Dark

MSFT20281215C380
MSFT Dec 15 2028 380.00 Call (MSFT281215C00380000)
option OPRA

EOD

Aug 3, 2026

175.70+13.700%(+21.17)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	162.0000	176.5500	162.0000	175.7000	+13.700%	37	1,459	0.000%
2026-07-31	151.3000	154.5600	143.4500	154.5300	+4.412%	20	1,465	+13.700%
2026-07-30	134.6500	149.3000	133.8700	148.0000	+40.152%	85	1,469	+18.716%
2026-07-29	104.0000	108.0500	104.0000	105.6000	-1.538%	354	1,512	+66.383%
2026-07-28	107.3300	110.3000	106.9700	107.2500	+2.172%	111	1,326	+63.823%
2026-07-27	106.7300	108.1000	104.9700	104.9700	+3.931%	49	1,429	+67.381%
2026-07-24	100.4000	103.6000	100.4000	101.0000	+0.040%	16	1,433	+73.960%
2026-07-23	105.2000	105.2000	98.3500	100.9600	-5.024%	23	1,432	+74.029%
2026-07-22	106.5400	106.5400	106.3000	106.3000	-5.929%	3	1,430	+65.287%
2026-07-21	113.0000	113.0000	113.0000	113.0000	-2.080%	1	1,427	+55.487%
2026-07-20	108.0000	115.4500	107.8400	115.4000	+4.671%	6	1,428	+52.253%
2026-07-17	108.1000	110.2500	106.4800	110.2500	+1.613%	16	1,428	+59.365%
2026-07-16	108.5000	108.5000	108.5000	108.5000	-2.296%	2	1,426	+61.935%
2026-07-15	105.2300	112.3900	105.1700	111.0500	+6.985%	15	1,428	+58.217%
2026-07-14	99.8800	105.4100	99.8800	103.8000	-3.036%	20	1,433	+69.268%
2026-07-13	106.7400	109.1000	104.1500	107.0500	+4.033%	11	1,428	+64.129%
2026-07-10	105.9500	105.9500	100.7500	102.9000	+0.273%	17	1,430	+70.748%
2026-07-09	95.6200	103.1500	95.6200	102.6200	+0.806%	123	1,428	+71.214%
2026-07-08	102.3200	102.8000	101.3800	101.8000	-7.455%	33	1,320	+72.593%
2026-07-07	109.0000	110.5600	108.5000	110.0000	+3.872%	12	1,307	+59.727%
2026-07-06	102.4000	105.9000	102.0500	105.9000	-2.035%	53	1,314	+65.911%
2026-07-02	103.7100	108.5500	103.7100	108.1000	+3.247%	47	1,337	+62.535%
2026-07-01	98.7500	106.5500	98.0000	104.7000	+11.979%	39	1,337	+67.813%
2026-06-30	93.4400	95.0500	93.0300	93.5000	+1.630%	25	1,351	+87.914%
2026-06-29	98.3700	100.8000	92.0000	92.0000	-4.167%	53	1,348	+90.978%
2026-06-26	88.2900	97.0000	88.2900	96.0000	+17.002%	30	1,324	+83.021%
2026-06-25	87.2500	87.2500	80.5500	82.0500	-8.088%	432	1,317	+114.138%
2026-06-24	96.7500	97.3500	89.2700	89.2700	-6.524%	108	1,416	+96.819%
2026-06-23	94.0000	95.5000	92.9000	95.5000	+2.810%	7	1,483	+83.979%
2026-06-22	96.5000	100.0000	91.9900	92.8900	-5.991%	496	1,481	+89.148%
2026-06-18	98.0000	100.2000	95.2700	98.8100	+0.827%	228	933	+77.816%
2026-06-17	101.4000	103.0000	97.5600	98.0000	-7.504%	41	933	+79.286%
2026-06-16	107.2400	107.2400	105.9500	105.9500	-4.463%	13	933	+65.833%
2026-06-15	110.0000	111.5500	110.0000	110.9000	+8.195%	44	930	+58.431%
2026-06-12	101.7500	103.1000	98.2000	102.5000	-1.442%	19	931	+71.415%
2026-06-11	103.1800	104.0000	100.8000	104.0000	-7.143%	27	919	+68.942%
2026-06-09	117.8500	117.8500	110.3200	112.0000	-3.448%	9	906	+56.875%
2026-06-08	118.3500	118.7300	116.0000	116.0000	-3.333%	3	903	+51.466%
2026-06-05	124.0000	124.0000	120.0000	120.0000	-8.981%	5	902	+46.417%
2026-06-04	131.8400	131.8400	131.8400	131.8400	+3.811%	1	900	+33.268%
2026-06-03	128.2500	128.2500	127.0000	127.0000	-9.929%	2	901	+38.346%
2026-06-02	145.7000	145.7000	140.5500	141.0000	-9.032%	15	903	+24.610%
2026-06-01	153.5500	157.4500	153.5500	155.0000	+7.460%	39	905	+13.355%
2026-05-29	139.4500	144.2400	138.9500	144.2400	+15.392%	7	915	+21.811%
2026-05-28	118.0000	125.3000	118.0000	125.0000	+7.666%	7	921	+40.560%
2026-05-27	115.1300	116.1000	115.1300	116.1000	-0.871%	3	924	+51.335%
2026-05-26	118.3500	118.8700	117.1200	117.1200	-2.400%	4	923	+50.017%
2026-05-22	124.5000	124.5000	120.0000	120.0000	+0.934%	7	923	+46.417%
2026-05-21	123.0000	123.0000	118.8800	118.8900	-0.092%	3	925	+47.784%
2026-05-20	119.0000	119.0000	119.0000	119.0000	-0.833%	1	925	+47.647%
2026-05-19	126.0000	126.0000	118.0000	120.0000	-3.226%	4	926	+46.417%
2026-05-15	124.5000	126.0000	123.4600	124.0000	+9.851%	30	926	+41.694%
2026-05-14	107.7500	112.8800	107.7500	112.8800	+3.560%	3	942	+55.652%
2026-05-13	105.5000	109.0000	105.5000	109.0000	-0.909%	10	949	+61.193%
2026-05-12	109.6000	110.0000	109.6000	110.0000	-1.469%	2	949	+59.727%
2026-05-11	110.5000	111.8700	110.5000	111.6400	-3.759%	7	949	+57.381%
2026-05-08	116.5000	116.5000	114.0000	116.0000	-4.132%	3	949	+51.466%
2026-05-07	121.0000	123.3000	120.8200	121.0000	+6.495%	5	949	+45.207%
2026-05-06	109.9500	115.0500	107.0000	113.6200	+1.856%	5	948	+54.638%
2026-05-05	113.0000	113.0000	111.0000	111.5500	-2.235%	4	950	+57.508%
2026-05-04	118.0000	120.0000	114.1000	114.1000	-1.638%	46	951	+53.988%
2026-05-01	117.0000	118.0000	116.0000	116.0000	+3.562%	4	952	+51.466%
2026-04-30	115.0000	115.0000	104.3500	112.0100	-10.749%	33	952	+56.861%
2026-04-29	127.0000	127.0000	125.0000	125.5000	-1.569%	4	939	+40.000%
2026-04-28	126.5000	127.5000	123.5000	127.5000	+5.328%	15	941	+37.804%
2026-04-27	121.4000	121.6600	121.0500	121.0500	-3.369%	4	944	+45.147%
2026-04-24	122.6100	125.2700	120.0000	125.2700	+5.642%	26	946	+40.257%
2026-04-23	120.7500	120.7500	117.0000	118.5800	-9.134%	9	934	+48.170%
2026-04-22	126.1700	130.5000	126.1700	130.5000	+5.242%	30	933	+34.636%
2026-04-21	125.2500	126.5700	124.0000	124.0000	+5.308%	40	976	+41.694%
2026-04-20	119.0000	121.0000	117.7500	117.7500	-3.744%	40	976	+49.214%
2026-04-17	126.1000	128.1400	121.9100	122.3300	+1.477%	120	982	+43.628%
2026-04-16	118.0000	122.4000	116.0000	120.5500	+2.378%	25	970	+45.749%
2026-04-15	105.5000	117.7500	105.5000	117.7500	+14.833%	20	970	+49.214%
2026-04-14	102.6000	103.8600	101.3500	102.5400	+6.535%	37	978	+71.348%
2026-04-13	87.5000	96.5000	87.5000	96.2500	+10.000%	145	973	+82.545%
2026-04-10	87.8000	89.5500	85.7100	87.5000	+1.156%	20	928	+100.800%
2026-04-09	85.0000	87.0000	83.8000	86.5000	-1.368%	16	917	+103.121%
2026-04-08	93.1500	93.1500	87.7000	87.7000	+2.501%	29	902	+100.342%
2026-04-07	86.6300	86.6300	84.0900	85.5600	-2.184%	17	883	+105.353%
2026-04-06	87.4900	87.4900	87.0000	87.4700	-0.771%	7	879	+100.869%
2026-04-02	83.4800	88.1500	83.4800	88.1500	+2.025%	47	847	+99.319%
2026-04-01	88.5000	88.5000	86.3300	86.4000	-0.392%	26	847	+103.356%
2026-03-31	85.1300	87.3200	82.6600	86.7400	+8.371%	52	832	+102.559%
2026-03-30	80.8600	84.5600	77.4000	80.0400	+0.490%	103	811	+119.515%
2026-03-27	83.4900	83.4900	79.4500	79.6500	-6.404%	51	816	+120.590%
2026-03-26	88.9700	89.2100	85.0000	85.1000	-3.295%	66	797	+106.463%
2026-03-25	90.0000	90.4500	87.6400	88.0000	-1.676%	88	776	+99.659%
2026-03-24	92.9000	92.9000	89.1500	89.5000	-6.527%	54	785	+96.313%
2026-03-23	97.5000	99.1500	95.5900	95.7500	+0.052%	31	756	+83.499%
2026-03-20	96.7500	98.5000	95.5000	95.7000	-3.800%	162	751	+83.595%
2026-03-19	99.9500	100.3000	98.4600	99.4800	-0.887%	107	655	+76.618%
2026-03-18	103.5000	103.5000	100.3700	100.3700	-4.899%	89	623	+75.052%
2026-03-17	106.7400	106.7400	105.2000	105.5400	-0.836%	50	592	+66.477%
2026-03-16	103.0000	106.4300	103.0000	106.4300	+1.304%	16	595	+65.085%
2026-03-13	106.5000	106.5000	105.0000	105.0600	-5.368%	26	600	+67.238%
2026-03-12	111.9700	112.1600	110.7700	111.0200	+0.653%	21	593	+58.260%
2026-03-11	110.3100	110.3100	110.3000	110.3000	-1.956%	10	578	+59.293%
2026-03-10	112.5000	112.5000	112.5000	112.5000	-2.174%	10	588	+56.178%
2026-03-09	115.0000	115.0000	115.0000	115.0000	-1.381%	2	578	+52.783%
2026-03-06	116.6100	116.6100	116.6100	116.6100	+0.137%	1	578	+50.673%
2026-03-05	115.8800	117.9800	115.8800	116.4500	-0.385%	3	578	+50.880%
2026-03-04	114.9000	116.9000	114.9000	116.9000	+4.263%	3	577	+50.299%
2026-03-03	108.0000	113.4800	105.0000	112.1200	+4.230%	58	577	+56.707%
2026-03-02	103.1000	110.5000	103.1000	107.5700	+3.135%	12	586	+63.336%
2026-02-27	104.5000	106.5000	104.2000	104.3000	-5.431%	43	584	+68.456%
2026-02-26	112.0600	112.0600	109.0000	110.2900	+0.264%	6	575	+59.307%
2026-02-25	104.7500	110.0000	104.7500	110.0000	+8.696%	32	547	+59.727%
2026-02-24	97.0000	101.3500	97.0000	101.2000	+4.330%	76	547	+73.617%
2026-02-23	101.5200	102.5000	96.8300	97.0000	-7.681%	147	534	+81.134%
2026-02-20	105.0000	107.9500	105.0000	105.0700	-1.204%	31	409	+67.222%
2026-02-19	107.0500	107.6400	106.3500	106.3500	+0.806%	3	402	+65.209%
2026-02-18	105.0300	108.0000	105.0300	105.5000	+1.442%	45	402	+66.540%
2026-02-17	104.3800	106.0000	104.0000	104.0000	-2.384%	3	379	+68.942%
2026-02-13	106.0000	110.0000	106.0000	106.5400	-2.987%	140	400	+64.915%
2026-02-12	109.0500	109.8200	106.3800	109.8200	+0.301%	5	400	+59.989%
2026-02-11	111.7600	111.7600	108.5000	109.4900	-7.992%	14	401	+60.471%
2026-02-10	116.8000	122.9900	116.8000	119.0000	+3.885%	6	397	+47.647%
2026-02-09	112.5000	115.2300	110.5000	114.5500	+7.146%	26	395	+53.383%
2026-02-06	103.0000	106.9100	100.8000	106.9100	+5.695%	21	381	+64.344%
2026-02-05	110.0000	110.0000	100.9600	101.1500	-12.802%	18	378	+73.702%
2026-02-04	116.2500	118.2600	115.0000	116.0000	+4.270%	8	371	+51.466%
2026-02-03	117.0000	117.0000	111.2500	111.2500	-8.699%	9	366	+57.933%
2026-02-02	124.0000	124.0000	121.8500	121.8500	-4.040%	76	361	+44.194%
2026-01-30	128.0000	132.2700	126.8400	126.9800	-0.564%	12	285	+38.368%
2026-01-29	127.9600	129.4200	121.8000	127.7000	-23.072%	49	283	+37.588%
2026-01-28	167.5000	167.5000	166.0000	166.0000	+0.332%	4	244	+5.843%
2026-01-27	165.1000	165.4500	165.1000	165.4500	+4.596%	9	241	+6.195%
2026-01-26	158.0700	158.1800	158.0700	158.1800	+0.273%	2	241	+11.076%
2026-01-23	157.7500	157.7500	157.7500	157.7500	+11.092%	1	240	+11.379%
2026-01-22	137.8500	142.0000	137.8500	142.0000	+6.751%	14	239	+23.732%
2026-01-21	139.0000	141.0500	133.0200	133.0200	-6.979%	12	226	+32.085%
2026-01-20	144.0000	144.0000	143.0000	143.0000	-3.704%	4	226	+22.867%
2026-01-16	150.1300	150.5500	148.5000	148.5000	+3.125%	16	208	+18.316%
2026-01-15	147.5000	147.5000	144.0000	144.0000	-3.859%	4	208	+22.014%
2026-01-14	153.0000	153.0000	148.7000	149.7800	-2.929%	4	207	+17.305%
2026-01-13	154.7500	155.9500	154.3000	154.3000	-5.116%	8	206	+13.869%
2026-01-12	162.6100	162.6200	162.6100	162.6200	-0.702%	100	201	+8.043%
2026-01-09	160.0000	163.7700	160.0000	163.7700	-0.012%	4	201	+7.285%
2026-01-08	164.0000	164.0000	163.7900	163.7900	0.000%	200	200	+7.272%