Dark

MSFT20281215C350
MSFT Dec 15 2028 350.00 Call (MSFT281215C00350000)
option OPRA

EOD

Aug 3, 2026

194.80+12.465%(+21.59)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	182.0000	196.0200	182.0000	194.8000	+12.465%	77	2,212	0.000%
2026-07-31	160.1500	173.2100	160.1500	173.2100	+4.976%	212	2,226	+12.465%
2026-07-30	153.2500	166.8900	150.0000	165.0000	+40.605%	214	2,333	+18.061%
2026-07-29	119.2500	126.5000	117.3500	117.3500	-3.017%	40	2,471	+65.999%
2026-07-28	121.1000	125.9500	121.0000	121.0000	+0.926%	11	2,480	+60.992%
2026-07-27	120.4000	123.6500	118.3200	119.8900	+4.616%	63	2,483	+62.482%
2026-07-24	119.0000	120.2500	113.9000	114.6000	+0.659%	106	2,502	+69.983%
2026-07-23	121.4100	121.4100	112.0000	113.8500	-5.714%	39	2,500	+71.102%
2026-07-22	122.3000	122.4000	119.2900	120.7500	-5.664%	20	2,508	+61.325%
2026-07-21	126.6000	128.5200	126.3500	128.0000	-0.312%	6	2,494	+52.188%
2026-07-20	120.7500	130.4000	120.7500	128.4000	+2.360%	66	2,497	+51.713%
2026-07-17	125.9900	125.9900	120.0000	125.4400	-1.422%	40	2,510	+55.293%
2026-07-16	126.7700	132.3300	123.7200	127.2500	+1.637%	243	2,516	+53.084%
2026-07-15	120.0000	126.7100	120.0000	125.2000	+7.009%	35	2,486	+55.591%
2026-07-14	113.1000	118.5000	113.1000	117.0000	-3.426%	12	2,505	+66.496%
2026-07-13	119.2000	122.9900	119.2000	121.1500	+3.203%	26	2,496	+60.792%
2026-07-10	116.2900	117.6000	115.0000	117.3900	+1.356%	9	2,491	+65.943%
2026-07-09	109.0000	115.8300	108.1300	115.8200	+0.069%	52	2,489	+68.192%
2026-07-08	116.0000	116.9200	114.5000	115.7400	-4.426%	28	2,473	+68.308%
2026-07-07	124.0000	124.6000	121.1000	121.1000	+1.765%	44	2,489	+60.859%
2026-07-06	120.0000	120.0000	115.0000	119.0000	-3.015%	42	2,489	+63.697%
2026-07-02	118.5000	123.0000	118.5000	122.7000	+5.195%	200	2,438	+58.761%
2026-07-01	110.8000	120.6300	110.8000	116.6400	+7.502%	55	2,438	+67.010%
2026-06-30	106.0000	108.5000	106.0000	108.5000	+2.649%	25	2,438	+79.539%
2026-06-29	111.0000	114.8500	104.5000	105.7000	-2.130%	69	2,422	+84.295%
2026-06-26	97.0000	110.7100	96.1000	108.0000	+14.638%	178	2,393	+80.370%
2026-06-25	100.0000	100.0000	91.8200	94.2100	-7.881%	866	2,462	+106.772%
2026-06-24	109.1500	109.5000	101.6000	102.2700	-5.872%	140	1,749	+90.476%
2026-06-23	108.2200	109.8000	107.0000	108.6500	+4.824%	30	1,648	+79.291%
2026-06-22	112.0800	112.0800	103.6500	103.6500	-7.587%	46	1,633	+87.940%
2026-06-18	111.2200	112.1600	108.2200	112.1600	+1.091%	33	1,502	+73.680%
2026-06-17	119.0000	119.0000	110.9500	110.9500	-8.908%	178	1,502	+75.575%
2026-06-16	120.4100	122.2000	119.9000	121.8000	-3.464%	323	1,502	+59.934%
2026-06-15	123.4800	126.1700	123.4800	126.1700	+5.670%	24	1,600	+54.395%
2026-06-12	114.3100	119.4700	114.0000	119.4000	+0.336%	64	1,596	+63.149%
2026-06-11	119.0000	120.7500	114.5000	119.0000	-4.032%	60	1,590	+63.697%
2026-06-10	124.5000	126.8200	124.0000	124.0000	-3.367%	6	1,551	+57.097%
2026-06-09	131.8000	134.5000	124.8000	128.3200	-4.744%	18	1,549	+51.808%
2026-06-08	134.0000	134.7100	131.8000	134.7100	-0.949%	27	1,535	+44.607%
2026-06-05	146.2500	146.2500	135.4500	136.0000	-6.529%	31	1,534	+43.235%
2026-06-04	150.0000	150.0000	145.5000	145.5000	-0.533%	7	1,523	+33.883%
2026-06-03	154.0000	154.8000	143.1500	146.2800	-6.834%	67	1,520	+33.169%
2026-06-02	163.0000	163.0000	157.0100	157.0100	-9.504%	73	1,507	+24.069%
2026-06-01	176.8500	176.8500	171.0000	173.5000	+8.167%	58	1,490	+12.277%
2026-05-29	150.0000	160.5800	150.0000	160.4000	+13.237%	64	1,489	+21.446%
2026-05-28	141.6200	145.0000	141.0000	141.6500	+6.986%	18	1,493	+37.522%
2026-05-27	132.0000	134.1500	131.5800	132.4000	-1.415%	19	1,496	+47.130%
2026-05-26	135.3000	136.7800	134.0000	134.3000	-1.971%	30	1,486	+45.048%
2026-05-22	139.4600	140.5600	136.5000	137.0000	+0.366%	12	1,476	+42.190%
2026-05-21	140.7700	140.7700	134.3000	136.5000	+0.368%	18	1,472	+42.711%
2026-05-20	132.6900	136.0000	130.7000	136.0000	+0.332%	13	1,472	+43.235%
2026-05-19	146.0500	146.0500	135.0000	135.5500	-3.351%	26	1,451	+43.711%
2026-05-18	134.4500	140.2500	134.4500	140.2500	+0.899%	30	1,451	+38.895%
2026-05-15	132.5000	143.5000	132.5000	139.0000	+9.020%	25	1,451	+40.144%
2026-05-14	121.2000	129.0600	121.2000	127.5000	+3.256%	14	1,430	+52.784%
2026-05-13	125.5500	125.5500	121.0500	123.4800	-2.772%	34	1,421	+57.758%
2026-05-12	128.5500	129.9500	125.0000	127.0000	-2.308%	26	1,421	+53.386%
2026-05-11	127.2500	130.0000	126.0000	130.0000	-0.877%	47	1,421	+49.846%
2026-05-08	133.3500	133.3500	130.2000	131.1500	-4.618%	26	1,388	+48.532%
2026-05-07	141.2100	141.2100	137.5000	137.5000	+5.769%	24	1,372	+41.673%
2026-05-06	126.0500	132.5500	125.0000	130.0000	+1.761%	11	1,378	+49.846%
2026-05-05	133.5000	133.5000	126.6500	127.7500	-3.132%	10	1,377	+52.485%
2026-05-04	133.3200	136.2800	131.8800	131.8800	-0.842%	9	1,371	+47.710%
2026-05-01	131.0000	133.6000	130.5700	133.0000	+3.858%	17	1,361	+46.466%
2026-04-30	129.0000	129.0000	121.3800	128.0600	-9.177%	31	1,361	+52.116%
2026-04-29	144.0000	144.0000	139.2500	141.0000	-2.859%	34	1,343	+38.156%
2026-04-28	142.5000	145.1500	142.5000	145.1500	+2.039%	14	1,324	+34.206%
2026-04-27	138.3600	142.2500	138.3600	142.2500	+1.066%	10	1,330	+36.942%
2026-04-24	139.1900	141.0000	135.8000	140.7500	+8.269%	19	1,325	+38.401%
2026-04-23	140.0000	140.0000	130.0000	130.0000	-12.162%	87	1,340	+49.846%
2026-04-22	143.5200	148.0000	143.5200	148.0000	+4.965%	13	1,263	+31.622%
2026-04-21	141.0000	143.0000	140.7100	141.0000	+3.783%	7	1,261	+38.156%
2026-04-20	134.7400	136.5000	133.8500	135.8600	-1.729%	42	1,261	+43.383%
2026-04-17	140.5000	146.0000	138.2500	138.2500	-0.181%	21	1,265	+40.904%
2026-04-16	136.5000	138.5000	132.2500	138.5000	+5.323%	52	1,272	+40.650%
2026-04-15	120.5800	133.5000	120.5800	131.5000	+12.393%	117	1,256	+48.137%
2026-04-14	115.5000	119.0000	115.0600	117.0000	+6.026%	94	1,241	+66.496%
2026-04-13	104.7000	110.4100	104.7000	110.3500	+9.583%	136	1,221	+76.529%
2026-04-10	103.1000	103.3000	100.1500	100.7000	+0.902%	430	1,307	+93.446%
2026-04-09	98.0000	100.5000	97.5300	99.8000	-1.286%	15	916	+95.190%
2026-04-08	107.5000	107.5000	101.0000	101.1000	+0.099%	16	909	+92.681%
2026-04-07	100.0000	101.0000	98.9000	101.0000	-0.198%	17	910	+92.871%
2026-04-06	101.5000	101.6100	100.0500	101.2000	+0.198%	17	899	+92.490%
2026-04-02	96.0000	101.0000	96.0000	101.0000	+0.378%	28	896	+92.871%
2026-04-01	101.1000	102.1500	100.2800	100.6200	-0.769%	40	896	+93.600%
2026-03-31	98.0000	102.5500	96.0000	101.4000	+10.217%	191	891	+92.110%
2026-03-30	94.5500	98.0000	91.1000	92.0000	-1.128%	75	891	+111.739%
2026-03-27	96.8000	96.8000	92.5500	93.0500	-6.633%	158	854	+109.350%
2026-03-26	103.0000	103.9700	98.9000	99.6600	-2.198%	118	775	+95.465%
2026-03-25	104.7300	104.7300	101.6000	101.9000	-1.279%	86	751	+91.168%
2026-03-24	108.9500	108.9500	103.0000	103.2200	-6.740%	79	731	+88.723%
2026-03-23	113.3000	113.5000	110.2300	110.6800	+0.618%	286	743	+76.003%
2026-03-20	111.5000	111.5000	109.5400	110.0000	-3.930%	112	710	+77.091%
2026-03-19	114.0600	115.6500	113.4700	114.5000	-1.717%	15	610	+70.131%
2026-03-18	120.3500	120.3500	116.1500	116.5000	-3.918%	17	620	+67.210%
2026-03-17	123.5000	123.5000	119.9200	121.2500	-0.859%	6	608	+60.660%
2026-03-16	119.5000	122.3000	119.5000	122.3000	+1.561%	10	603	+59.280%
2026-03-13	124.0000	124.0000	119.0000	120.4200	-5.553%	6	597	+61.767%
2026-03-12	126.0000	127.5000	126.0000	127.5000	+1.190%	3	593	+52.784%
2026-03-11	126.1100	126.1100	126.0000	126.0000	-2.477%	103	592	+54.603%
2026-03-10	127.7000	129.2000	127.0900	129.2000	-2.106%	3	539	+50.774%
2026-03-06	133.0000	133.0000	131.9800	131.9800	-0.219%	2	541	+47.598%
2026-03-05	133.0000	133.0000	130.9300	132.2700	+1.325%	6	541	+47.275%
2026-03-04	128.5000	132.0000	127.0000	130.5400	+2.868%	11	545	+49.226%
2026-03-03	121.9400	127.1100	121.9400	126.9000	+4.068%	3	542	+53.507%
2026-03-02	121.0000	124.4500	121.0000	121.9400	+1.957%	43	541	+59.751%
2026-02-27	119.5200	120.5000	119.3500	119.6000	-4.013%	48	540	+62.876%
2026-02-26	125.0000	128.0000	124.1000	124.6000	+0.427%	8	526	+56.340%
2026-02-25	119.2500	124.0700	119.2500	124.0700	+8.548%	14	522	+57.008%
2026-02-24	112.8900	115.3600	112.0500	114.3000	+2.973%	41	522	+70.429%
2026-02-23	112.5000	114.6000	111.0000	111.0000	-9.388%	33	525	+75.495%
2026-02-20	120.4000	122.5000	119.9200	122.5000	+0.865%	72	511	+59.020%
2026-02-19	122.0000	123.3000	121.4500	121.4500	+0.538%	11	459	+60.395%
2026-02-18	119.2000	122.0000	119.2000	120.8000	+2.774%	22	458	+61.258%
2026-02-17	120.3000	120.9300	116.9500	117.5400	-3.884%	61	442	+65.731%
2026-02-13	121.8700	123.5000	121.8700	122.2900	-0.577%	6	388	+59.293%
2026-02-12	123.0600	126.0000	120.5000	123.0000	-1.631%	27	388	+58.374%
2026-02-11	128.8000	128.8000	123.5500	125.0400	-4.804%	35	387	+55.790%
2026-02-10	135.0000	139.0000	131.3500	131.3500	+0.390%	24	376	+48.306%
2026-02-09	122.0000	131.9200	122.0000	130.8400	+7.316%	62	364	+48.884%
2026-02-06	116.8000	122.3000	116.0000	121.9200	+5.376%	50	332	+59.777%
2026-02-05	125.0000	125.2500	115.0000	115.7000	-11.646%	21	291	+68.366%
2026-02-04	129.8000	133.5000	128.0000	130.9500	+2.305%	66	286	+48.759%
2026-02-03	132.3000	132.5000	128.0000	128.0000	-7.914%	51	231	+52.188%
2026-02-02	142.5000	143.0000	137.5500	139.0000	-3.472%	97	201	+40.144%
2026-01-30	148.5000	150.0000	142.0000	144.0000	-0.222%	28	164	+35.278%
2026-01-29	150.0000	150.0000	138.6600	144.3200	-22.149%	132	152	+34.978%
2026-01-28	185.5000	185.5000	185.3800	185.3800	+3.478%	32	85	+5.081%
2026-01-26	178.2900	179.2600	178.2900	179.1500	+2.022%	4	100	+8.736%
2026-01-23	161.2600	175.6000	161.2600	175.6000	+11.883%	12	99	+10.934%
2026-01-22	158.0000	158.0000	156.9500	156.9500	+1.258%	12	89	+24.116%
2026-01-21	152.4000	155.0000	150.2500	155.0000	-6.061%	43	77	+25.677%
2026-01-20	161.7200	165.0000	161.7200	165.0000	-2.935%	11	34	+18.061%
2026-01-16	167.1100	169.9900	167.1100	169.9900	+2.404%	12	17	+14.595%
2026-01-15	166.7700	168.0000	166.0000	166.0000	+0.121%	8	17	+17.349%
2026-01-14	167.5800	167.5800	165.8000	165.8000	-9.290%	4	9	+17.491%
2026-01-12	183.0000	183.0000	182.7800	182.7800	-1.466%	8	7	+6.576%
2026-01-08	183.8400	185.5000	182.5000	185.5000	0.000%	5	4	+5.013%