Dark

MSFT20281215C340
MSFT Dec 15 2028 340.00 Call (MSFT281215C00340000)
option OPRA

EOD

Sep 29, 2026

221.000.000%(0.00)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	216.6100	221.0000	216.5100	221.0000	0.000%	53	372	0.000%
2026-09-25	221.0000	221.0000	221.0000	221.0000	+5.545%	30	397	0.000%
2026-09-23	209.3900	209.3900	209.3900	209.3900	+1.458%	1	399	+5.545%
2026-09-22	205.9300	206.5500	205.8500	206.3800	+2.346%	32	400	+7.084%
2026-09-21	201.6500	201.6500	201.6500	201.6500	+0.025%	3	416	+9.596%
2026-09-18	201.6000	201.6000	201.6000	201.6000	-2.609%	3	416	+9.623%
2026-09-15	207.0000	207.0000	207.0000	207.0000	-3.474%	1	419	+6.763%
2026-09-14	214.4500	214.4500	214.4500	214.4500	+6.374%	3	420	+3.054%
2026-09-10	201.6400	201.6400	201.6000	201.6000	+0.800%	2	423	+9.623%
2026-09-08	200.0000	200.0000	200.0000	200.0000	-1.720%	3	424	+10.500%
2026-09-02	203.4000	203.5000	203.4000	203.5000	-9.071%	3	421	+8.600%
2026-08-28	218.8600	223.8000	218.6400	223.8000	+7.944%	4	422	-1.251%
2026-08-27	212.4000	212.4000	207.3300	207.3300	+7.620%	4	424	+6.593%
2026-08-21	193.3200	195.5000	192.2700	192.6500	-0.155%	20	424	+14.716%
2026-08-20	193.7900	195.0000	191.0000	192.9500	+0.495%	7	430	+14.537%
2026-08-19	192.0000	192.0000	192.0000	192.0000	-0.083%	1	435	+15.104%
2026-08-18	192.1600	192.1600	192.1600	192.1600	-4.398%	1	435	+15.008%
2026-08-17	201.0000	201.0000	201.0000	201.0000	-1.083%	1	436	+9.950%
2026-08-12	205.1000	205.1000	203.2000	203.2000	-4.493%	4	437	+8.760%
2026-08-11	212.0000	212.9600	212.0000	212.7600	-1.500%	3	440	+3.873%
2026-08-10	220.5000	220.5000	216.0000	216.0000	+3.851%	2	440	+2.315%
2026-08-06	208.0000	208.0000	207.9900	207.9900	+2.600%	2	442	+6.255%
2026-08-05	201.0000	202.7200	201.0000	202.7200	-0.133%	2	443	+9.017%
2026-08-03	194.4000	202.9900	194.4000	202.9900	+15.270%	3	445	+8.872%
2026-07-31	170.0000	177.5000	170.0000	176.1000	+6.605%	10	447	+25.497%
2026-07-30	166.5300	166.5300	161.5000	165.1900	+29.785%	22	449	+33.785%
2026-07-29	127.4300	127.4300	127.2800	127.2800	-2.914%	2	453	+73.633%
2026-07-28	127.5000	131.1000	126.5000	131.1000	+5.513%	6	451	+68.574%
2026-07-27	125.2500	127.0100	124.2500	124.2500	+2.686%	5	451	+77.867%
2026-07-24	121.0000	121.0000	121.0000	121.0000	+1.638%	1	453	+82.645%
2026-07-23	123.5000	123.5000	116.9000	119.0500	-4.760%	5	453	+85.636%
2026-07-22	128.0700	128.0700	125.0000	125.0000	-4.979%	3	449	+76.800%
2026-07-20	128.0000	131.8000	128.0000	131.5500	+1.364%	13	448	+67.997%
2026-07-17	128.0500	129.7800	126.2500	129.7800	-4.644%	15	444	+70.288%
2026-07-16	132.0000	136.1000	132.0000	136.1000	+4.548%	7	437	+62.381%
2026-07-15	125.2000	132.5500	125.2000	130.1800	+6.574%	14	431	+69.765%
2026-07-14	122.0000	123.5000	122.0000	122.1500	-4.361%	6	422	+80.925%
2026-07-13	125.0000	128.0000	125.0000	127.7200	+5.571%	5	422	+73.035%
2026-07-10	125.2500	125.2500	120.8000	120.9800	+2.179%	9	420	+82.675%
2026-07-09	118.0000	118.4000	118.0000	118.4000	-2.133%	4	415	+86.655%
2026-07-08	121.9500	121.9500	120.9500	120.9800	-3.216%	4	411	+82.675%
2026-07-07	127.6500	128.7500	125.0000	125.0000	+1.256%	7	408	+76.800%
2026-07-06	124.0500	124.0500	120.0000	123.4500	-2.986%	4	415	+79.020%
2026-07-02	126.0000	127.2500	126.0000	127.2500	+1.857%	7	413	+73.674%
2026-07-01	124.9300	124.9300	124.9300	124.9300	+10.558%	1	413	+76.899%
2026-06-30	109.5000	113.0000	109.5000	113.0000	+1.848%	8	414	+95.575%
2026-06-29	118.7000	118.7000	110.9500	110.9500	+0.589%	16	408	+99.189%
2026-06-26	111.7000	112.0000	110.3000	110.3000	+10.025%	4	399	+100.363%
2026-06-25	102.3000	102.9500	97.5800	100.2500	-11.283%	67	397	+120.449%
2026-06-24	113.0000	113.0000	113.0000	113.0000	+0.444%	2	371	+95.575%
2026-06-23	111.9000	113.7500	111.9000	112.5000	+3.211%	14	369	+96.444%
2026-06-22	118.2500	118.2500	109.0000	109.0000	-5.407%	19	369	+102.752%
2026-06-18	113.1800	115.2300	113.1800	115.2300	-5.332%	2	352	+91.790%
2026-06-17	122.3500	122.3500	121.7200	121.7200	-3.779%	4	352	+81.564%
2026-06-16	129.1500	129.1500	124.8400	126.5000	+2.016%	4	352	+74.704%
2026-06-12	118.6200	124.0000	118.6200	124.0000	+2.479%	11	350	+78.226%
2026-06-11	125.0000	125.0000	121.0000	121.0000	-8.159%	18	339	+82.645%
2026-06-10	131.7500	131.7500	131.7500	131.7500	-5.501%	1	331	+67.742%
2026-06-08	138.0500	139.4200	138.0500	139.4200	-2.435%	2	332	+58.514%
2026-06-05	146.2700	146.2700	142.9000	142.9000	-8.690%	8	332	+54.654%
2026-06-04	154.0000	156.5000	154.0000	156.5000	-12.862%	2	326	+41.214%
2026-06-01	179.1700	180.5000	179.1700	179.6000	+8.193%	3	324	+23.051%
2026-05-29	160.0000	166.0000	160.0000	166.0000	+12.542%	7	325	+33.133%
2026-05-28	139.5500	150.0000	139.5500	147.5000	+7.273%	4	329	+49.831%
2026-05-27	135.5500	138.0000	135.5500	137.5000	-1.786%	6	331	+60.727%
2026-05-26	138.0000	140.0000	138.0000	140.0000	-2.778%	3	331	+57.857%
2026-05-22	143.0000	144.0000	143.0000	144.0000	+1.053%	2	329	+53.472%
2026-05-21	141.6000	142.5000	141.5000	142.5000	+0.148%	13	328	+55.088%
2026-05-20	138.3000	142.2900	137.5000	142.2900	+1.130%	3	328	+55.317%
2026-05-15	140.0000	140.7000	140.0000	140.7000	+5.031%	2	315	+57.072%
2026-05-14	134.2000	135.0000	133.9600	133.9600	+3.046%	5	315	+64.975%
2026-05-13	130.0000	130.0000	130.0000	130.0000	-2.782%	1	311	+70.000%
2026-05-11	133.5000	133.7200	133.2500	133.7200	-3.625%	4	311	+65.271%
2026-05-08	137.7000	138.7500	137.7000	138.7500	-2.302%	101	309	+59.279%
2026-05-07	142.0200	142.0200	142.0200	142.0200	+4.920%	1	308	+55.612%
2026-05-06	137.2500	137.2500	135.3600	135.3600	+2.028%	4	307	+63.268%
2026-05-05	134.0500	136.5000	132.6700	132.6700	-3.513%	5	304	+66.579%
2026-05-04	135.1500	138.3500	135.0000	137.5000	-0.557%	15	301	+60.727%
2026-05-01	135.5000	138.2700	135.5000	138.2700	+6.076%	2	298	+59.832%
2026-04-30	127.3500	130.3500	127.3500	130.3500	-11.777%	3	298	+69.544%
2026-04-29	145.7100	147.7500	145.7100	147.7500	-2.152%	8	294	+49.577%
2026-04-28	148.7500	151.0000	148.7500	151.0000	+2.861%	5	295	+46.358%
2026-04-27	144.0000	147.0000	144.0000	146.8000	+3.753%	9	294	+50.545%
2026-04-23	141.4900	141.4900	141.4900	141.4900	-6.914%	1	292	+56.195%
2026-04-22	152.0000	152.0000	152.0000	152.0000	+4.110%	2	291	+45.395%
2026-04-21	146.0000	146.0000	146.0000	146.0000	+3.546%	1	293	+51.370%
2026-04-20	141.0000	141.0000	141.0000	141.0000	-7.377%	1	293	+56.738%
2026-04-17	151.8400	152.2300	151.8400	152.2300	+9.157%	4	292	+45.175%
2026-04-16	139.4600	139.4600	139.4600	139.4600	+3.557%	1	291	+58.468%
2026-04-15	130.5000	134.6700	130.5000	134.6700	+11.196%	10	290	+64.105%
2026-04-14	124.1500	124.1500	121.1100	121.1100	+7.177%	3	291	+82.479%
2026-04-13	107.5000	113.0000	107.5000	113.0000	+5.805%	5	292	+95.575%
2026-04-10	107.0000	107.0000	105.7500	106.8000	+1.041%	7	292	+106.929%
2026-04-09	103.3000	105.7000	102.0000	105.7000	-3.909%	14	288	+109.082%
2026-04-08	110.0000	110.0000	110.0000	110.0000	+6.096%	1	280	+100.909%
2026-04-07	103.6800	103.6800	103.6800	103.6800	-2.739%	1	279	+113.156%
2026-04-06	106.5000	106.6000	106.5000	106.6000	+1.244%	2	279	+107.317%
2026-04-01	106.0000	106.0000	105.2900	105.2900	+0.171%	2	279	+109.896%
2026-03-31	103.2500	105.5000	103.0100	105.1100	+7.409%	49	278	+110.256%
2026-03-30	99.2000	101.8000	96.6000	97.8600	+0.669%	41	303	+125.833%
2026-03-27	100.6200	101.6000	97.2100	97.2100	-6.529%	116	311	+127.343%
2026-03-26	107.7900	108.3500	102.6100	104.0000	-2.099%	165	353	+112.500%
2026-03-25	108.4600	108.4600	106.2300	106.2300	-2.182%	22	262	+108.039%
2026-03-24	111.0900	111.0900	107.7500	108.6000	-7.535%	69	250	+103.499%
2026-03-23	118.2000	118.2000	117.4500	117.4500	+1.909%	7	231	+88.165%
2026-03-20	117.0000	117.5500	113.3500	115.2500	-4.917%	15	234	+91.757%
2026-03-18	122.6600	122.6600	121.2100	121.2100	-6.762%	9	234	+82.328%
2026-03-17	130.0000	130.0000	130.0000	130.0000	-1.790%	1	230	+70.000%
2026-03-11	132.3700	132.3700	132.3700	132.3700	-0.474%	1	231	+66.956%
2026-03-10	133.0000	133.0000	133.0000	133.0000	-1.481%	1	232	+66.165%
2026-03-09	135.0000	135.0000	135.0000	135.0000	-2.948%	50	231	+63.704%
2026-03-06	139.4300	139.4300	138.8000	139.1000	+1.905%	3	181	+58.879%
2026-03-04	132.5000	136.5000	132.5000	136.5000	+4.398%	5	182	+61.905%
2026-03-03	125.5000	130.7500	125.5000	130.7500	+4.125%	2	182	+69.025%
2026-03-02	125.5700	125.5700	125.5700	125.5700	-1.706%	2	183	+75.997%
2026-02-25	123.5000	127.7500	123.5000	127.7500	+6.681%	5	181	+72.994%
2026-02-24	118.5500	119.7500	118.5000	119.7500	+1.742%	15	181	+84.551%
2026-02-23	120.0000	120.3500	117.7000	117.7000	-6.587%	61	174	+87.766%
2026-02-20	126.4000	126.4000	126.0000	126.0000	-0.920%	2	119	+75.397%
2026-02-18	127.1700	127.1700	127.1700	127.1700	-3.145%	8	118	+73.783%
2026-02-12	131.3000	131.3000	131.3000	131.3000	+1.335%	1	110	+68.317%
2026-02-11	132.8900	133.5000	129.1900	129.5700	-7.943%	106	109	+70.564%
2026-02-10	142.3000	142.5000	140.7500	140.7500	+3.386%	4	159	+57.016%
2026-02-09	136.1400	136.1400	136.1400	136.1400	+11.135%	1	159	+62.333%
2026-02-06	122.0300	122.5000	122.0300	122.5000	-3.543%	11	158	+80.408%
2026-02-05	129.0500	130.7500	127.0000	127.0000	-9.363%	17	157	+74.016%
2026-02-04	136.6000	140.3000	136.6000	140.1200	+4.763%	6	150	+57.722%
2026-02-03	139.0000	139.0000	133.7500	133.7500	-7.548%	20	144	+65.234%
2026-02-02	145.9000	145.9700	144.6700	144.6700	-7.174%	4	128	+52.761%
2026-01-30	155.8500	155.8500	155.8500	155.8500	+5.340%	1	124	+41.803%
2026-01-29	152.2800	152.2800	144.1800	147.9500	-22.798%	121	125	+49.375%
2026-01-28	191.6400	191.6400	191.6400	191.6400	+5.302%	2	15	+15.320%
2026-01-23	181.9900	181.9900	181.9900	181.9900	+15.256%	1	14	+21.435%
2026-01-21	160.0000	160.0000	157.9000	157.9000	-10.548%	3	14	+39.962%
2026-01-16	176.5200	176.5200	176.5200	176.5200	+1.835%	1	12	+25.198%
2026-01-15	174.0000	174.0000	173.3400	173.3400	-4.100%	2	12	+27.495%
2026-01-13	184.2200	184.2200	180.7500	180.7500	0.000%	10	10	+22.268%