Dark

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

EOD

Aug 3, 2026

216.35+13.868%(+26.35)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	213.1600	216.3500	212.0000	216.3500	+13.868%	6	398	0.000%
2026-07-31	190.0000	190.0000	190.0000	190.0000	+3.899%	4	400	+13.868%
2026-07-30	169.7500	182.8700	169.7500	182.8700	+34.959%	34	400	+18.308%
2026-07-29	135.5000	135.5000	135.5000	135.5000	-3.366%	1	404	+59.668%
2026-07-28	140.2200	140.2200	140.2200	140.2200	+8.571%	4	403	+54.293%
2026-07-23	130.0000	130.0000	125.1500	129.1500	-4.170%	12	403	+67.518%
2026-07-22	134.7700	134.7700	134.7700	134.7700	-5.755%	3	398	+60.533%
2026-07-21	143.0000	143.0000	143.0000	143.0000	-1.920%	1	398	+51.294%
2026-07-20	144.0000	145.8000	144.0000	145.8000	+7.482%	3	397	+48.388%
2026-07-17	139.9700	139.9700	135.6500	135.6500	-5.668%	12	396	+59.491%
2026-07-16	144.8000	146.8700	143.8000	143.8000	+5.860%	12	396	+50.452%
2026-07-15	136.5100	136.5100	135.8400	135.8400	+2.909%	26	389	+59.268%
2026-07-14	133.3300	133.3300	132.0000	132.0000	-0.377%	16	376	+63.902%
2026-07-06	132.5000	132.5000	132.5000	132.5000	-3.671%	2	376	+63.283%
2026-07-02	137.5500	137.5500	137.5500	137.5500	+2.841%	1	376	+57.288%
2026-07-01	131.0000	133.7500	131.0000	133.7500	+9.631%	7	376	+61.757%
2026-06-30	122.0000	122.0000	122.0000	122.0000	+1.582%	1	375	+77.336%
2026-06-29	120.1600	120.1600	120.1000	120.1000	+0.092%	3	374	+80.142%
2026-06-26	116.4000	120.7400	116.4000	119.9900	+10.999%	4	374	+80.307%
2026-06-25	107.0000	109.6500	106.0000	108.1000	-9.312%	39	374	+100.139%
2026-06-24	119.2000	119.2000	119.2000	119.2000	-2.773%	1	345	+81.502%
2026-06-23	122.6000	122.6000	122.6000	122.6000	+2.508%	2	346	+76.468%
2026-06-22	121.7500	121.7500	119.6000	119.6000	-5.079%	12	346	+80.895%
2026-06-18	126.2800	126.2800	124.0000	126.0000	-0.450%	8	331	+71.706%
2026-06-17	132.0000	132.0000	126.3000	126.5700	-7.275%	11	331	+70.933%
2026-06-16	136.3500	136.6300	136.3500	136.5000	-4.545%	6	331	+58.498%
2026-06-15	138.2200	143.0000	138.2200	143.0000	+8.031%	3	327	+51.294%
2026-06-12	130.0000	132.3700	130.0000	132.3700	+0.091%	2	328	+63.443%
2026-06-11	133.8500	136.0000	132.2500	132.2500	-6.219%	5	327	+63.592%
2026-06-09	141.0200	141.0200	141.0200	141.0200	-10.178%	2	326	+53.418%
2026-06-05	157.0000	157.0000	157.0000	157.0000	-3.397%	2	327	+37.803%
2026-06-03	170.0000	170.0000	162.5200	162.5200	-7.675%	2	327	+33.122%
2026-06-02	181.0700	181.0700	176.0300	176.0300	-8.437%	12	327	+22.905%
2026-06-01	193.6200	193.6200	191.4700	192.2500	+11.127%	20	327	+12.536%
2026-05-29	176.7800	176.7800	173.0000	173.0000	+7.708%	12	328	+25.058%
2026-05-28	161.5800	161.5800	160.6200	160.6200	+3.793%	3	326	+34.697%
2026-05-22	154.7500	154.7500	154.7500	154.7500	-4.810%	2	326	+39.806%
2026-05-19	165.0000	165.0000	162.5700	162.5700	+2.892%	2	324	+33.081%
2026-05-18	154.9700	158.0000	153.0000	158.0000	-1.558%	4	324	+36.930%
2026-05-15	152.5000	160.5000	152.5000	160.5000	+9.932%	2	324	+34.798%
2026-05-14	146.0000	146.0000	146.0000	146.0000	+5.187%	1	323	+48.185%
2026-05-13	136.0000	138.8000	136.0000	138.8000	-4.736%	3	325	+55.872%
2026-05-12	145.7000	145.7000	145.7000	145.7000	+0.172%	2	325	+48.490%
2026-05-11	145.4500	145.4500	145.4500	145.4500	-2.047%	1	325	+48.745%
2026-05-08	149.0000	150.4500	146.5000	148.4900	-4.200%	230	325	+45.700%
2026-05-07	156.0000	158.8500	155.0000	155.0000	+4.730%	3	284	+39.581%
2026-05-06	148.0000	148.0000	148.0000	148.0000	+1.551%	1	283	+46.182%
2026-05-05	146.1100	146.1100	145.0500	145.7400	-2.723%	3	282	+48.449%
2026-05-04	153.6400	153.6400	149.8200	149.8200	+0.719%	21	284	+44.407%
2026-05-01	149.5000	149.5000	148.7500	148.7500	+6.692%	3	301	+45.445%
2026-04-30	139.6200	141.1400	139.4200	139.4200	-14.597%	25	301	+55.179%
2026-04-28	161.8000	163.2500	161.2500	163.2500	+8.833%	4	277	+32.527%
2026-04-23	152.3500	152.7500	150.0000	150.0000	-5.363%	4	277	+44.233%
2026-04-21	157.5000	158.5000	157.5000	158.5000	+2.126%	2	278	+36.498%
2026-04-20	155.2000	155.2000	155.2000	155.2000	-1.429%	1	278	+39.401%
2026-04-17	163.5000	163.5000	157.0000	157.4500	+2.240%	6	279	+37.409%
2026-04-16	151.6300	154.0000	151.6300	154.0000	+2.667%	4	282	+40.487%
2026-04-15	145.7300	150.0000	145.7300	150.0000	+12.790%	2	280	+44.233%
2026-04-14	134.2500	134.2500	132.9900	132.9900	+6.298%	2	281	+62.681%
2026-04-13	122.0000	125.1100	122.0000	125.1100	+7.023%	4	281	+72.928%
2026-04-10	116.8000	117.0000	115.2800	116.9000	+2.544%	4	277	+85.073%
2026-04-09	114.0000	114.0000	114.0000	114.0000	-3.879%	2	275	+89.781%
2026-04-08	118.6000	118.6000	118.6000	118.6000	+3.130%	2	273	+82.420%
2026-04-07	115.0000	115.0000	115.0000	115.0000	-0.390%	1	274	+88.130%
2026-04-06	116.7500	116.7500	115.4500	115.4500	-0.190%	6	274	+87.397%
2026-04-02	115.6700	115.6700	115.6700	115.6700	-0.533%	5	265	+87.041%
2026-04-01	116.0000	116.2900	115.0000	116.2900	+1.122%	4	265	+86.044%
2026-03-31	113.6500	115.0000	113.6500	115.0000	+6.620%	3	262	+88.130%
2026-03-30	110.2500	111.2700	107.8600	107.8600	+0.569%	5	261	+100.584%
2026-03-27	110.0000	110.5500	107.0000	107.2500	-6.397%	10	259	+101.725%
2026-03-26	117.1600	117.4400	114.0500	114.5800	-1.926%	9	257	+88.820%
2026-03-25	117.4500	117.4500	116.8300	116.8300	-2.079%	6	261	+85.184%
2026-03-24	119.6200	119.6200	119.3100	119.3100	-6.949%	7	265	+81.334%
2026-03-23	128.2200	128.2200	128.2200	128.2200	+0.407%	1	258	+68.733%
2026-03-20	126.4600	127.7000	126.4600	127.7000	-3.015%	6	257	+69.421%
2026-03-19	131.6700	131.6700	131.6700	131.6700	-4.587%	1	255	+64.312%
2026-03-17	138.0000	138.0000	138.0000	138.0000	+0.123%	1	254	+56.775%
2026-03-16	137.8300	137.8300	137.8300	137.8300	+0.709%	1	253	+56.969%
2026-03-13	137.0000	137.3500	136.8600	136.8600	-4.958%	13	254	+58.081%
2026-03-12	144.0000	144.0000	144.0000	144.0000	-0.346%	1	253	+50.243%
2026-03-11	143.4400	144.5000	143.4400	144.5000	-0.345%	2	253	+49.723%
2026-03-10	145.4800	145.4800	145.0000	145.0000	+0.416%	3	251	+49.207%
2026-03-09	145.2000	145.4500	144.4000	144.4000	-1.346%	3	251	+49.827%
2026-03-05	146.3700	146.3700	146.3700	146.3700	+3.809%	1	249	+47.810%
2026-03-02	137.5000	141.0000	137.5000	141.0000	+4.444%	4	249	+53.440%
2026-02-27	136.3400	136.3400	135.0000	135.0000	-3.942%	33	250	+60.259%
2026-02-26	140.5400	140.5400	140.5400	140.5400	+0.630%	2	277	+53.942%
2026-02-25	138.1500	139.6600	138.0500	139.6600	+6.205%	12	273	+54.912%
2026-02-24	128.9500	131.6000	128.5000	131.5000	+3.977%	23	273	+64.525%
2026-02-23	129.7500	130.7500	126.4700	126.4700	-7.686%	11	260	+71.068%
2026-02-20	137.0000	137.0000	137.0000	137.0000	-0.407%	51	258	+57.920%
2026-02-19	137.7500	137.7500	137.5000	137.5600	-1.918%	4	208	+57.277%
2026-02-18	140.2500	140.2500	140.2500	140.2500	+5.650%	30	206	+54.260%
2026-02-17	136.0000	137.2500	132.7500	132.7500	-5.348%	25	179	+62.976%
2026-02-12	140.6900	140.6900	140.2500	140.2500	-0.897%	15	179	+54.260%
2026-02-11	143.2500	143.2500	139.6700	141.5200	-6.284%	3	189	+52.876%
2026-02-10	155.5000	155.5000	151.0100	151.0100	+8.500%	121	189	+43.269%
2026-02-09	139.1800	139.1800	139.1800	139.1800	+0.636%	1	181	+55.446%
2026-02-06	137.2100	138.3000	132.4000	138.3000	+3.596%	146	181	+56.435%
2026-02-05	143.0000	143.0000	133.0000	133.5000	-12.459%	31	159	+62.060%
2026-02-04	148.7900	152.5000	148.7900	152.5000	+3.741%	12	132	+41.869%
2026-02-03	153.1000	153.1000	146.7800	147.0000	-6.489%	106	127	+47.177%
2026-02-02	158.5000	158.5000	157.2000	157.2000	-1.719%	5	23	+37.627%
2026-01-30	164.6000	165.0000	159.9500	159.9500	-3.353%	5	18	+35.261%
2026-01-29	159.5000	165.5000	156.6400	165.5000	-14.866%	15	17	+30.725%
2026-01-23	194.4500	194.4500	194.4000	194.4000	-5.166%	2	5	+11.291%
2026-01-12	204.9900	204.9900	204.9900	204.9900	+1.732%	1	4	+5.542%
2026-01-08	201.5000	201.5000	201.5000	201.5000	0.000%	4	4	+7.370%