Dark

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

EOD

Sep 25, 2026

202.00+8.573%(+15.95)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	197.7500	202.5000	197.7500	202.0000	+8.573%	56	663	0.000%
2026-09-24	185.3500	186.1000	185.1700	186.0500	-1.556%	4	682	+8.573%
2026-09-23	189.2500	189.2500	187.8800	188.9900	+1.308%	4	684	+6.884%
2026-09-22	185.0500	186.6100	183.5000	186.5500	-1.893%	39	685	+8.282%
2026-09-21	184.0000	190.1500	183.1500	190.1500	+3.399%	11	676	+6.232%
2026-09-18	183.9300	183.9300	183.9000	183.9000	+2.235%	2	667	+9.842%
2026-09-16	182.0000	182.7700	179.8800	179.8800	-1.705%	3	666	+12.297%
2026-09-15	183.0000	183.0000	183.0000	183.0000	-1.284%	1	667	+10.383%
2026-09-14	185.3800	185.3800	185.3800	185.3800	+3.506%	1	667	+8.965%
2026-09-09	179.1000	179.1000	179.1000	179.1000	-0.583%	1	667	+12.786%
2026-09-08	180.1500	180.1500	180.1500	180.1500	-9.925%	1	667	+12.129%
2026-09-03	195.7500	200.0000	195.7500	200.0000	+8.372%	8	666	+1.000%
2026-09-02	181.8000	186.0000	181.8000	184.5500	-2.044%	5	664	+9.455%
2026-09-01	188.4000	188.4000	188.4000	188.4000	-4.341%	1	669	+7.219%
2026-08-31	197.0000	197.0000	196.9500	196.9500	-2.596%	3	670	+2.564%
2026-08-28	195.0000	202.2000	195.0000	202.2000	+5.296%	2	673	-0.099%
2026-08-27	188.3200	192.0300	188.3200	192.0300	+4.251%	4	675	+5.192%
2026-08-26	184.2000	184.2000	184.2000	184.2000	+3.367%	1	677	+9.663%
2026-08-25	178.2000	178.2000	178.2000	178.2000	+0.604%	1	676	+13.356%
2026-08-24	177.1300	177.1300	177.1300	177.1300	+0.866%	1	677	+14.041%
2026-08-21	175.6100	175.6100	175.6100	175.6100	+1.216%	5	677	+15.028%
2026-08-20	173.5500	173.5500	173.5000	173.5000	+0.685%	2	682	+16.427%
2026-08-17	175.8000	175.8000	172.3200	172.3200	-7.355%	2	682	+17.224%
2026-08-14	186.0000	186.0000	186.0000	186.0000	+0.541%	4	684	+8.602%
2026-08-12	189.2400	189.2400	184.3000	185.0000	-4.393%	6	688	+9.189%
2026-08-11	190.5000	193.5000	190.5000	193.5000	-1.276%	16	691	+4.393%
2026-08-10	199.2400	200.0000	196.0000	196.0000	+2.083%	3	696	+3.061%
2026-08-07	195.5000	195.5000	192.0000	192.0000	+0.571%	5	699	+5.208%
2026-08-06	184.6000	190.9100	184.6000	190.9100	+4.123%	22	702	+5.809%
2026-08-05	181.0000	183.3500	181.0000	183.3500	-2.851%	7	707	+10.172%
2026-08-04	180.2700	189.9600	180.2700	188.7300	+3.414%	12	714	+7.031%
2026-08-03	181.0000	182.8600	175.9300	182.5000	+14.982%	38	722	+10.685%
2026-07-31	156.2500	158.7200	150.8700	158.7200	+2.104%	12	727	+27.268%
2026-07-30	143.5000	155.4500	143.0000	155.4500	+41.126%	35	737	+29.945%
2026-07-29	110.0000	111.5000	109.4500	110.1500	-5.043%	15	764	+83.386%
2026-07-28	111.3000	116.0000	111.3000	116.0000	+3.295%	16	779	+74.138%
2026-07-27	109.7500	112.3100	109.7500	112.3000	+5.943%	11	791	+79.875%
2026-07-24	105.2500	106.0000	105.2500	106.0000	+0.674%	2	791	+90.566%
2026-07-23	103.8700	105.2900	103.0000	105.2900	-5.144%	13	793	+91.851%
2026-07-22	111.0000	111.0000	111.0000	111.0000	-6.052%	1	794	+81.982%
2026-07-21	118.8000	118.8000	117.7000	118.1500	-0.085%	7	795	+70.969%
2026-07-20	118.2500	118.2500	118.2500	118.2500	+3.728%	1	801	+70.825%
2026-07-17	114.0000	114.0000	112.0500	114.0000	-5.008%	3	800	+77.193%
2026-07-16	118.2000	120.0100	118.2000	120.0100	+3.905%	2	803	+68.319%
2026-07-15	115.0000	116.9500	115.0000	115.5000	+7.442%	10	805	+74.892%
2026-07-14	104.5000	109.8000	104.5000	107.5000	-4.699%	7	813	+87.907%
2026-07-13	108.1000	113.2000	108.1000	112.8000	+3.954%	12	810	+79.078%
2026-07-10	107.2500	108.5100	106.0000	108.5100	+3.877%	8	817	+86.158%
2026-07-09	100.6000	104.4600	100.0000	104.4600	-2.264%	13	813	+93.375%
2026-07-08	107.6100	107.7300	106.8700	106.8800	-3.625%	9	812	+88.997%
2026-07-07	114.0000	114.0000	110.9000	110.9000	+2.061%	19	810	+82.146%
2026-07-06	108.1500	109.2100	107.0000	108.6600	-3.670%	16	801	+85.901%
2026-07-02	110.0500	112.8800	110.0500	112.8000	+1.622%	8	793	+79.078%
2026-07-01	104.2500	111.0000	104.2500	111.0000	+11.000%	79	793	+81.982%
2026-06-30	96.7800	100.2500	96.5500	100.0000	+3.520%	48	832	+102.000%
2026-06-29	103.5000	103.7000	95.8000	96.6000	-2.177%	337	806	+109.110%
2026-06-26	93.2500	101.6500	93.2500	98.7500	+11.343%	180	489	+104.557%
2026-06-25	90.0000	90.0000	84.8000	88.6900	-4.634%	43	571	+127.760%
2026-06-24	100.5000	100.5000	93.0000	93.0000	-6.655%	30	544	+117.204%
2026-06-23	98.0000	100.4400	98.0000	99.6300	+4.653%	25	520	+102.750%
2026-06-22	103.3400	103.3400	95.0500	95.2000	-7.031%	205	504	+112.185%
2026-06-18	102.4500	103.4500	99.6000	102.4000	-0.679%	14	299	+97.266%
2026-06-17	107.4100	109.7500	101.8500	103.1000	-6.273%	14	299	+95.926%
2026-06-16	111.0000	111.0000	110.0000	110.0000	-5.132%	2	299	+83.636%
2026-06-15	113.5500	115.9500	113.5500	115.9500	+8.263%	6	298	+74.213%
2026-06-12	108.7800	108.7800	107.1000	107.1000	-1.743%	2	298	+88.609%
2026-06-11	104.5500	109.0000	104.5500	109.0000	-6.678%	8	298	+85.321%
2026-06-09	120.0000	120.0000	116.8000	116.8000	-2.909%	6	297	+72.945%
2026-06-08	123.2500	123.2500	120.3000	120.3000	-2.984%	3	301	+67.914%
2026-06-05	135.3000	135.3000	124.0000	124.0000	-9.251%	4	304	+62.903%
2026-06-04	136.5000	136.6400	136.5000	136.6400	+1.050%	2	306	+47.834%
2026-06-03	141.2500	141.2500	133.4500	135.2200	-8.635%	4	308	+49.386%
2026-06-02	148.6900	148.6900	148.0000	148.0000	-8.642%	5	311	+36.486%
2026-06-01	164.0000	164.0000	160.1100	162.0000	+12.305%	6	308	+24.691%
2026-05-29	142.2100	147.2500	142.2100	144.2500	+9.571%	37	312	+40.035%
2026-05-28	131.6500	131.6500	131.6500	131.6500	+8.185%	1	342	+53.437%
2026-05-27	120.7700	121.6900	120.7700	121.6900	-1.585%	4	341	+65.996%
2026-05-26	125.0000	125.0000	123.6500	123.6500	-1.080%	3	343	+63.364%
2026-05-22	125.0000	125.0000	125.0000	125.0000	0.000%	3	345	+61.600%
2026-05-21	125.0000	125.0000	125.0000	125.0000	+0.555%	1	342	+61.600%
2026-05-19	124.3100	124.3100	124.3100	124.3100	-4.377%	1	342	+62.497%
2026-05-18	128.0000	130.0000	125.7900	130.0000	0.000%	5	342	+55.385%
2026-05-15	121.3600	130.7000	121.3600	130.0000	+10.460%	6	342	+55.385%
2026-05-14	111.0000	118.3000	111.0000	117.6900	+3.692%	3	346	+71.637%
2026-05-13	111.7700	113.5000	111.7700	113.5000	-2.991%	2	345	+77.974%
2026-05-12	119.0000	119.0000	112.6500	117.0000	-1.099%	49	345	+72.650%
2026-05-11	115.0000	118.3000	115.0000	118.3000	-2.626%	19	345	+70.752%
2026-05-08	122.3500	122.3500	120.5000	121.4900	-5.086%	4	380	+66.269%
2026-05-07	125.5000	128.4300	125.5000	128.0000	+7.999%	8	376	+57.813%
2026-05-06	115.0000	120.2500	114.5000	118.5200	+1.830%	37	380	+70.435%
2026-05-05	118.0000	119.0000	116.3900	116.3900	-4.598%	6	353	+73.554%
2026-05-04	125.0500	125.0500	122.0000	122.0000	+1.035%	22	353	+65.574%
2026-05-01	120.7500	120.7500	120.7500	120.7500	+3.515%	2	351	+67.288%
2026-04-30	119.9200	119.9200	111.1000	116.6500	-10.393%	12	351	+73.168%
2026-04-29	129.8000	131.8200	129.8000	130.1800	-2.135%	23	344	+55.170%
2026-04-28	131.3500	133.0200	129.9000	133.0200	+1.465%	8	355	+51.857%
2026-04-27	132.0000	132.0000	131.0000	131.1000	+2.727%	9	359	+54.081%
2026-04-24	127.0000	127.6200	127.0000	127.6200	+4.188%	9	364	+58.282%
2026-04-23	126.0000	127.5000	122.4900	122.4900	-9.541%	15	371	+64.911%
2026-04-22	134.7500	135.4100	134.0000	135.4100	+4.717%	26	376	+49.177%
2026-04-21	128.0100	129.7500	127.0000	129.3100	+4.603%	9	407	+56.214%
2026-04-20	123.7000	124.8200	123.6200	123.6200	-3.497%	3	407	+63.404%
2026-04-17	130.0000	135.0500	128.1000	128.1000	+0.922%	29	410	+57.689%
2026-04-16	126.9300	126.9300	126.9300	126.9300	+4.901%	1	435	+59.143%
2026-04-15	110.7000	122.5000	110.7000	121.0000	+12.715%	29	435	+66.942%
2026-04-14	107.8800	109.0000	106.0000	107.3500	+6.056%	26	453	+88.170%
2026-04-13	92.9100	101.2200	92.0000	101.2200	+11.845%	54	446	+99.565%
2026-04-10	92.2000	93.9000	90.5000	90.5000	-2.046%	61	447	+123.204%
2026-04-09	89.9900	92.3900	88.3800	92.3900	+0.973%	54	410	+118.638%
2026-04-08	95.7000	95.7000	91.5000	91.5000	-0.109%	19	369	+120.765%
2026-04-07	89.5000	92.0000	88.4900	91.6000	-0.218%	56	357	+120.524%
2026-04-06	93.6000	93.9500	91.4000	91.8000	-1.566%	57	350	+120.044%
2026-04-02	90.1000	93.2600	87.4500	93.2600	+2.653%	73	325	+116.599%
2026-04-01	91.7500	93.5000	90.2000	90.8500	-0.165%	39	325	+122.345%
2026-03-31	89.5500	92.0500	87.0500	91.0000	+8.153%	42	301	+121.978%
2026-03-30	83.5500	88.0000	83.5500	84.1400	-1.186%	43	296	+140.076%
2026-03-27	87.0000	87.0000	83.8800	85.1500	-5.125%	146	284	+137.228%
2026-03-26	92.4800	94.9000	89.7500	89.7500	-2.941%	44	302	+125.070%
2026-03-25	94.5300	95.3800	91.7700	92.4700	-2.663%	87	305	+118.449%
2026-03-24	96.3200	96.3200	93.5000	95.0000	-5.632%	28	265	+112.632%
2026-03-23	100.2600	101.3000	98.8000	100.6700	+0.741%	121	246	+100.656%
2026-03-20	100.8900	102.3200	99.4400	99.9300	-3.449%	125	220	+102.141%
2026-03-19	104.7000	105.7000	103.5000	103.5000	-2.881%	47	169	+95.169%
2026-03-18	109.5500	109.5500	106.4800	106.5700	-4.233%	72	187	+89.547%
2026-03-17	111.2000	111.2900	111.2000	111.2800	-0.908%	32	140	+81.524%
2026-03-16	111.1000	112.3000	110.9100	112.3000	-4.017%	3	111	+79.875%
2026-03-12	117.0000	117.0000	117.0000	117.0000	+0.146%	1	111	+72.650%
2026-03-10	116.8300	116.8300	116.8300	116.8300	-1.824%	1	111	+72.901%
2026-03-09	119.1200	119.1200	119.0000	119.0000	-4.032%	2	110	+69.748%
2026-03-06	122.5500	124.0000	122.5500	124.0000	+2.058%	2	112	+62.903%
2026-03-05	119.7500	121.5000	119.7500	121.5000	+0.730%	5	113	+66.255%
2026-03-04	120.6200	120.6200	120.6200	120.6200	+4.750%	1	111	+67.468%
2026-03-03	115.3000	115.3000	115.1500	115.1500	+1.222%	29	111	+75.423%
2026-03-02	109.0500	113.7600	109.0500	113.7600	+4.281%	2	139	+77.567%
2026-02-27	109.0900	109.0900	109.0900	109.0900	-2.598%	2	138	+85.168%
2026-02-25	107.0000	112.4500	107.0000	112.0000	+6.061%	12	135	+80.357%
2026-02-24	104.4800	105.6000	103.5000	105.6000	+3.937%	10	135	+91.288%
2026-02-23	104.5000	105.1000	101.3100	101.6000	-9.180%	15	134	+98.819%
2026-02-20	109.9900	111.8700	109.9500	111.8700	+0.893%	21	127	+80.567%
2026-02-18	111.0000	111.0000	110.8500	110.8800	+1.538%	11	116	+82.179%
2026-02-17	109.6500	109.6500	109.2000	109.2000	-4.202%	10	115	+84.982%
2026-02-13	113.6100	113.9900	113.6100	113.9900	+3.543%	2	115	+77.209%
2026-02-12	112.0000	112.0000	110.0900	110.0900	-3.464%	2	115	+83.486%
2026-02-11	114.0000	114.0400	113.0000	114.0400	-9.614%	3	113	+77.131%
2026-02-10	126.1700	126.1700	126.1700	126.1700	+6.842%	8	111	+60.101%
2026-02-09	118.0900	118.0900	118.0900	118.0900	+8.688%	1	113	+71.056%
2026-02-06	107.5000	110.0000	107.2100	108.6500	+1.542%	40	113	+85.918%
2026-02-05	111.2000	112.0000	107.0000	107.0000	-11.970%	30	93	+88.785%
2026-02-04	118.5000	123.0000	118.5000	121.5500	+2.574%	11	64	+66.187%
2026-02-03	120.0000	120.5000	118.0000	118.5000	-6.781%	6	57	+70.464%
2026-02-02	126.9100	127.1200	126.9100	127.1200	-3.456%	10	57	+58.905%
2026-01-29	133.9000	133.9000	127.1200	131.6700	-24.114%	28	50	+53.414%
2026-01-28	173.5100	173.5100	173.5100	173.5100	+0.295%	1	39	+16.420%
2026-01-27	173.0000	173.0000	173.0000	173.0000	+7.453%	2	40	+16.763%
2026-01-26	161.0000	161.0000	161.0000	161.0000	+11.806%	1	38	+25.466%
2026-01-22	145.0000	145.0000	144.0000	144.0000	+3.041%	3	37	+40.278%
2026-01-21	146.0000	147.2500	139.5000	139.7500	-7.768%	8	34	+44.544%
2026-01-20	148.5000	151.5200	148.5000	151.5200	-2.884%	6	34	+33.316%
2026-01-16	156.0200	156.0200	156.0200	156.0200	+0.013%	1	27	+29.471%
2026-01-14	156.0000	156.0000	156.0000	156.0000	-2.943%	26	27	+29.487%
2026-01-13	160.7300	160.7300	160.7300	160.7300	0.000%	1	1	+25.677%