Dark

MSFT20281215C365
MSFT Dec 15 2028 365.00 Call (MSFT281215C00365000)
option OPRA

EOD

Sep 24, 2026

188.56-1.607%(-3.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	188.5600	188.5600	188.5600	188.5600	-1.607%	1	148	0.000%
2026-09-23	190.0800	191.8000	190.0000	191.6400	+1.343%	50	148	-1.607%
2026-09-22	189.1000	189.1000	189.1000	189.1000	-0.995%	1	138	-0.286%
2026-09-21	191.0000	191.0000	191.0000	191.0000	+0.733%	1	139	-1.277%
2026-09-15	189.6100	189.6100	189.6100	189.6100	-0.826%	2	140	-0.554%
2026-09-02	191.1900	191.1900	191.1900	191.1900	-1.954%	3	138	-1.376%
2026-09-01	195.0000	195.0000	195.0000	195.0000	+8.653%	2	141	-3.303%
2026-08-21	179.4700	179.4700	179.4700	179.4700	+1.972%	1	143	+5.065%
2026-08-19	176.0000	176.0000	176.0000	176.0000	-6.878%	1	143	+7.136%
2026-08-13	189.0000	189.0000	189.0000	189.0000	-6.892%	1	143	-0.233%
2026-08-10	203.0000	203.0000	202.9900	202.9900	+3.398%	2	144	-7.109%
2026-08-07	196.3200	196.3200	196.3200	196.3200	+1.720%	3	146	-3.953%
2026-08-06	191.5000	193.0000	191.5000	193.0000	+1.047%	12	144	-2.301%
2026-08-04	191.0500	192.4100	191.0000	191.0000	+2.688%	10	144	-1.277%
2026-08-03	181.8300	186.0000	181.8300	186.0000	+14.223%	4	145	+1.376%
2026-07-31	155.6000	162.8400	153.0000	162.8400	+4.653%	4	148	+15.795%
2026-07-30	148.0000	155.6000	146.8500	155.6000	+37.553%	21	149	+21.183%
2026-07-29	112.9000	113.1200	112.9000	113.1200	-3.481%	3	157	+66.690%
2026-07-28	114.7500	117.2000	114.7500	117.2000	+2.807%	3	160	+60.887%
2026-07-27	114.0000	114.0000	114.0000	114.0000	+6.047%	1	163	+65.404%
2026-07-24	107.5000	107.5000	107.5000	107.5000	+0.750%	2	164	+75.405%
2026-07-23	105.5000	106.7000	105.4500	106.7000	-5.575%	4	166	+76.720%
2026-07-22	114.7500	114.7500	113.0000	113.0000	-0.720%	6	164	+66.867%
2026-07-17	114.5900	114.5900	113.8200	113.8200	-5.739%	8	163	+65.665%
2026-07-16	123.5500	123.5500	119.7000	120.7500	+0.583%	7	170	+56.157%
2026-07-15	114.2400	120.0500	114.2400	120.0500	+10.138%	20	175	+57.068%
2026-07-14	108.9000	109.0000	108.9000	109.0000	-5.546%	5	186	+72.991%
2026-07-13	115.4000	115.4000	115.4000	115.4000	+4.909%	1	182	+63.397%
2026-07-10	110.0000	110.0000	110.0000	110.0000	+3.044%	2	183	+71.418%
2026-07-09	101.8500	106.9500	101.8500	106.7500	-1.974%	8	181	+76.637%
2026-07-08	108.8500	109.3200	108.1000	108.9000	-7.042%	19	175	+73.150%
2026-07-07	116.8900	117.7500	116.8900	117.1500	+6.587%	3	185	+60.956%
2026-07-06	107.8500	110.0000	107.8500	109.9100	-4.526%	13	185	+71.559%
2026-07-02	109.9300	115.6000	109.9300	115.1200	+4.181%	24	203	+63.794%
2026-07-01	110.5000	112.9000	110.5000	110.5000	+10.500%	18	203	+70.643%
2026-06-30	100.3700	100.6000	98.5000	100.0000	+1.399%	7	192	+88.560%
2026-06-29	104.2000	105.2500	98.4000	98.6200	-4.807%	30	189	+91.199%
2026-06-26	96.5000	103.6000	96.0000	103.6000	+19.080%	53	178	+82.008%
2026-06-25	96.2500	96.2500	87.0000	87.0000	-8.276%	112	145	+116.736%
2026-06-24	100.7000	100.7000	94.8500	94.8500	-6.321%	5	48	+98.798%
2026-06-23	100.0000	102.1500	100.0000	101.2500	+3.846%	9	48	+86.232%
2026-06-22	99.2400	99.7000	97.5000	97.5000	-8.071%	23	40	+93.395%
2026-06-18	104.0000	106.0600	104.0000	106.0600	-1.568%	2	18	+77.786%
2026-06-17	110.0100	110.0100	107.7500	107.7500	-2.045%	3	18	+74.998%
2026-06-12	110.0000	110.0000	110.0000	110.0000	+0.273%	1	18	+71.418%
2026-06-11	109.7000	109.7000	109.7000	109.7000	-8.507%	1	17	+71.887%
2026-06-10	119.9000	119.9000	119.9000	119.9000	-2.560%	1	17	+57.264%
2026-06-09	123.0500	123.0500	123.0500	123.0500	-2.789%	1	17	+53.239%
2026-06-08	125.7600	126.5800	125.7600	126.5800	-9.164%	3	18	+48.965%
2026-06-04	140.0000	140.0000	139.3500	139.3500	+1.715%	4	21	+35.314%
2026-06-03	137.0000	137.0000	137.0000	137.0000	-16.844%	2	21	+37.635%
2026-06-01	162.5000	164.7500	162.5000	164.7500	+9.833%	3	19	+14.452%
2026-05-29	148.0000	150.0000	148.0000	150.0000	+15.794%	2	17	+25.707%
2026-05-28	129.5400	129.5400	129.5400	129.5400	+2.810%	1	15	+45.561%
2026-05-26	126.0000	129.0000	125.0000	126.0000	-2.326%	6	16	+49.651%
2026-05-22	131.0000	131.0000	126.7000	129.0000	0.000%	6	15	+46.171%
2026-05-20	129.0000	129.0000	129.0000	129.0000	+2.381%	1	18	+46.171%
2026-05-19	136.6000	136.6000	126.0000	126.0000	-4.545%	17	19	+49.651%
2026-05-15	132.0000	132.0000	132.0000	132.0000	+16.371%	1	19	+42.848%
2026-05-13	113.2000	113.5000	113.2000	113.4300	-4.084%	5	18	+66.235%
2026-05-12	118.2600	118.2600	118.2600	118.2600	-1.038%	1	20	+59.445%
2026-05-11	119.5000	119.5000	119.5000	119.5000	-3.262%	1	20	+57.791%
2026-05-08	123.5300	123.5300	123.5300	123.5300	+2.091%	1	20	+52.643%
2026-05-06	121.3500	121.3500	121.0000	121.0000	-1.305%	2	20	+55.835%
2026-05-04	124.8500	124.8500	122.6000	122.6000	-0.809%	4	20	+53.801%
2026-05-01	123.6000	123.6000	123.6000	123.6000	+4.560%	1	17	+52.557%
2026-04-30	115.5000	118.2100	115.5000	118.2100	-12.112%	2	17	+59.513%
2026-04-28	134.5000	134.5000	134.5000	134.5000	+8.995%	1	15	+40.193%
2026-04-23	128.2900	128.2900	123.4000	123.4000	-10.560%	2	14	+52.804%
2026-04-22	137.9700	137.9700	137.9700	137.9700	+8.809%	1	14	+36.667%
2026-04-20	126.8000	126.8000	126.8000	126.8000	-3.206%	1	15	+48.707%
2026-04-17	131.0000	131.0000	131.0000	131.0000	+4.800%	1	16	+43.939%
2026-04-16	125.0000	125.0000	125.0000	125.0000	+3.709%	1	17	+50.848%
2026-04-15	120.5300	120.5300	120.5300	120.5300	+18.109%	1	18	+56.442%
2026-04-13	101.0000	102.0500	100.6600	102.0500	+7.421%	6	17	+84.772%
2026-04-10	93.0000	95.0000	93.0000	95.0000	+3.194%	15	15	+98.484%
2026-04-09	90.6500	93.3100	90.3700	92.0600	-5.288%	9	10	+104.823%
2026-04-08	97.7000	97.7000	97.2000	97.2000	0.000%	2	0	+93.992%