Dark

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

EOD

Aug 3, 2026

202.99+15.270%(+26.89)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	194.4000	202.9900	194.4000	202.9900	+15.270%	3	445	0.000%
2026-07-31	170.0000	177.5000	170.0000	176.1000	+6.605%	10	447	+15.270%
2026-07-30	166.5300	166.5300	161.5000	165.1900	+29.785%	22	449	+22.883%
2026-07-29	127.4300	127.4300	127.2800	127.2800	-2.914%	2	453	+59.483%
2026-07-28	127.5000	131.1000	126.5000	131.1000	+5.513%	6	451	+54.836%
2026-07-27	125.2500	127.0100	124.2500	124.2500	+2.686%	5	451	+63.372%
2026-07-24	121.0000	121.0000	121.0000	121.0000	+1.638%	1	453	+67.760%
2026-07-23	123.5000	123.5000	116.9000	119.0500	-4.760%	5	453	+70.508%
2026-07-22	128.0700	128.0700	125.0000	125.0000	-4.979%	3	449	+62.392%
2026-07-20	128.0000	131.8000	128.0000	131.5500	+1.364%	13	448	+54.306%
2026-07-17	128.0500	129.7800	126.2500	129.7800	-4.644%	15	444	+56.411%
2026-07-16	132.0000	136.1000	132.0000	136.1000	+4.548%	7	437	+49.148%
2026-07-15	125.2000	132.5500	125.2000	130.1800	+6.574%	14	431	+55.930%
2026-07-14	122.0000	123.5000	122.0000	122.1500	-4.361%	6	422	+66.181%
2026-07-13	125.0000	128.0000	125.0000	127.7200	+5.571%	5	422	+58.934%
2026-07-10	125.2500	125.2500	120.8000	120.9800	+2.179%	9	420	+67.788%
2026-07-09	118.0000	118.4000	118.0000	118.4000	-2.133%	4	415	+71.444%
2026-07-08	121.9500	121.9500	120.9500	120.9800	-3.216%	4	411	+67.788%
2026-07-07	127.6500	128.7500	125.0000	125.0000	+1.256%	7	408	+62.392%
2026-07-06	124.0500	124.0500	120.0000	123.4500	-2.986%	4	415	+64.431%
2026-07-02	126.0000	127.2500	126.0000	127.2500	+1.857%	7	413	+59.521%
2026-07-01	124.9300	124.9300	124.9300	124.9300	+10.558%	1	413	+62.483%
2026-06-30	109.5000	113.0000	109.5000	113.0000	+1.848%	8	414	+79.637%
2026-06-29	118.7000	118.7000	110.9500	110.9500	+0.589%	16	408	+82.956%
2026-06-26	111.7000	112.0000	110.3000	110.3000	+10.025%	4	399	+84.034%
2026-06-25	102.3000	102.9500	97.5800	100.2500	-11.283%	67	397	+102.484%
2026-06-24	113.0000	113.0000	113.0000	113.0000	+0.444%	2	371	+79.637%
2026-06-23	111.9000	113.7500	111.9000	112.5000	+3.211%	14	369	+80.436%
2026-06-22	118.2500	118.2500	109.0000	109.0000	-5.407%	19	369	+86.229%
2026-06-18	113.1800	115.2300	113.1800	115.2300	-5.332%	2	352	+76.161%
2026-06-17	122.3500	122.3500	121.7200	121.7200	-3.779%	4	352	+66.768%
2026-06-16	129.1500	129.1500	124.8400	126.5000	+2.016%	4	352	+60.466%
2026-06-12	118.6200	124.0000	118.6200	124.0000	+2.479%	11	350	+63.702%
2026-06-11	125.0000	125.0000	121.0000	121.0000	-8.159%	18	339	+67.760%
2026-06-10	131.7500	131.7500	131.7500	131.7500	-5.501%	1	331	+54.072%
2026-06-08	138.0500	139.4200	138.0500	139.4200	-2.435%	2	332	+45.596%
2026-06-05	146.2700	146.2700	142.9000	142.9000	-8.690%	8	332	+42.050%
2026-06-04	154.0000	156.5000	154.0000	156.5000	-12.862%	2	326	+29.706%
2026-06-01	179.1700	180.5000	179.1700	179.6000	+8.193%	3	324	+13.023%
2026-05-29	160.0000	166.0000	160.0000	166.0000	+12.542%	7	325	+22.283%
2026-05-28	139.5500	150.0000	139.5500	147.5000	+7.273%	4	329	+37.620%
2026-05-27	135.5500	138.0000	135.5500	137.5000	-1.786%	6	331	+47.629%
2026-05-26	138.0000	140.0000	138.0000	140.0000	-2.778%	3	331	+44.993%
2026-05-22	143.0000	144.0000	143.0000	144.0000	+1.053%	2	329	+40.965%
2026-05-21	141.6000	142.5000	141.5000	142.5000	+0.148%	13	328	+42.449%
2026-05-20	138.3000	142.2900	137.5000	142.2900	+1.130%	3	328	+42.659%
2026-05-15	140.0000	140.7000	140.0000	140.7000	+5.031%	2	315	+44.271%
2026-05-14	134.2000	135.0000	133.9600	133.9600	+3.046%	5	315	+51.530%
2026-05-13	130.0000	130.0000	130.0000	130.0000	-2.782%	1	311	+56.146%
2026-05-11	133.5000	133.7200	133.2500	133.7200	-3.625%	4	311	+51.802%
2026-05-08	137.7000	138.7500	137.7000	138.7500	-2.302%	101	309	+46.299%
2026-05-07	142.0200	142.0200	142.0200	142.0200	+4.920%	1	308	+42.931%
2026-05-06	137.2500	137.2500	135.3600	135.3600	+2.028%	4	307	+49.963%
2026-05-05	134.0500	136.5000	132.6700	132.6700	-3.513%	5	304	+53.004%
2026-05-04	135.1500	138.3500	135.0000	137.5000	-0.557%	15	301	+47.629%
2026-05-01	135.5000	138.2700	135.5000	138.2700	+6.076%	2	298	+46.807%
2026-04-30	127.3500	130.3500	127.3500	130.3500	-11.777%	3	298	+55.727%
2026-04-29	145.7100	147.7500	145.7100	147.7500	-2.152%	8	294	+37.387%
2026-04-28	148.7500	151.0000	148.7500	151.0000	+2.861%	5	295	+34.430%
2026-04-27	144.0000	147.0000	144.0000	146.8000	+3.753%	9	294	+38.277%
2026-04-23	141.4900	141.4900	141.4900	141.4900	-6.914%	1	292	+43.466%
2026-04-22	152.0000	152.0000	152.0000	152.0000	+4.110%	2	291	+33.546%
2026-04-21	146.0000	146.0000	146.0000	146.0000	+3.546%	1	293	+39.034%
2026-04-20	141.0000	141.0000	141.0000	141.0000	-7.377%	1	293	+43.965%
2026-04-17	151.8400	152.2300	151.8400	152.2300	+9.157%	4	292	+33.344%
2026-04-16	139.4600	139.4600	139.4600	139.4600	+3.557%	1	291	+45.554%
2026-04-15	130.5000	134.6700	130.5000	134.6700	+11.196%	10	290	+50.731%
2026-04-14	124.1500	124.1500	121.1100	121.1100	+7.177%	3	291	+67.608%
2026-04-13	107.5000	113.0000	107.5000	113.0000	+5.805%	5	292	+79.637%
2026-04-10	107.0000	107.0000	105.7500	106.8000	+1.041%	7	292	+90.066%
2026-04-09	103.3000	105.7000	102.0000	105.7000	-3.909%	14	288	+92.044%
2026-04-08	110.0000	110.0000	110.0000	110.0000	+6.096%	1	280	+84.536%
2026-04-07	103.6800	103.6800	103.6800	103.6800	-2.739%	1	279	+95.785%
2026-04-06	106.5000	106.6000	106.5000	106.6000	+1.244%	2	279	+90.422%
2026-04-01	106.0000	106.0000	105.2900	105.2900	+0.171%	2	279	+92.791%
2026-03-31	103.2500	105.5000	103.0100	105.1100	+7.409%	49	278	+93.121%
2026-03-30	99.2000	101.8000	96.6000	97.8600	+0.669%	41	303	+107.429%
2026-03-27	100.6200	101.6000	97.2100	97.2100	-6.529%	116	311	+108.816%
2026-03-26	107.7900	108.3500	102.6100	104.0000	-2.099%	165	353	+95.183%
2026-03-25	108.4600	108.4600	106.2300	106.2300	-2.182%	22	262	+91.085%
2026-03-24	111.0900	111.0900	107.7500	108.6000	-7.535%	69	250	+86.915%
2026-03-23	118.2000	118.2000	117.4500	117.4500	+1.909%	7	231	+72.831%
2026-03-20	117.0000	117.5500	113.3500	115.2500	-4.917%	15	234	+76.130%
2026-03-18	122.6600	122.6600	121.2100	121.2100	-6.762%	9	234	+67.470%
2026-03-17	130.0000	130.0000	130.0000	130.0000	-1.790%	1	230	+56.146%
2026-03-11	132.3700	132.3700	132.3700	132.3700	-0.474%	1	231	+53.350%
2026-03-10	133.0000	133.0000	133.0000	133.0000	-1.481%	1	232	+52.624%
2026-03-09	135.0000	135.0000	135.0000	135.0000	-2.948%	50	231	+50.363%
2026-03-06	139.4300	139.4300	138.8000	139.1000	+1.905%	3	181	+45.931%
2026-03-04	132.5000	136.5000	132.5000	136.5000	+4.398%	5	182	+48.711%
2026-03-03	125.5000	130.7500	125.5000	130.7500	+4.125%	2	182	+55.250%
2026-03-02	125.5700	125.5700	125.5700	125.5700	-1.706%	2	183	+61.655%
2026-02-25	123.5000	127.7500	123.5000	127.7500	+6.681%	5	181	+58.896%
2026-02-24	118.5500	119.7500	118.5000	119.7500	+1.742%	15	181	+69.511%
2026-02-23	120.0000	120.3500	117.7000	117.7000	-6.587%	61	174	+72.464%
2026-02-20	126.4000	126.4000	126.0000	126.0000	-0.920%	2	119	+61.103%
2026-02-18	127.1700	127.1700	127.1700	127.1700	-3.145%	8	118	+59.621%
2026-02-12	131.3000	131.3000	131.3000	131.3000	+1.335%	1	110	+54.600%
2026-02-11	132.8900	133.5000	129.1900	129.5700	-7.943%	106	109	+56.664%
2026-02-10	142.3000	142.5000	140.7500	140.7500	+3.386%	4	159	+44.220%
2026-02-09	136.1400	136.1400	136.1400	136.1400	+11.135%	1	159	+49.104%
2026-02-06	122.0300	122.5000	122.0300	122.5000	-3.543%	11	158	+65.706%
2026-02-05	129.0500	130.7500	127.0000	127.0000	-9.363%	17	157	+59.835%
2026-02-04	136.6000	140.3000	136.6000	140.1200	+4.763%	6	150	+44.869%
2026-02-03	139.0000	139.0000	133.7500	133.7500	-7.548%	20	144	+51.768%
2026-02-02	145.9000	145.9700	144.6700	144.6700	-7.174%	4	128	+40.312%
2026-01-30	155.8500	155.8500	155.8500	155.8500	+5.340%	1	124	+30.247%
2026-01-29	152.2800	152.2800	144.1800	147.9500	-22.798%	121	125	+37.202%
2026-01-28	191.6400	191.6400	191.6400	191.6400	+5.302%	2	15	+5.923%
2026-01-23	181.9900	181.9900	181.9900	181.9900	+15.256%	1	14	+11.539%
2026-01-21	160.0000	160.0000	157.9000	157.9000	-10.548%	3	14	+28.556%
2026-01-16	176.5200	176.5200	176.5200	176.5200	+1.835%	1	12	+14.995%
2026-01-15	174.0000	174.0000	173.3400	173.3400	-4.100%	2	12	+17.105%
2026-01-13	184.2200	184.2200	180.7500	180.7500	0.000%	10	10	+12.304%