261	+106.202%
2026-03-27	110.0000	110.5500	107.0000	107.2500	-6.397%	10	259	+107.375%
2026-03-26	117.1600	117.4400	114.0500	114.5800	-1.926%	9	257	+94.109%
2026-03-25	117.4500	117.4500	116.8300	116.8300	-2.079%	6	261	+90.371%
2026-03-24	119.6200	119.6200	119.3100	119.3100	-6.949%	7	265	+86.414%
2026-03-23	128.2200	128.2200	128.2200	128.2200	+0.407%	1	258	+73.460%
2026-03-20	126.4600	127.7000	126.4600	127.7000	-3.015%	6	257	+74.166%
2026-03-19	131.6700	131.6700	131.6700	131.6700	-4.587%	1	255	+68.915%
2026-03-17	138.0000	138.0000	138.0000	138.0000	+0.123%	1	254	+61.167%
2026-03-16	137.8300	137.8300	137.8300	137.8300	+0.709%	1	253	+61.365%
2026-03-13	137.0000	137.3500	136.8600	136.8600	-4.958%	13	254	+62.509%
2026-03-12	144.0000	144.0000	144.0000	144.0000	-0.346%	1	253	+54.451%
2026-03-11	143.4400	144.5000	143.4400	144.5000	-0.345%	2	253	+53.917%
2026-03-10	145.4800	145.4800	145.0000	145.0000	+0.416%	3	251	+53.386%
2026-03-09	145.2000	145.4500	144.4000	144.4000	-1.346%	3	251	+54.024%
2026-03-05	146.3700	146.3700	146.3700	146.3700	+3.809%	1	249	+51.951%
2026-03-02	137.5000	141.0000	137.5000	141.0000	+4.444%	4	249	+57.738%
2026-02-27	136.3400	136.3400	135.0000	135.0000	-3.942%	33	250	+64.748%
2026-02-26	140.5400	140.5400	140.5400	140.5400	+0.630%	2	277	+58.254%
2026-02-25	138.1500	139.6600	138.0500	139.6600	+6.205%	12	273	+59.251%
2026-02-24	128.9500	131.6000	128.5000	131.5000	+3.977%	23	273	+69.133%
2026-02-23	129.7500	130.7500	126.4700	126.4700	-7.686%	11	260	+75.860%
2026-02-20	137.0000	137.0000	137.0000	137.0000	-0.407%	51	258	+62.343%
2026-02-19	137.7500	137.7500	137.5000	137.5600	-1.918%	4	208	+61.682%
2026-02-18	140.2500	140.2500	140.2500	140.2500	+5.650%	30	206	+58.581%
2026-02-17	136.0000	137.2500	132.7500	132.7500	-5.348%	25	179	+67.540%
2026-02-12	140.6900	140.6900	140.2500	140.2500	-0.897%	15	179	+58.581%
2026-02-11	143.2500	143.2500	139.6700	141.5200	-6.284%	3	189	+57.158%
2026-02-10	155.5000	155.5000	151.0100	151.0100	+8.500%	121	189	+47.282%
2026-02-09	139.1800	139.1800	139.1800	139.1800	+0.636%	1	181	+59.800%
2026-02-06	137.2100	138.3000	132.4000	138.3000	+3.596%	146	181	+60.817%
2026-02-05	143.0000	143.0000	133.0000	133.5000	-12.459%	31	159	+66.599%
2026-02-04	148.7900	152.5000	148.7900	152.5000	+3.741%	12	132	+45.843%
2026-02-03	153.1000	153.1000	146.7800	147.0000	-6.489%	106	127	+51.299%
2026-02-02	158.5000	158.5000	157.2000	157.2000	-1.719%	5	23	+41.482%
2026-01-30	164.6000	165.0000	159.9500	159.9500	-3.353%	5	18	+39.050%
2026-01-29	159.5000	165.5000	156.6400	165.5000	-14.866%	15	17	+34.387%
2026-01-23	194.4500	194.4500	194.4000	194.4000	-5.166%	2	5	+14.408%
2026-01-12	204.9900	204.9900	204.9900	204.9900	+1.732%	1	4	+8.498%
2026-01-08	201.5000	201.5000	201.5000	201.5000	0.000%	4	4	+10.377%