Dark

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

EOD

Sep 29, 2026

209.00-0.476%(-1.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	208.8600	209.2000	208.8600	209.0000	-0.476%	8	2,030	0.000%
2026-09-28	210.0000	210.0000	210.0000	210.0000	-2.773%	3	2,035	-0.476%
2026-09-25	213.7400	217.0000	212.9900	215.9900	+10.199%	21	2,040	-3.236%
2026-09-24	195.6200	196.0000	195.2300	196.0000	-2.970%	5	2,049	+6.633%
2026-09-23	205.2500	205.2500	200.5200	202.0000	+2.020%	8	2,047	+3.465%
2026-09-22	198.4000	198.4000	198.0000	198.0000	-1.375%	7	2,054	+5.556%
2026-09-21	197.5000	200.7600	196.8000	200.7600	+0.611%	19	2,061	+4.104%
2026-09-17	198.9500	200.0000	198.0000	199.5400	+1.749%	8	2,064	+4.741%
2026-09-16	195.6000	196.1100	195.3200	196.1100	-2.107%	3	2,065	+6.573%
2026-09-15	202.1200	202.1200	200.3300	200.3300	-0.925%	2	2,066	+4.328%
2026-09-14	197.9600	203.5000	197.9600	202.2000	+1.736%	5	2,067	+3.363%
2026-09-11	197.1900	198.7500	197.1900	198.7500	+4.572%	2	2,070	+5.157%
2026-09-10	190.0600	190.0600	190.0600	190.0600	-1.905%	1	2,070	+9.965%
2026-09-09	193.7100	195.3500	193.7100	193.7500	+0.305%	3	2,070	+7.871%
2026-09-08	193.1600	193.1600	193.1600	193.1600	-3.786%	1	2,071	+8.200%
2026-09-04	200.8100	200.9300	200.7600	200.7600	-3.671%	4	2,071	+4.104%
2026-09-03	203.5300	210.5000	203.5300	208.4100	+5.417%	11	2,071	+0.283%
2026-09-02	197.3400	197.7000	196.0000	197.7000	-1.949%	6	2,082	+5.716%
2026-09-01	199.9700	205.0000	199.9700	201.6300	-3.757%	11	2,082	+3.655%
2026-08-31	210.9200	211.8300	209.5000	209.5000	-2.707%	8	2,084	-0.239%
2026-08-28	211.0000	217.0000	211.0000	215.3300	+5.699%	24	2,084	-2.940%
2026-08-27	200.0000	205.4300	200.0000	203.7200	+3.522%	12	2,095	+2.592%
2026-08-26	191.0000	196.7900	191.0000	196.7900	+1.769%	3	2,104	+6.205%
2026-08-25	192.2100	193.3700	191.9300	193.3700	+0.218%	7	2,104	+8.083%
2026-08-24	187.2300	192.9500	187.2300	192.9500	+1.756%	3	2,107	+8.318%
2026-08-21	188.0000	190.5000	188.0000	189.6200	+1.673%	5	2,106	+10.220%
2026-08-20	186.3500	188.0000	185.1000	186.5000	-0.390%	7	2,107	+12.064%
2026-08-19	186.4200	187.6000	186.4200	187.2300	+0.661%	10	2,110	+11.627%
2026-08-18	186.4000	186.4000	185.5000	186.0000	+0.108%	4	2,112	+12.366%
2026-08-17	188.2000	188.2000	185.8000	185.8000	-6.351%	10	2,113	+12.487%
2026-08-14	201.0000	201.0000	198.2500	198.4000	-0.467%	10	2,119	+5.343%
2026-08-13	200.0000	200.0000	197.5000	199.3300	+1.699%	4	2,120	+4.851%
2026-08-12	201.0000	201.0000	196.0000	196.0000	-5.108%	12	2,119	+6.633%
2026-08-11	206.2500	206.5500	205.0000	206.5500	-1.328%	50	2,124	+1.186%
2026-08-10	210.0000	213.8500	207.1000	209.3300	+1.740%	29	2,131	-0.158%
2026-08-07	206.0000	208.4700	203.9000	205.7500	-0.146%	18	2,151	+1.580%
2026-08-06	201.5000	206.0500	200.0000	206.0500	+5.332%	30	2,164	+1.432%
2026-08-05	201.2500	201.2500	195.1200	195.6200	-1.649%	16	2,182	+6.840%
2026-08-04	190.0000	202.5000	189.9000	198.9000	+2.105%	43	2,190	+5.078%
2026-08-03	182.0000	196.0200	182.0000	194.8000	+12.465%	77	2,212	+7.290%
2026-07-31	160.1500	173.2100	160.1500	173.2100	+4.976%	212	2,226	+20.663%
2026-07-30	153.2500	166.8900	150.0000	165.0000	+40.605%	214	2,333	+26.667%
2026-07-29	119.2500	126.5000	117.3500	117.3500	-3.017%	40	2,471	+78.100%
2026-07-28	121.1000	125.9500	121.0000	121.0000	+0.926%	11	2,480	+72.727%
2026-07-27	120.4000	123.6500	118.3200	119.8900	+4.616%	63	2,483	+74.326%
2026-07-24	119.0000	120.2500	113.9000	114.6000	+0.659%	106	2,502	+82.373%
2026-07-23	121.4100	121.4100	112.0000	113.8500	-5.714%	39	2,500	+83.575%
2026-07-22	122.3000	122.4000	119.2900	120.7500	-5.664%	20	2,508	+73.085%
2026-07-21	126.6000	128.5200	126.3500	128.0000	-0.312%	6	2,494	+63.281%
2026-07-20	120.7500	130.4000	120.7500	128.4000	+2.360%	66	2,497	+62.773%
2026-07-17	125.9900	125.9900	120.0000	125.4400	-1.422%	40	2,510	+66.614%
2026-07-16	126.7700	132.3300	123.7200	127.2500	+1.637%	243	2,516	+64.244%
2026-07-15	120.0000	126.7100	120.0000	125.2000	+7.009%	35	2,486	+66.933%
2026-07-14	113.1000	118.5000	113.1000	117.0000	-3.426%	12	2,505	+78.632%
2026-07-13	119.2000	122.9900	119.2000	121.1500	+3.203%	26	2,496	+72.513%
2026-07-10	116.2900	117.6000	115.0000	117.3900	+1.356%	9	2,491	+78.039%
2026-07-09	109.0000	115.8300	108.1300	115.8200	+0.069%	52	2,489	+80.452%
2026-07-08	116.0000	116.9200	114.5000	115.7400	-4.426%	28	2,473	+80.577%
2026-07-07	124.0000	124.6000	121.1000	121.1000	+1.765%	44	2,489	+72.585%
2026-07-06	120.0000	120.0000	115.0000	119.0000	-3.015%	42	2,489	+75.630%
2026-07-02	118.5000	123.0000	118.5000	122.7000	+5.195%	200	2,438	+70.334%
2026-07-01	110.8000	120.6300	110.8000	116.6400	+7.502%	55	2,438	+79.184%
2026-06-30	106.0000	108.5000	106.0000	108.5000	+2.649%	25	2,438	+92.627%
2026-06-29	111.0000	114.8500	104.5000	105.7000	-2.130%	69	2,422	+97.729%
2026-06-26	97.0000	110.7100	96.1000	108.0000	+14.638%	178	2,393	+93.519%
2026-06-25	100.0000	100.0000	91.8200	94.2100	-7.881%	866	2,462	+121.845%
2026-06-24	109.1500	109.5000	101.6000	102.2700	-5.872%	140	1,749	+104.361%
2026-06-23	108.2200	109.8000	107.0000	108.6500	+4.824%	30	1,648	+92.361%
2026-06-22	112.0800	112.0800	103.6500	103.6500	-7.587%	46	1,633	+101.640%
2026-06-18	111.2200	112.1600	108.2200	112.1600	+1.091%	33	1,502	+86.341%
2026-06-17	119.0000	119.0000	110.9500	110.9500	-8.908%	178	1,502	+88.373%
2026-06-16	120.4100	122.2000	119.9000	121.8000	-3.464%	323	1,502	+71.593%
2026-06-15	123.4800	126.1700	123.4800	126.1700	+5.670%	24	1,600	+65.650%
2026-06-12	114.3100	119.4700	114.0000	119.4000	+0.336%	64	1,596	+75.042%
2026-06-11	119.0000	120.7500	114.5000	119.0000	-4.032%	60	1,590	+75.630%
2026-06-10	124.5000	126.8200	124.0000	124.0000	-3.367%	6	1,551	+68.548%
2026-06-09	131.8000	134.5000	124.8000	128.3200	-4.744%	18	1,549	+62.874%
2026-06-08	134.0000	134.7100	131.8000	134.7100	-0.949%	27	1,535	+55.148%
2026-06-05	146.2500	146.2500	135.4500	136.0000	-6.529%	31	1,534	+53.676%
2026-06-04	150.0000	150.0000	145.5000	145.5000	-0.533%	7	1,523	+43.643%
2026-06-03	154.0000	154.8000	143.1500	146.2800	-6.834%	67	1,520	+42.877%
2026-06-02	163.0000	163.0000	157.0100	157.0100	-9.504%	73	1,507	+33.113%
2026-06-01	176.8500	176.8500	171.0000	173.5000	+8.167%	58	1,490	+20.461%
2026-05-29	150.0000	160.5800	150.0000	160.4000	+13.237%	64	1,489	+30.299%
2026-05-28	141.6200	145.0000	141.0000	141.6500	+6.986%	18	1,493	+47.547%
2026-05-27	132.0000	134.1500	131.5800	132.4000	-1.415%	19	1,496	+57.855%
2026-05-26	135.3000	136.7800	134.0000	134.3000	-1.971%	30	1,486	+55.622%
2026-05-22	139.4600	140.5600	136.5000	137.0000	+0.366%	12	1,476	+52.555%
2026-05-21	140.7700	140.7700	134.3000	136.5000	+0.368%	18	1,472	+53.114%
2026-05-20	132.6900	136.0000	130.7000	136.0000	+0.332%	13	1,472	+53.676%
2026-05-19	146.0500	146.0500	135.0000	135.5500	-3.351%	26	1,451	+54.187%
2026-05-18	134.4500	140.2500	134.4500	140.2500	+0.899%	30	1,451	+49.020%
2026-05-15	132.5000	143.5000	132.5000	139.0000	+9.020%	25	1,451	+50.360%
2026-05-14	121.2000	129.0600	121.2000	127.5000	+3.256%	14	1,430	+63.922%
2026-05-13	125.5500	125.5500	121.0500	123.4800	-2.772%	34	1,421	+69.258%
2026-05-12	128.5500	129.9500	125.0000	127.0000	-2.308%	26	1,421	+64.567%
2026-05-11	127.2500	130.0000	126.0000	130.0000	-0.877%	47	1,421	+60.769%
2026-05-08	133.3500	133.3500	130.2000	131.1500	-4.618%	26	1,388	+59.360%
2026-05-07	141.2100	141.2100	137.5000	137.5000	+5.769%	24	1,372	+52.000%
2026-05-06	126.0500	132.5500	125.0000	130.0000	+1.761%	11	1,378	+60.769%
2026-05-05	133.5000	133.5000	126.6500	127.7500	-3.132%	10	1,377	+63.601%
2026-05-04	133.3200	136.2800	131.8800	131.8800	-0.842%	9	1,371	+58.477%
2026-05-01	131.0000	133.6000	130.5700	133.0000	+3.858%	17	1,361	+57.143%
2026-04-30	129.0000	129.0000	121.3800	128.0600	-9.177%	31	1,361	+63.205%
2026-04-29	144.0000	144.0000	139.2500	141.0000	-2.859%	34	1,343	+48.227%
2026-04-28	142.5000	145.1500	142.5000	145.1500	+2.039%	14	1,324	+43.989%
2026-04-27	138.3600	142.2500	138.3600	142.2500	+1.066%	10	1,330	+46.924%
2026-04-24	139.1900	141.0000	135.8000	140.7500	+8.269%	19	1,325	+48.490%
2026-04-23	140.0000	140.0000	130.0000	130.0000	-12.162%	87	1,340	+60.769%
2026-04-22	143.5200	148.0000	143.5200	148.0000	+4.965%	13	1,263	+41.216%
2026-04-21	141.0000	143.0000	140.7100	141.0000	+3.783%	7	1,261	+48.227%
2026-04-20	134.7400	136.5000	133.8500	135.8600	-1.729%	42	1,261	+53.835%
2026-04-17	140.5000	146.0000	138.2500	138.2500	-0.181%	21	1,265	+51.175%
2026-04-16	136.5000	138.5000	132.2500	138.5000	+5.323%	52	1,272	+50.903%
2026-04-15	120.5800	133.5000	120.5800	131.5000	+12.393%	117	1,256	+58.935%
2026-04-14	115.5000	119.0000	115.0600	117.0000	+6.026%	94	1,241	+78.632%
2026-04-13	104.7000	110.4100	104.7000	110.3500	+9.583%	136	1,221	+89.397%
2026-04-10	103.1000	103.3000	100.1500	100.7000	+0.902%	430	1,307	+107.547%
2026-04-09	98.0000	100.5000	97.5300	99.8000	-1.286%	15	916	+109.419%
2026-04-08	107.5000	107.5000	101.0000	101.1000	+0.099%	16	909	+106.726%
2026-04-07	100.0000	101.0000	98.9000	101.0000	-0.198%	17	910	+106.931%
2026-04-06	101.5000	101.6100	100.0500	101.2000	+0.198%	17	899	+106.522%
2026-04-02	96.0000	101.0000	96.0000	101.0000	+0.378%	28	896	+106.931%
2026-04-01	101.1000	102.1500	100.2800	100.6200	-0.769%	40	896	+107.712%
2026-03-31	98.0000	102.5500	96.0000	101.4000	+10.217%	191	891	+106.114%
2026-03-30	94.5500	98.0000	91.1000	92.0000	-1.128%	75	891	+127.174%
2026-03-27	96.8000	96.8000	92.5500	93.0500	-6.633%	158	854	+124.610%
2026-03-26	103.0000	103.9700	98.9000	99.6600	-2.198%	118	775	+109.713%
2026-03-25	104.7300	104.7300	101.6000	101.9000	-1.279%	86	751	+105.103%
2026-03-24	108.9500	108.9500	103.0000	103.2200	-6.740%	79	731	+102.480%
2026-03-23	113.3000	113.5000	110.2300	110.6800	+0.618%	286	743	+88.833%
2026-03-20	111.5000	111.5000	109.5400	110.0000	-3.930%	112	710	+90.000%
2026-03-19	114.0600	115.6500	113.4700	114.5000	-1.717%	15	610	+82.533%
2026-03-18	120.3500	120.3500	116.1500	116.5000	-3.918%	17	620	+79.399%
2026-03-17	123.5000	123.5000	119.9200	121.2500	-0.859%	6	608	+72.371%
2026-03-16	119.5000	122.3000	119.5000	122.3000	+1.561%	10	603	+70.891%
2026-03-13	124.0000	124.0000	119.0000	120.4200	-5.553%	6	597	+73.559%
2026-03-12	126.0000	127.5000	126.0000	127.5000	+1.190%	3	593	+63.922%
2026-03-11	126.1100	126.1100	126.0000	126.0000	-2.477%	103	592	+65.873%
2026-03-10	127.7000	129.2000	127.0900	129.2000	-2.106%	3	539	+61.765%
2026-03-06	133.0000	133.0000	131.9800	131.9800	-0.219%	2	541	+58.357%
2026-03-05	133.0000	133.0000	130.9300	132.2700	+1.325%	6	541	+58.010%
2026-03-04	128.5000	132.0000	127.0000	130.5400	+2.868%	11	545	+60.104%
2026-03-03	121.9400	127.1100	121.9400	126.9000	+4.068%	3	542	+64.697%
2026-03-02	121.0000	124.4500	121.0000	121.9400	+1.957%	43	541	+71.396%
2026-02-27	119.5200	120.5000	119.3500	119.6000	-4.013%	48	540	+74.749%
2026-02-26	125.0000	128.0000	124.1000	124.6000	+0.427%	8	526	+67.737%
2026-02-25	119.2500	124.0700	119.2500	124.0700	+8.548%	14	522	+68.453%
2026-02-24	112.8900	115.3600	112.0500	114.3000	+2.973%	41	522	+82.852%
2026-02-23	112.5000	114.6000	111.0000	111.0000	-9.388%	33	525	+88.288%
2026-02-20	120.4000	122.5000	119.9200	122.5000	+0.865%	72	511	+70.612%
2026-02-19	122.0000	123.3000	121.4500	121.4500	+0.538%	11	459	+72.087%
2026-02-18	119.2000	122.0000	119.2000	120.8000	+2.774%	22	458	+73.013%
2026-02-17	120.3000	120.9300	116.9500	117.5400	-3.884%	61	442	+77.812%
2026-02-13	121.8700	123.5000	121.8700	122.2900	-0.577%	6	388	+70.905%
2026-02-12	123.0600	126.0000	120.5000	123.0000	-1.631%	27	388	+69.919%
2026-02-11	128.8000	128.8000	123.5500	125.0400	-4.804%	35	387	+67.147%
2026-02-10	135.0000	139.0000	131.3500	131.3500	+0.390%	24	376	+59.117%
2026-02-09	122.0000	131.9200	122.0000	130.8400	+7.316%	62	364	+59.737%
2026-02-06	116.8000	122.3000	116.0000	121.9200	+5.376%	50	332	+71.424%
2026-02-05	125.0000	125.2500	115.0000	115.7000	-11.646%	21	291	+80.640%
2026-02-04	129.8000	133.5000	128.0000	130.9500	+2.305%	66	286	+59.603%
2026-02-03	132.3000	132.5000	128.0000	128.0000	-7.914%	51	231	+63.281%
2026-02-02	142.5000	143.0000	137.5500	139.0000	-3.472%	97	201	+50.360%
2026-01-30	148.5000	150.0000	142.0000	144.0000	-0.222%	28	164	+45.139%
2026-01-29	150.0000	150.0000	138.6600	144.3200	-22.149%	132	152	+44.817%
2026-01-28	185.5000	185.5000	185.3800	185.3800	+3.478%	32	85	+12.741%
2026-01-26	178.2900	179.2600	178.2900	179.1500	+2.022%	4	100	+16.662%
2026-01-23	161.2600	175.6000	161.2600	175.6000	+11.883%	12	99	+19.021%
2026-01-22	158.0000	158.0000	156.9500	156.9500	+1.258%	12	89	+33.163%
2026-01-21	152.4000	155.0000	150.2500	155.0000	-6.061%	43	77	+34.839%
2026-01-20	161.7200	165.0000	161.7200	165.0000	-2.935%	11	34	+26.667%
2026-01-16	167.1100	169.9900	167.1100	169.9900	+2.404%	12	17	+22.948%
2026-01-15	166.7700	168.0000	166.0000	166.0000	+0.121%	8	17	+25.904%
2026-01-14	167.5800	167.5800	165.8000	165.8000	-9.290%	4	9	+26.055%
2026-01-12	183.0000	183.0000	182.7800	182.7800	-1.466%	8	7	+14.345%
2026-01-08	183.8400	185.5000	182.5000	185.5000	0.000%	5	4	+12.668%