Dark

MSFT20281215C370
MSFT Dec 15 2028 370.00 Call (MSFT281215C00370000)
option OPRA

EOD

Aug 3, 2026

182.50+14.982%(+23.78)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	181.0000	182.8600	175.9300	182.5000	+14.982%	38	722	0.000%
2026-07-31	156.2500	158.7200	150.8700	158.7200	+2.104%	12	727	+14.982%
2026-07-30	143.5000	155.4500	143.0000	155.4500	+41.126%	35	737	+17.401%
2026-07-29	110.0000	111.5000	109.4500	110.1500	-5.043%	15	764	+65.683%
2026-07-28	111.3000	116.0000	111.3000	116.0000	+3.295%	16	779	+57.328%
2026-07-27	109.7500	112.3100	109.7500	112.3000	+5.943%	11	791	+62.511%
2026-07-24	105.2500	106.0000	105.2500	106.0000	+0.674%	2	791	+72.170%
2026-07-23	103.8700	105.2900	103.0000	105.2900	-5.144%	13	793	+73.331%
2026-07-22	111.0000	111.0000	111.0000	111.0000	-6.052%	1	794	+64.414%
2026-07-21	118.8000	118.8000	117.7000	118.1500	-0.085%	7	795	+54.465%
2026-07-20	118.2500	118.2500	118.2500	118.2500	+3.728%	1	801	+54.334%
2026-07-17	114.0000	114.0000	112.0500	114.0000	-5.008%	3	800	+60.088%
2026-07-16	118.2000	120.0100	118.2000	120.0100	+3.905%	2	803	+52.071%
2026-07-15	115.0000	116.9500	115.0000	115.5000	+7.442%	10	805	+58.009%
2026-07-14	104.5000	109.8000	104.5000	107.5000	-4.699%	7	813	+69.767%
2026-07-13	108.1000	113.2000	108.1000	112.8000	+3.954%	12	810	+61.791%
2026-07-10	107.2500	108.5100	106.0000	108.5100	+3.877%	8	817	+68.187%
2026-07-09	100.6000	104.4600	100.0000	104.4600	-2.264%	13	813	+74.708%
2026-07-08	107.6100	107.7300	106.8700	106.8800	-3.625%	9	812	+70.752%
2026-07-07	114.0000	114.0000	110.9000	110.9000	+2.061%	19	810	+64.563%
2026-07-06	108.1500	109.2100	107.0000	108.6600	-3.670%	16	801	+67.955%
2026-07-02	110.0500	112.8800	110.0500	112.8000	+1.622%	8	793	+61.791%
2026-07-01	104.2500	111.0000	104.2500	111.0000	+11.000%	79	793	+64.414%
2026-06-30	96.7800	100.2500	96.5500	100.0000	+3.520%	48	832	+82.500%
2026-06-29	103.5000	103.7000	95.8000	96.6000	-2.177%	337	806	+88.923%
2026-06-26	93.2500	101.6500	93.2500	98.7500	+11.343%	180	489	+84.810%
2026-06-25	90.0000	90.0000	84.8000	88.6900	-4.634%	43	571	+105.773%
2026-06-24	100.5000	100.5000	93.0000	93.0000	-6.655%	30	544	+96.237%
2026-06-23	98.0000	100.4400	98.0000	99.6300	+4.653%	25	520	+83.178%
2026-06-22	103.3400	103.3400	95.0500	95.2000	-7.031%	205	504	+91.702%
2026-06-18	102.4500	103.4500	99.6000	102.4000	-0.679%	14	299	+78.223%
2026-06-17	107.4100	109.7500	101.8500	103.1000	-6.273%	14	299	+77.013%
2026-06-16	111.0000	111.0000	110.0000	110.0000	-5.132%	2	299	+65.909%
2026-06-15	113.5500	115.9500	113.5500	115.9500	+8.263%	6	298	+57.395%
2026-06-12	108.7800	108.7800	107.1000	107.1000	-1.743%	2	298	+70.401%
2026-06-11	104.5500	109.0000	104.5500	109.0000	-6.678%	8	298	+67.431%
2026-06-09	120.0000	120.0000	116.8000	116.8000	-2.909%	6	297	+56.250%
2026-06-08	123.2500	123.2500	120.3000	120.3000	-2.984%	3	301	+51.704%
2026-06-05	135.3000	135.3000	124.0000	124.0000	-9.251%	4	304	+47.177%
2026-06-04	136.5000	136.6400	136.5000	136.6400	+1.050%	2	306	+33.563%
2026-06-03	141.2500	141.2500	133.4500	135.2200	-8.635%	4	308	+34.965%
2026-06-02	148.6900	148.6900	148.0000	148.0000	-8.642%	5	311	+23.311%
2026-06-01	164.0000	164.0000	160.1100	162.0000	+12.305%	6	308	+12.654%
2026-05-29	142.2100	147.2500	142.2100	144.2500	+9.571%	37	312	+26.516%
2026-05-28	131.6500	131.6500	131.6500	131.6500	+8.185%	1	342	+38.625%
2026-05-27	120.7700	121.6900	120.7700	121.6900	-1.585%	4	341	+49.971%
2026-05-26	125.0000	125.0000	123.6500	123.6500	-1.080%	3	343	+47.594%
2026-05-22	125.0000	125.0000	125.0000	125.0000	0.000%	3	345	+46.000%
2026-05-21	125.0000	125.0000	125.0000	125.0000	+0.555%	1	342	+46.000%
2026-05-19	124.3100	124.3100	124.3100	124.3100	-4.377%	1	342	+46.810%
2026-05-18	128.0000	130.0000	125.7900	130.0000	0.000%	5	342	+40.385%
2026-05-15	121.3600	130.7000	121.3600	130.0000	+10.460%	6	342	+40.385%
2026-05-14	111.0000	118.3000	111.0000	117.6900	+3.692%	3	346	+55.068%
2026-05-13	111.7700	113.5000	111.7700	113.5000	-2.991%	2	345	+60.793%
2026-05-12	119.0000	119.0000	112.6500	117.0000	-1.099%	49	345	+55.983%
2026-05-11	115.0000	118.3000	115.0000	118.3000	-2.626%	19	345	+54.269%
2026-05-08	122.3500	122.3500	120.5000	121.4900	-5.086%	4	380	+50.218%
2026-05-07	125.5000	128.4300	125.5000	128.0000	+7.999%	8	376	+42.578%
2026-05-06	115.0000	120.2500	114.5000	118.5200	+1.830%	37	380	+53.982%
2026-05-05	118.0000	119.0000	116.3900	116.3900	-4.598%	6	353	+56.800%
2026-05-04	125.0500	125.0500	122.0000	122.0000	+1.035%	22	353	+49.590%
2026-05-01	120.7500	120.7500	120.7500	120.7500	+3.515%	2	351	+51.139%
2026-04-30	119.9200	119.9200	111.1000	116.6500	-10.393%	12	351	+56.451%
2026-04-29	129.8000	131.8200	129.8000	130.1800	-2.135%	23	344	+40.191%
2026-04-28	131.3500	133.0200	129.9000	133.0200	+1.465%	8	355	+37.197%
2026-04-27	132.0000	132.0000	131.0000	131.1000	+2.727%	9	359	+39.207%
2026-04-24	127.0000	127.6200	127.0000	127.6200	+4.188%	9	364	+43.003%
2026-04-23	126.0000	127.5000	122.4900	122.4900	-9.541%	15	371	+48.992%
2026-04-22	134.7500	135.4100	134.0000	135.4100	+4.717%	26	376	+34.776%
2026-04-21	128.0100	129.7500	127.0000	129.3100	+4.603%	9	407	+41.134%
2026-04-20	123.7000	124.8200	123.6200	123.6200	-3.497%	3	407	+47.630%
2026-04-17	130.0000	135.0500	128.1000	128.1000	+0.922%	29	410	+42.467%
2026-04-16	126.9300	126.9300	126.9300	126.9300	+4.901%	1	435	+43.780%
2026-04-15	110.7000	122.5000	110.7000	121.0000	+12.715%	29	435	+50.826%
2026-04-14	107.8800	109.0000	106.0000	107.3500	+6.056%	26	453	+70.005%
2026-04-13	92.9100	101.2200	92.0000	101.2200	+11.845%	54	446	+80.300%
2026-04-10	92.2000	93.9000	90.5000	90.5000	-2.046%	61	447	+101.657%
2026-04-09	89.9900	92.3900	88.3800	92.3900	+0.973%	54	410	+97.532%
2026-04-08	95.7000	95.7000	91.5000	91.5000	-0.109%	19	369	+99.454%
2026-04-07	89.5000	92.0000	88.4900	91.6000	-0.218%	56	357	+99.236%
2026-04-06	93.6000	93.9500	91.4000	91.8000	-1.566%	57	350	+98.802%
2026-04-02	90.1000	93.2600	87.4500	93.2600	+2.653%	73	325	+95.689%
2026-04-01	91.7500	93.5000	90.2000	90.8500	-0.165%	39	325	+100.881%
2026-03-31	89.5500	92.0500	87.0500	91.0000	+8.153%	42	301	+100.549%
2026-03-30	83.5500	88.0000	83.5500	84.1400	-1.186%	43	296	+116.900%
2026-03-27	87.0000	87.0000	83.8800	85.1500	-5.125%	146	284	+114.328%
2026-03-26	92.4800	94.9000	89.7500	89.7500	-2.941%	44	302	+103.343%
2026-03-25	94.5300	95.3800	91.7700	92.4700	-2.663%	87	305	+97.361%
2026-03-24	96.3200	96.3200	93.5000	95.0000	-5.632%	28	265	+92.105%
2026-03-23	100.2600	101.3000	98.8000	100.6700	+0.741%	121	246	+81.285%
2026-03-20	100.8900	102.3200	99.4400	99.9300	-3.449%	125	220	+82.628%
2026-03-19	104.7000	105.7000	103.5000	103.5000	-2.881%	47	169	+76.329%
2026-03-18	109.5500	109.5500	106.4800	106.5700	-4.233%	72	187	+71.249%
2026-03-17	111.2000	111.2900	111.2000	111.2800	-0.908%	32	140	+64.001%
2026-03-16	111.1000	112.3000	110.9100	112.3000	-4.017%	3	111	+62.511%
2026-03-12	117.0000	117.0000	117.0000	117.0000	+0.146%	1	111	+55.983%
2026-03-10	116.8300	116.8300	116.8300	116.8300	-1.824%	1	111	+56.210%
2026-03-09	119.1200	119.1200	119.0000	119.0000	-4.032%	2	110	+53.361%
2026-03-06	122.5500	124.0000	122.5500	124.0000	+2.058%	2	112	+47.177%
2026-03-05	119.7500	121.5000	119.7500	121.5000	+0.730%	5	113	+50.206%
2026-03-04	120.6200	120.6200	120.6200	120.6200	+4.750%	1	111	+51.302%
2026-03-03	115.3000	115.3000	115.1500	115.1500	+1.222%	29	111	+58.489%
2026-03-02	109.0500	113.7600	109.0500	113.7600	+4.281%	2	139	+60.425%
2026-02-27	109.0900	109.0900	109.0900	109.0900	-2.598%	2	138	+67.293%
2026-02-25	107.0000	112.4500	107.0000	112.0000	+6.061%	12	135	+62.946%
2026-02-24	104.4800	105.6000	103.5000	105.6000	+3.937%	10	135	+72.822%
2026-02-23	104.5000	105.1000	101.3100	101.6000	-9.180%	15	134	+79.626%
2026-02-20	109.9900	111.8700	109.9500	111.8700	+0.893%	21	127	+63.136%
2026-02-18	111.0000	111.0000	110.8500	110.8800	+1.538%	11	116	+64.592%
2026-02-17	109.6500	109.6500	109.2000	109.2000	-4.202%	10	115	+67.125%
2026-02-13	113.6100	113.9900	113.6100	113.9900	+3.543%	2	115	+60.102%
2026-02-12	112.0000	112.0000	110.0900	110.0900	-3.464%	2	115	+65.773%
2026-02-11	114.0000	114.0400	113.0000	114.0400	-9.614%	3	113	+60.032%
2026-02-10	126.1700	126.1700	126.1700	126.1700	+6.842%	8	111	+44.646%
2026-02-09	118.0900	118.0900	118.0900	118.0900	+8.688%	1	113	+54.543%
2026-02-06	107.5000	110.0000	107.2100	108.6500	+1.542%	40	113	+67.971%
2026-02-05	111.2000	112.0000	107.0000	107.0000	-11.970%	30	93	+70.561%
2026-02-04	118.5000	123.0000	118.5000	121.5500	+2.574%	11	64	+50.144%
2026-02-03	120.0000	120.5000	118.0000	118.5000	-6.781%	6	57	+54.008%
2026-02-02	126.9100	127.1200	126.9100	127.1200	-3.456%	10	57	+43.565%
2026-01-29	133.9000	133.9000	127.1200	131.6700	-24.114%	28	50	+38.604%
2026-01-28	173.5100	173.5100	173.5100	173.5100	+0.295%	1	39	+5.181%
2026-01-27	173.0000	173.0000	173.0000	173.0000	+7.453%	2	40	+5.491%
2026-01-26	161.0000	161.0000	161.0000	161.0000	+11.806%	1	38	+13.354%
2026-01-22	145.0000	145.0000	144.0000	144.0000	+3.041%	3	37	+26.736%
2026-01-21	146.0000	147.2500	139.5000	139.7500	-7.768%	8	34	+30.590%
2026-01-20	148.5000	151.5200	148.5000	151.5200	-2.884%	6	34	+20.446%
2026-01-16	156.0200	156.0200	156.0200	156.0200	+0.013%	1	27	+16.972%
2026-01-14	156.0000	156.0000	156.0000	156.0000	-2.943%	26	27	+16.987%
2026-01-13	160.7300	160.7300	160.7300	160.7300	0.000%	1	1	+13.544%