Dark

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

EOD

Sep 29, 2026

189.78-3.307%(-6.49)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	184.2400	189.8700	184.1800	189.7800	-3.307%	32	1,278	0.000%
2026-09-25	193.5000	197.6500	193.5000	196.2700	+11.517%	14	1,293	-3.307%
2026-09-24	176.0000	176.0000	176.0000	176.0000	-3.509%	1	1,302	+7.830%
2026-09-23	179.4000	182.4000	179.4000	182.4000	+2.599%	35	1,302	+4.046%
2026-09-22	177.3500	177.7800	177.3500	177.7800	-1.206%	22	1,306	+6.750%
2026-09-21	176.7800	180.3000	176.7800	179.9500	+2.239%	7	1,312	+5.463%
2026-09-18	176.0100	176.0100	176.0100	176.0100	-1.229%	1	1,313	+7.823%
2026-09-17	183.0000	183.0000	178.2000	178.2000	+3.006%	5	1,314	+6.498%
2026-09-16	177.3000	177.3000	173.0000	173.0000	-2.924%	3	1,319	+9.699%
2026-09-11	178.2100	178.2100	178.2100	178.2100	+1.974%	2	1,319	+6.492%
2026-09-10	174.8000	174.8000	174.7600	174.7600	+0.437%	54	1,319	+8.595%
2026-09-09	174.0000	174.0000	174.0000	174.0000	+0.288%	1	1,346	+9.069%
2026-09-08	174.0000	174.5500	173.5000	173.5000	-3.958%	9	1,347	+9.383%
2026-09-04	180.5900	180.6500	180.5900	180.6500	-5.745%	2	1,346	+5.054%
2026-09-03	192.0500	192.0500	191.6600	191.6600	+7.656%	2	1,346	-0.981%
2026-09-02	177.5600	179.5000	175.9500	178.0300	-2.128%	24	1,348	+6.600%
2026-09-01	181.9000	181.9000	181.9000	181.9000	-3.085%	4	1,339	+4.332%
2026-08-31	190.1500	191.1000	187.6900	187.6900	-4.240%	5	1,343	+1.114%
2026-08-28	192.0000	197.0100	192.0000	196.0000	+9.467%	30	1,345	-3.173%
2026-08-26	177.2500	179.0500	177.2500	179.0500	+2.431%	3	1,369	+5.993%
2026-08-25	174.8000	174.8000	174.8000	174.8000	+3.986%	2	1,370	+8.570%
2026-08-21	168.1000	168.1000	168.1000	168.1000	+0.292%	1	1,372	+12.897%
2026-08-20	167.5900	167.6100	167.5900	167.6100	-0.232%	3	1,372	+13.227%
2026-08-19	168.2000	173.0900	166.7500	168.0000	+0.388%	20	1,374	+12.964%
2026-08-18	167.3500	167.3500	167.3500	167.3500	+0.204%	1	1,380	+13.403%
2026-08-17	169.4000	169.4000	166.0000	167.0100	-6.248%	56	1,380	+13.634%
2026-08-12	182.0000	182.0000	178.1400	178.1400	-4.763%	4	1,416	+6.534%
2026-08-11	185.5500	187.0500	185.5500	187.0500	-2.766%	4	1,417	+1.460%
2026-08-10	189.5000	193.8700	189.5000	192.3700	+2.993%	9	1,417	-1.346%
2026-08-07	190.0000	190.0000	186.7700	186.7800	-0.064%	39	1,424	+1.606%
2026-08-06	181.7300	186.9000	181.7300	186.9000	+5.534%	36	1,457	+1.541%
2026-08-05	182.0000	183.6100	177.1000	177.1000	-2.932%	4	1,450	+7.160%
2026-08-04	173.0000	183.3700	173.0000	182.4500	+3.842%	16	1,454	+4.018%
2026-08-03	162.0000	176.5500	162.0000	175.7000	+13.700%	37	1,459	+8.014%
2026-07-31	151.3000	154.5600	143.4500	154.5300	+4.412%	20	1,465	+22.811%
2026-07-30	134.6500	149.3000	133.8700	148.0000	+40.152%	85	1,469	+28.230%
2026-07-29	104.0000	108.0500	104.0000	105.6000	-1.538%	354	1,512	+79.716%
2026-07-28	107.3300	110.3000	106.9700	107.2500	+2.172%	111	1,326	+76.951%
2026-07-27	106.7300	108.1000	104.9700	104.9700	+3.931%	49	1,429	+80.795%
2026-07-24	100.4000	103.6000	100.4000	101.0000	+0.040%	16	1,433	+87.901%
2026-07-23	105.2000	105.2000	98.3500	100.9600	-5.024%	23	1,432	+87.975%
2026-07-22	106.5400	106.5400	106.3000	106.3000	-5.929%	3	1,430	+78.532%
2026-07-21	113.0000	113.0000	113.0000	113.0000	-2.080%	1	1,427	+67.947%
2026-07-20	108.0000	115.4500	107.8400	115.4000	+4.671%	6	1,428	+64.454%
2026-07-17	108.1000	110.2500	106.4800	110.2500	+1.613%	16	1,428	+72.136%
2026-07-16	108.5000	108.5000	108.5000	108.5000	-2.296%	2	1,426	+74.912%
2026-07-15	105.2300	112.3900	105.1700	111.0500	+6.985%	15	1,428	+70.896%
2026-07-14	99.8800	105.4100	99.8800	103.8000	-3.036%	20	1,433	+82.832%
2026-07-13	106.7400	109.1000	104.1500	107.0500	+4.033%	11	1,428	+77.282%
2026-07-10	105.9500	105.9500	100.7500	102.9000	+0.273%	17	1,430	+84.431%
2026-07-09	95.6200	103.1500	95.6200	102.6200	+0.806%	123	1,428	+84.935%
2026-07-08	102.3200	102.8000	101.3800	101.8000	-7.455%	33	1,320	+86.424%
2026-07-07	109.0000	110.5600	108.5000	110.0000	+3.872%	12	1,307	+72.527%
2026-07-06	102.4000	105.9000	102.0500	105.9000	-2.035%	53	1,314	+79.207%
2026-07-02	103.7100	108.5500	103.7100	108.1000	+3.247%	47	1,337	+75.560%
2026-07-01	98.7500	106.5500	98.0000	104.7000	+11.979%	39	1,337	+81.261%
2026-06-30	93.4400	95.0500	93.0300	93.5000	+1.630%	25	1,351	+102.973%
2026-06-29	98.3700	100.8000	92.0000	92.0000	-4.167%	53	1,348	+106.283%
2026-06-26	88.2900	97.0000	88.2900	96.0000	+17.002%	30	1,324	+97.688%
2026-06-25	87.2500	87.2500	80.5500	82.0500	-8.088%	432	1,317	+131.298%
2026-06-24	96.7500	97.3500	89.2700	89.2700	-6.524%	108	1,416	+112.591%
2026-06-23	94.0000	95.5000	92.9000	95.5000	+2.810%	7	1,483	+98.723%
2026-06-22	96.5000	100.0000	91.9900	92.8900	-5.991%	496	1,481	+104.306%
2026-06-18	98.0000	100.2000	95.2700	98.8100	+0.827%	228	933	+92.066%
2026-06-17	101.4000	103.0000	97.5600	98.0000	-7.504%	41	933	+93.653%
2026-06-16	107.2400	107.2400	105.9500	105.9500	-4.463%	13	933	+79.122%
2026-06-15	110.0000	111.5500	110.0000	110.9000	+8.195%	44	930	+71.127%
2026-06-12	101.7500	103.1000	98.2000	102.5000	-1.442%	19	931	+85.151%
2026-06-11	103.1800	104.0000	100.8000	104.0000	-7.143%	27	919	+82.481%
2026-06-09	117.8500	117.8500	110.3200	112.0000	-3.448%	9	906	+69.446%
2026-06-08	118.3500	118.7300	116.0000	116.0000	-3.333%	3	903	+63.603%
2026-06-05	124.0000	124.0000	120.0000	120.0000	-8.981%	5	902	+58.150%
2026-06-04	131.8400	131.8400	131.8400	131.8400	+3.811%	1	900	+43.947%
2026-06-03	128.2500	128.2500	127.0000	127.0000	-9.929%	2	901	+49.433%
2026-06-02	145.7000	145.7000	140.5500	141.0000	-9.032%	15	903	+34.596%
2026-06-01	153.5500	157.4500	153.5500	155.0000	+7.460%	39	905	+22.439%
2026-05-29	139.4500	144.2400	138.9500	144.2400	+15.392%	7	915	+31.572%
2026-05-28	118.0000	125.3000	118.0000	125.0000	+7.666%	7	921	+51.824%
2026-05-27	115.1300	116.1000	115.1300	116.1000	-0.871%	3	924	+63.463%
2026-05-26	118.3500	118.8700	117.1200	117.1200	-2.400%	4	923	+62.039%
2026-05-22	124.5000	124.5000	120.0000	120.0000	+0.934%	7	923	+58.150%
2026-05-21	123.0000	123.0000	118.8800	118.8900	-0.092%	3	925	+59.627%
2026-05-20	119.0000	119.0000	119.0000	119.0000	-0.833%	1	925	+59.479%
2026-05-19	126.0000	126.0000	118.0000	120.0000	-3.226%	4	926	+58.150%
2026-05-15	124.5000	126.0000	123.4600	124.0000	+9.851%	30	926	+53.048%
2026-05-14	107.7500	112.8800	107.7500	112.8800	+3.560%	3	942	+68.125%
2026-05-13	105.5000	109.0000	105.5000	109.0000	-0.909%	10	949	+74.110%
2026-05-12	109.6000	110.0000	109.6000	110.0000	-1.469%	2	949	+72.527%
2026-05-11	110.5000	111.8700	110.5000	111.6400	-3.759%	7	949	+69.993%
2026-05-08	116.5000	116.5000	114.0000	116.0000	-4.132%	3	949	+63.603%
2026-05-07	121.0000	123.3000	120.8200	121.0000	+6.495%	5	949	+56.843%
2026-05-06	109.9500	115.0500	107.0000	113.6200	+1.856%	5	948	+67.030%
2026-05-05	113.0000	113.0000	111.0000	111.5500	-2.235%	4	950	+70.130%
2026-05-04	118.0000	120.0000	114.1000	114.1000	-1.638%	46	951	+66.328%
2026-05-01	117.0000	118.0000	116.0000	116.0000	+3.562%	4	952	+63.603%
2026-04-30	115.0000	115.0000	104.3500	112.0100	-10.749%	33	952	+69.431%
2026-04-29	127.0000	127.0000	125.0000	125.5000	-1.569%	4	939	+51.219%
2026-04-28	126.5000	127.5000	123.5000	127.5000	+5.328%	15	941	+48.847%
2026-04-27	121.4000	121.6600	121.0500	121.0500	-3.369%	4	944	+56.778%
2026-04-24	122.6100	125.2700	120.0000	125.2700	+5.642%	26	946	+51.497%
2026-04-23	120.7500	120.7500	117.0000	118.5800	-9.134%	9	934	+60.044%
2026-04-22	126.1700	130.5000	126.1700	130.5000	+5.242%	30	933	+45.425%
2026-04-21	125.2500	126.5700	124.0000	124.0000	+5.308%	40	976	+53.048%
2026-04-20	119.0000	121.0000	117.7500	117.7500	-3.744%	40	976	+61.172%
2026-04-17	126.1000	128.1400	121.9100	122.3300	+1.477%	120	982	+55.138%
2026-04-16	118.0000	122.4000	116.0000	120.5500	+2.378%	25	970	+57.428%
2026-04-15	105.5000	117.7500	105.5000	117.7500	+14.833%	20	970	+61.172%
2026-04-14	102.6000	103.8600	101.3500	102.5400	+6.535%	37	978	+85.079%
2026-04-13	87.5000	96.5000	87.5000	96.2500	+10.000%	145	973	+97.174%
2026-04-10	87.8000	89.5500	85.7100	87.5000	+1.156%	20	928	+116.891%
2026-04-09	85.0000	87.0000	83.8000	86.5000	-1.368%	16	917	+119.399%
2026-04-08	93.1500	93.1500	87.7000	87.7000	+2.501%	29	902	+116.397%
2026-04-07	86.6300	86.6300	84.0900	85.5600	-2.184%	17	883	+121.809%
2026-04-06	87.4900	87.4900	87.0000	87.4700	-0.771%	7	879	+116.966%
2026-04-02	83.4800	88.1500	83.4800	88.1500	+2.025%	47	847	+115.292%
2026-04-01	88.5000	88.5000	86.3300	86.4000	-0.392%	26	847	+119.653%
2026-03-31	85.1300	87.3200	82.6600	86.7400	+8.371%	52	832	+118.792%
2026-03-30	80.8600	84.5600	77.4000	80.0400	+0.490%	103	811	+137.106%
2026-03-27	83.4900	83.4900	79.4500	79.6500	-6.404%	51	816	+138.267%
2026-03-26	88.9700	89.2100	85.0000	85.1000	-3.295%	66	797	+123.008%
2026-03-25	90.0000	90.4500	87.6400	88.0000	-1.676%	88	776	+115.659%
2026-03-24	92.9000	92.9000	89.1500	89.5000	-6.527%	54	785	+112.045%
2026-03-23	97.5000	99.1500	95.5900	95.7500	+0.052%	31	756	+98.204%
2026-03-20	96.7500	98.5000	95.5000	95.7000	-3.800%	162	751	+98.307%
2026-03-19	99.9500	100.3000	98.4600	99.4800	-0.887%	107	655	+90.772%
2026-03-18	103.5000	103.5000	100.3700	100.3700	-4.899%	89	623	+89.080%
2026-03-17	106.7400	106.7400	105.2000	105.5400	-0.836%	50	592	+79.818%
2026-03-16	103.0000	106.4300	103.0000	106.4300	+1.304%	16	595	+78.314%
2026-03-13	106.5000	106.5000	105.0000	105.0600	-5.368%	26	600	+80.640%
2026-03-12	111.9700	112.1600	110.7700	111.0200	+0.653%	21	593	+70.942%
2026-03-11	110.3100	110.3100	110.3000	110.3000	-1.956%	10	578	+72.058%
2026-03-10	112.5000	112.5000	112.5000	112.5000	-2.174%	10	588	+68.693%
2026-03-09	115.0000	115.0000	115.0000	115.0000	-1.381%	2	578	+65.026%
2026-03-06	116.6100	116.6100	116.6100	116.6100	+0.137%	1	578	+62.748%
2026-03-05	115.8800	117.9800	115.8800	116.4500	-0.385%	3	578	+62.971%
2026-03-04	114.9000	116.9000	114.9000	116.9000	+4.263%	3	577	+62.344%
2026-03-03	108.0000	113.4800	105.0000	112.1200	+4.230%	58	577	+69.265%
2026-03-02	103.1000	110.5000	103.1000	107.5700	+3.135%	12	586	+76.425%
2026-02-27	104.5000	106.5000	104.2000	104.3000	-5.431%	43	584	+81.956%
2026-02-26	112.0600	112.0600	109.0000	110.2900	+0.264%	6	575	+72.074%
2026-02-25	104.7500	110.0000	104.7500	110.0000	+8.696%	32	547	+72.527%
2026-02-24	97.0000	101.3500	97.0000	101.2000	+4.330%	76	547	+87.530%
2026-02-23	101.5200	102.5000	96.8300	97.0000	-7.681%	147	534	+95.649%
2026-02-20	105.0000	107.9500	105.0000	105.0700	-1.204%	31	409	+80.622%
2026-02-19	107.0500	107.6400	106.3500	106.3500	+0.806%	3	402	+78.449%
2026-02-18	105.0300	108.0000	105.0300	105.5000	+1.442%	45	402	+79.886%
2026-02-17	104.3800	106.0000	104.0000	104.0000	-2.384%	3	379	+82.481%
2026-02-13	106.0000	110.0000	106.0000	106.5400	-2.987%	140	400	+78.130%
2026-02-12	109.0500	109.8200	106.3800	109.8200	+0.301%	5	400	+72.810%
2026-02-11	111.7600	111.7600	108.5000	109.4900	-7.992%	14	401	+73.331%
2026-02-10	116.8000	122.9900	116.8000	119.0000	+3.885%	6	397	+59.479%
2026-02-09	112.5000	115.2300	110.5000	114.5500	+7.146%	26	395	+65.674%
2026-02-06	103.0000	106.9100	100.8000	106.9100	+5.695%	21	381	+77.514%
2026-02-05	110.0000	110.0000	100.9600	101.1500	-12.802%	18	378	+87.622%
2026-02-04	116.2500	118.2600	115.0000	116.0000	+4.270%	8	371	+63.603%
2026-02-03	117.0000	117.0000	111.2500	111.2500	-8.699%	9	366	+70.589%
2026-02-02	124.0000	124.0000	121.8500	121.8500	-4.040%	76	361	+55.749%
2026-01-30	128.0000	132.2700	126.8400	126.9800	-0.564%	12	285	+49.457%
2026-01-29	127.9600	129.4200	121.8000	127.7000	-23.072%	49	283	+48.614%
2026-01-28	167.5000	167.5000	166.0000	166.0000	+0.332%	4	244	+14.325%
2026-01-27	165.1000	165.4500	165.1000	165.4500	+4.596%	9	241	+14.705%
2026-01-26	158.0700	158.1800	158.0700	158.1800	+0.273%	2	241	+19.977%
2026-01-23	157.7500	157.7500	157.7500	157.7500	+11.092%	1	240	+20.304%
2026-01-22	137.8500	142.0000	137.8500	142.0000	+6.751%	14	239	+33.648%
2026-01-21	139.0000	141.0500	133.0200	133.0200	-6.979%	12	226	+42.670%
2026-01-20	144.0000	144.0000	143.0000	143.0000	-3.704%	4	226	+32.713%
2026-01-16	150.1300	150.5500	148.5000	148.5000	+3.125%	16	208	+27.798%
2026-01-15	147.5000	147.5000	144.0000	144.0000	-3.859%	4	208	+31.792%
2026-01-14	153.0000	153.0000	148.7000	149.7800	-2.929%	4	207	+26.706%
2026-01-13	154.7500	155.9500	154.3000	154.3000	-5.116%	8	206	+22.994%
2026-01-12	162.6100	162.6200	162.6100	162.6200	-0.702%	100	201	+16.702%
2026-01-09	160.0000	163.7700	160.0000	163.7700	-0.012%	4	201	+15.882%
2026-01-08	164.0000	164.0000	163.7900	163.7900	0.000%	200	200	+15.868%