Dark

MSFT20281215C330
MSFT Dec 15 2028 330.00 Call (MSFT281215C00330000)
option OPRA

EOD

Sep 25, 2026

227.80+5.429%(+11.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	227.8000	227.8000	227.8000	227.8000	+5.429%	1	139	0.000%
2026-09-23	219.5000	219.5000	215.0000	216.0700	+1.048%	46	140	+5.429%
2026-09-22	213.8400	213.8400	213.8300	213.8300	+2.106%	66	161	+6.533%
2026-09-18	209.4200	209.4200	209.4200	209.4200	+1.189%	1	191	+8.777%
2026-09-08	208.0500	208.0500	206.9600	206.9600	-2.031%	3	192	+10.070%
2026-09-02	209.6000	211.2500	209.6000	211.2500	-1.881%	3	191	+7.834%
2026-09-01	216.0700	216.0700	215.3000	215.3000	-4.311%	3	194	+5.806%
2026-08-28	225.0000	225.0000	225.0000	225.0000	+2.226%	1	194	+1.244%
2026-08-27	215.0000	220.1000	215.0000	220.1000	+7.308%	3	195	+3.498%
2026-08-24	205.1100	205.1100	205.1100	205.1100	+2.833%	1	198	+11.062%
2026-08-21	199.6200	199.6700	199.0000	199.4600	-0.270%	15	198	+14.208%
2026-08-20	198.3000	201.7800	198.3000	200.0000	-10.254%	11	191	+13.900%
2026-08-10	222.8500	222.8500	222.8500	222.8500	+2.300%	1	190	+2.221%
2026-08-07	222.0000	222.0000	217.4400	217.8400	+4.055%	22	190	+4.572%
2026-08-05	215.1100	215.1100	208.2500	209.3500	-2.433%	13	192	+8.813%
2026-08-04	214.5700	214.5700	214.5700	214.5700	+3.858%	1	196	+6.166%
2026-08-03	206.8600	208.9700	206.6000	206.6000	+12.619%	4	195	+10.261%
2026-07-31	182.6500	183.4500	181.5000	183.4500	+2.486%	15	199	+24.176%
2026-07-30	169.1900	179.0000	169.0000	179.0000	+37.060%	34	208	+27.263%
2026-07-29	132.1900	133.5000	130.6000	130.6000	-3.907%	4	187	+74.426%
2026-07-28	135.0000	135.9100	133.1500	135.9100	+2.729%	4	183	+67.611%
2026-07-27	130.0000	132.3000	130.0000	132.3000	+4.792%	20	185	+72.184%
2026-07-24	126.1000	126.2500	126.1000	126.2500	+1.610%	2	182	+80.436%
2026-07-23	124.2500	124.2500	124.2500	124.2500	-6.049%	2	180	+83.340%
2026-07-20	132.2500	132.2500	132.2500	132.2500	-0.098%	2	178	+72.250%
2026-07-17	132.3400	132.3800	132.3400	132.3800	-3.125%	16	176	+72.080%
2026-07-15	137.0000	137.0000	135.8200	136.6500	+6.235%	45	192	+66.703%
2026-07-14	125.3500	128.6300	125.3500	128.6300	+1.869%	4	167	+77.097%
2026-07-08	126.4300	126.4300	126.2600	126.2700	-2.048%	4	166	+80.407%
2026-07-06	129.8100	130.7100	126.0000	128.9100	-1.760%	20	164	+76.712%
2026-07-02	129.0000	131.2200	129.0000	131.2200	+0.938%	2	147	+73.602%
2026-07-01	126.0000	130.0000	126.0000	130.0000	+12.069%	3	147	+75.231%
2026-06-30	116.0000	116.0000	116.0000	116.0000	+1.072%	1	146	+96.379%
2026-06-29	114.7700	114.7700	114.7700	114.7700	+0.236%	1	146	+98.484%
2026-06-26	110.0500	115.4600	110.0500	114.5000	+7.968%	6	145	+98.952%
2026-06-25	106.5000	106.5000	100.9000	106.0500	-9.745%	15	146	+114.804%
2026-06-23	117.5000	117.5000	117.5000	117.5000	+3.460%	4	141	+93.872%
2026-06-22	122.9900	122.9900	113.5700	113.5700	-5.704%	17	137	+100.581%
2026-06-18	118.2100	120.4400	118.2100	120.4400	-5.906%	3	131	+89.140%
2026-06-17	128.0000	128.0000	128.0000	128.0000	-5.108%	2	131	+77.969%
2026-06-15	135.0100	135.0100	134.8900	134.8900	+7.912%	2	131	+68.878%
2026-06-11	125.0000	125.0000	125.0000	125.0000	-9.223%	2	129	+82.240%
2026-06-10	137.7000	137.7000	137.7000	137.7000	-0.935%	2	127	+65.432%
2026-06-09	137.6700	139.0000	136.0100	139.0000	-5.442%	6	127	+63.885%
2026-06-05	147.0000	147.0000	147.0000	147.0000	-8.125%	1	125	+54.966%
2026-06-04	160.0000	160.0000	160.0000	160.0000	+1.587%	1	125	+42.375%
2026-06-03	156.5000	157.5000	156.5000	157.5000	-8.190%	2	126	+44.635%
2026-06-02	171.5000	171.5500	171.5000	171.5500	-8.203%	6	124	+32.789%
2026-06-01	186.8800	186.8800	186.8800	186.8800	+10.783%	2	130	+21.896%
2026-05-29	166.7500	168.6900	166.4200	168.6900	+10.762%	3	128	+35.041%
2026-05-28	156.0100	156.0100	152.3000	152.3000	+6.132%	7	127	+49.573%
2026-05-27	143.5000	143.5000	143.5000	143.5000	-1.034%	5	125	+58.746%
2026-05-26	145.0000	145.0000	145.0000	145.0000	-3.010%	1	125	+57.103%
2026-05-22	149.5000	149.5000	149.5000	149.5000	+2.187%	1	124	+52.375%
2026-05-21	149.0000	149.0000	146.3000	146.3000	-0.490%	3	123	+55.707%
2026-05-19	146.5000	148.0000	146.5000	147.0200	-1.263%	4	123	+54.945%
2026-05-18	148.6500	148.9000	148.6500	148.9000	-3.935%	4	125	+52.989%
2026-05-15	148.8100	155.0000	148.8100	155.0000	+15.672%	6	125	+46.968%
2026-05-14	134.0000	134.0000	134.0000	134.0000	-1.543%	1	125	+70.000%
2026-05-13	137.1000	137.1000	135.0000	136.1000	-2.325%	3	123	+67.377%
2026-05-11	139.0000	139.3400	139.0000	139.3400	-6.527%	4	123	+63.485%
2026-05-07	149.0700	149.0700	149.0700	149.0700	+4.743%	1	122	+52.814%
2026-05-06	142.3200	142.3200	142.3200	142.3200	+1.963%	3	122	+60.062%
2026-05-05	139.5800	139.5800	139.5800	139.5800	-4.069%	1	119	+63.204%
2026-05-04	145.7500	145.7500	145.5000	145.5000	+3.345%	3	119	+56.564%
2026-05-01	140.7900	140.7900	140.7900	140.7900	+1.595%	1	118	+61.801%
2026-04-30	140.8500	140.8500	135.0000	138.5800	-9.454%	14	118	+64.382%
2026-04-29	154.0600	154.0600	153.0500	153.0500	-1.954%	7	105	+48.840%
2026-04-28	156.1000	156.1000	156.1000	156.1000	+0.905%	1	101	+45.932%
2026-04-27	154.4000	154.7000	154.4000	154.7000	+6.301%	7	101	+47.253%
2026-04-23	145.9000	145.9000	145.5300	145.5300	-8.015%	2	96	+56.531%
2026-04-22	158.2100	158.2100	158.2100	158.2100	+3.405%	1	96	+43.986%
2026-04-21	152.0000	153.0000	152.0000	153.0000	+4.551%	2	96	+48.889%
2026-04-20	146.3400	146.3400	146.3400	146.3400	-3.425%	1	96	+55.665%
2026-04-17	157.0000	157.0000	151.5300	151.5300	+4.123%	45	97	+50.333%
2026-04-16	143.7500	145.5300	143.7500	145.5300	+2.126%	2	122	+56.531%
2026-04-15	140.5500	142.5000	140.5500	142.5000	+10.132%	16	120	+59.860%
2026-04-14	129.3900	129.3900	129.3900	129.3900	+15.889%	1	104	+76.057%
2026-04-13	111.6500	111.6500	111.6500	111.6500	+0.405%	3	103	+104.030%
2026-04-10	112.0000	112.7900	111.1100	111.2000	+1.091%	8	103	+104.856%
2026-04-09	110.0700	110.0700	110.0000	110.0000	-1.961%	3	100	+107.091%
2026-04-08	118.9700	118.9700	112.2000	112.2000	+1.538%	6	99	+103.030%
2026-04-07	110.5000	110.5000	110.5000	110.5000	-1.119%	1	103	+106.154%
2026-04-06	111.3000	111.7500	111.0000	111.7500	+0.921%	8	102	+103.848%
2026-04-02	106.0000	110.7300	106.0000	110.7300	-1.573%	3	98	+105.726%
2026-04-01	112.0000	112.5000	110.2500	112.5000	+2.599%	5	98	+102.489%
2026-03-31	108.5500	110.5000	105.0000	109.6500	+4.728%	10	93	+107.752%
2026-03-30	104.7000	104.7000	104.7000	104.7000	+0.048%	2	91	+117.574%
2026-03-27	103.9800	104.6500	103.9800	104.6500	-4.061%	2	93	+117.678%
2026-03-26	109.1500	109.5000	109.0800	109.0800	-2.258%	11	92	+108.838%
2026-03-25	114.0200	114.0200	111.5500	111.6000	-2.148%	12	90	+104.122%
2026-03-24	116.3900	116.3900	114.0500	114.0500	-7.080%	8	81	+99.737%
2026-03-23	123.0000	123.0000	122.7400	122.7400	+2.292%	2	85	+85.596%
2026-03-20	122.0000	122.0000	119.9900	119.9900	-9.782%	10	84	+89.849%
2026-03-17	133.4000	133.4000	133.0000	133.0000	-0.375%	2	86	+71.278%
2026-03-16	133.5000	133.5000	133.5000	133.5000	-2.555%	1	84	+70.637%
2026-03-11	137.2500	137.2500	137.0000	137.0000	-1.862%	3	83	+66.277%
2026-03-10	139.6000	139.6000	139.6000	139.6000	+0.432%	1	80	+63.181%
2026-03-09	139.0000	139.0000	139.0000	139.0000	-0.093%	2	80	+63.885%
2026-03-03	139.1300	139.1300	139.1300	139.1300	+7.436%	1	78	+63.732%
2026-03-02	129.5000	129.5000	129.5000	129.5000	-4.074%	2	78	+75.907%
2026-02-26	135.0000	135.0000	135.0000	135.0000	+1.466%	1	76	+68.741%
2026-02-25	132.5500	133.0500	132.5500	133.0500	+6.568%	6	72	+71.214%
2026-02-24	125.1000	125.1000	124.8500	124.8500	+0.645%	8	72	+82.459%
2026-02-23	126.0000	126.0000	124.0500	124.0500	-5.644%	3	72	+83.636%
2026-02-20	131.4700	131.4700	131.4700	131.4700	+0.015%	1	71	+73.271%
2026-02-19	133.0000	133.0000	131.4500	131.4500	-0.567%	6	72	+73.298%
2026-02-18	134.5000	134.5000	132.2000	132.2000	+2.172%	22	68	+72.315%
2026-02-17	131.2500	131.2500	129.3900	129.3900	-3.906%	6	90	+76.057%
2026-02-12	131.0000	134.6500	131.0000	134.6500	-0.810%	24	84	+69.179%
2026-02-11	136.8000	136.8000	135.7500	135.7500	-5.341%	3	62	+67.808%
2026-02-10	150.0000	150.0000	143.4100	143.4100	+12.250%	13	60	+58.845%
2026-02-06	127.7600	127.7600	127.7600	127.7600	+0.527%	5	60	+78.303%
2026-02-05	133.1000	137.0000	127.0900	127.0900	-10.184%	5	55	+79.243%
2026-02-03	148.0000	148.0000	141.5000	141.5000	-5.773%	5	50	+60.989%
2026-02-02	150.3400	150.3400	150.1700	150.1700	-5.046%	10	45	+51.695%
2026-01-30	159.4000	159.4000	158.1000	158.1500	+1.993%	3	44	+44.040%
2026-01-29	156.8500	159.0000	150.9100	155.0600	-21.786%	37	43	+46.911%
2026-01-27	198.4200	198.4200	198.2500	198.2500	+10.507%	2	11	+14.905%
2026-01-15	179.4000	179.4000	179.4000	179.4000	+0.380%	1	11	+26.979%
2026-01-14	181.5800	181.5800	178.7200	178.7200	-4.936%	8	10	+27.462%
2026-01-13	188.0000	188.0000	188.0000	188.0000	-3.993%	1	2	+21.170%
2026-01-08	195.8200	195.8200	195.8200	195.8200	0.000%	1	1	+16.331%