Dark

MSFT20281215C375
MSFT Dec 15 2028 375.00 Call (MSFT281215C00375000)
option OPRA

EOD

Sep 29, 2026

193.23-2.948%(-5.87)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	193.1600	193.2300	193.1600	193.2300	-2.948%	2	279	0.000%
2026-09-25	199.2000	199.2000	198.9800	199.1000	+9.848%	3	278	-2.948%
2026-09-24	178.0000	181.2500	178.0000	181.2500	-1.559%	3	279	+6.610%
2026-09-23	184.1800	184.2900	184.1200	184.1200	+3.033%	32	279	+4.948%
2026-09-10	178.7000	178.7000	178.7000	178.7000	+0.733%	2	274	+8.131%
2026-09-09	176.4000	177.4000	176.4000	177.4000	-3.508%	2	276	+8.923%
2026-09-04	184.5000	184.5000	183.8500	183.8500	-3.597%	2	276	+5.102%
2026-09-03	190.7100	190.7100	190.7100	190.7100	-2.014%	1	276	+1.321%
2026-08-31	194.3500	194.6300	194.3500	194.6300	-1.974%	2	277	-0.719%
2026-08-28	198.9300	201.2000	198.5500	198.5500	+5.752%	37	277	-2.679%
2026-08-27	187.7500	187.7500	187.7500	187.7500	+6.278%	1	280	+2.919%
2026-08-25	174.5500	176.6600	174.5500	176.6600	+1.657%	19	280	+9.380%
2026-08-24	173.7800	173.7800	173.7800	173.7800	+1.312%	1	273	+11.192%
2026-08-21	171.5300	171.5300	171.5300	171.5300	+0.900%	2	273	+12.651%
2026-08-20	170.6000	170.6000	170.0000	170.0000	+0.741%	2	273	+13.665%
2026-08-17	177.0000	177.6800	168.7500	168.7500	-6.819%	13	273	+14.507%
2026-08-13	181.1000	181.1000	181.1000	181.1000	-0.495%	1	273	+6.698%
2026-08-12	182.0000	182.0000	182.0000	182.0000	-8.034%	1	273	+6.170%
2026-08-10	197.9000	197.9000	197.9000	197.9000	+3.825%	1	273	-2.360%
2026-08-07	190.6100	190.6100	190.6100	190.6100	+1.496%	1	273	+1.375%
2026-08-06	186.4300	187.8000	186.4300	187.8000	+3.757%	10	273	+2.891%
2026-08-05	181.0000	181.0000	181.0000	181.0000	-3.032%	1	273	+6.757%
2026-08-04	185.0000	187.2500	182.7500	186.6600	+4.151%	12	273	+3.520%
2026-08-03	178.8700	179.9800	177.5000	179.2200	+14.899%	6	276	+7.817%
2026-07-31	156.0000	157.2800	149.7500	155.9800	+3.987%	6	280	+23.881%
2026-07-30	144.0000	151.1700	140.4100	150.0000	+35.281%	23	283	+28.820%
2026-07-29	110.0000	110.8800	109.8700	110.8800	+1.307%	4	293	+74.269%
2026-07-28	108.9700	112.0000	108.9700	109.4500	+0.229%	4	296	+76.546%
2026-07-27	108.0000	111.0500	108.0000	109.2000	+4.218%	6	299	+76.951%
2026-07-24	104.7800	104.7800	104.7800	104.7800	+2.224%	1	303	+84.415%
2026-07-23	109.0000	109.0000	100.1500	102.5000	-4.872%	199	304	+88.517%
2026-07-22	108.1000	108.2500	107.7500	107.7500	-6.100%	23	315	+79.332%
2026-07-21	114.7500	114.7500	114.7500	114.7500	-2.506%	1	336	+68.392%
2026-07-20	110.2500	117.7000	109.2200	117.7000	+7.146%	25	336	+64.172%
2026-07-17	112.0100	112.0100	109.8500	109.8500	-4.478%	5	335	+75.904%
2026-07-16	111.5000	115.0000	111.5000	115.0000	+0.612%	6	338	+68.026%
2026-07-15	114.3000	114.3000	114.3000	114.3000	+6.633%	1	339	+69.055%
2026-07-14	102.0000	107.1900	102.0000	107.1900	-3.432%	11	340	+80.269%
2026-07-13	107.1000	111.0000	106.5400	111.0000	+0.955%	9	339	+74.081%
2026-07-10	109.9500	109.9500	109.9500	109.9500	+5.721%	1	344	+75.744%
2026-07-09	97.4000	104.0000	97.0500	104.0000	-0.659%	22	343	+85.798%
2026-07-08	104.2500	104.7500	104.0000	104.6900	-5.241%	40	331	+84.574%
2026-07-07	109.2500	110.8100	109.2500	110.4800	+4.423%	4	313	+74.900%
2026-07-06	104.0000	106.1600	104.0000	105.8000	-3.818%	13	314	+82.637%
2026-07-02	107.0000	110.8500	107.0000	110.0000	+2.564%	7	313	+75.664%
2026-07-01	102.3200	109.0000	100.0000	107.2500	+11.661%	50	313	+80.168%
2026-06-30	94.5000	97.5500	94.5000	96.0500	+1.748%	22	286	+101.176%
2026-06-29	99.9500	102.9500	93.7500	94.4000	-2.680%	54	274	+104.693%
2026-06-26	95.0000	98.8600	94.1000	97.0000	+14.820%	31	231	+99.206%
2026-06-25	89.2500	89.2500	82.0000	84.4800	-9.161%	25	216	+128.729%
2026-06-24	95.9500	98.7800	92.7500	93.0000	-4.947%	129	214	+107.774%
2026-06-23	97.4000	98.7500	96.4400	97.8400	+3.611%	28	198	+97.496%
2026-06-22	100.0000	100.9400	94.2500	94.4300	-5.324%	75	188	+104.628%
2026-06-18	100.1000	101.0000	96.9200	99.7400	-0.459%	50	113	+93.734%
2026-06-17	105.3900	105.3900	99.5000	100.2000	-8.014%	10	113	+92.844%
2026-06-16	108.9400	108.9400	108.9100	108.9300	-5.204%	6	113	+77.389%
2026-06-15	113.0500	114.9100	113.0500	114.9100	+7.594%	3	113	+68.158%
2026-06-12	103.5000	106.8000	102.7400	106.8000	-1.111%	5	110	+80.927%
2026-06-11	107.2300	108.0000	104.0000	108.0000	-3.571%	9	105	+78.917%
2026-06-10	112.2500	115.4500	112.0000	112.0000	-13.178%	6	99	+72.527%
2026-06-05	129.0000	129.0000	129.0000	129.0000	-1.263%	2	98	+49.791%
2026-06-03	129.5000	130.6500	129.5000	130.6500	-17.571%	23	96	+47.899%
2026-06-01	156.1000	158.9000	156.1000	158.5000	+32.525%	8	94	+21.912%
2026-05-27	119.6000	119.6000	119.6000	119.6000	-0.829%	1	94	+61.564%
2026-05-26	120.6000	120.6000	120.6000	120.6000	-5.039%	1	93	+60.224%
2026-05-15	127.0000	127.0000	127.0000	127.0000	+14.466%	1	92	+52.150%
2026-05-14	110.9500	110.9500	110.9500	110.9500	+2.051%	1	93	+74.160%
2026-05-13	108.7200	108.7200	108.7200	108.7200	-5.952%	1	91	+77.732%
2026-05-11	116.5000	116.5000	114.7500	115.6000	-1.432%	4	91	+67.154%
2026-05-08	117.8900	117.8900	117.2800	117.2800	-6.251%	2	92	+64.760%
2026-05-07	125.1000	125.1000	125.1000	125.1000	+6.107%	1	94	+54.460%
2026-05-06	112.0000	117.9000	112.0000	117.9000	+0.426%	5	95	+63.893%
2026-05-04	122.5500	122.5500	117.4000	117.4000	-0.508%	14	94	+64.591%
2026-05-01	118.5000	120.0000	118.0000	118.0000	+7.273%	6	80	+63.754%
2026-04-30	116.2100	116.2100	110.0000	110.0000	-14.590%	9	80	+75.664%
2026-04-21	126.5000	129.0000	126.5000	128.7900	+5.307%	6	80	+50.035%
2026-04-20	121.5000	122.5600	121.4000	122.3000	-2.160%	9	80	+57.997%
2026-04-17	132.7500	132.7500	124.0000	125.0000	+7.759%	31	79	+54.584%
2026-04-15	115.1000	116.0000	114.8700	116.0000	+12.621%	11	70	+66.578%
2026-04-14	103.9600	105.4000	103.0000	103.0000	+5.695%	8	61	+87.602%
2026-04-13	91.0000	97.4500	91.0000	97.4500	+8.398%	22	65	+98.286%
2026-04-10	90.0000	90.8300	89.0000	89.9000	+1.743%	27	47	+114.939%
2026-04-09	89.3000	89.7000	88.3600	88.3600	-1.053%	8	26	+118.685%
2026-04-08	94.0000	95.0000	89.3000	89.3000	0.000%	21	0	+116.383%