Dark

MSFT20281215C385
MSFT Dec 15 2028 385.00 Call (MSFT281215C00385000)
option OPRA

EOD

Sep 23, 2026

179.00+1.416%(+2.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	178.5500	179.0000	178.5500	179.0000	+1.416%	2	167	0.000%
2026-09-22	176.5300	176.5300	176.5000	176.5000	+2.826%	2	168	+1.416%
2026-09-21	171.6500	171.6500	171.6500	171.6500	+0.557%	1	169	+4.282%
2026-09-16	170.7000	170.7000	170.7000	170.7000	-3.652%	1	170	+4.862%
2026-09-15	177.1700	177.1700	177.1700	177.1700	+3.066%	1	169	+1.033%
2026-09-09	171.1700	171.9000	171.1700	171.9000	-3.643%	2	170	+4.130%
2026-09-04	178.4500	178.4500	178.4000	178.4000	-4.189%	2	171	+0.336%
2026-09-03	186.2000	186.2000	186.2000	186.2000	+5.317%	1	171	-3.867%
2026-09-02	176.8000	176.8000	176.8000	176.8000	-7.917%	1	172	+1.244%
2026-08-28	192.0000	192.0000	192.0000	192.0000	+16.717%	1	171	-6.771%
2026-08-21	164.5000	164.5000	164.5000	164.5000	-0.303%	1	172	+8.815%
2026-08-19	164.8000	165.0000	164.8000	165.0000	-5.972%	3	171	+8.485%
2026-08-12	175.4900	175.4900	175.4800	175.4800	-4.371%	4	172	+2.006%
2026-08-11	184.0000	184.0000	183.5000	183.5000	-3.350%	2	176	-2.452%
2026-08-10	191.2300	191.2300	189.8600	189.8600	+4.004%	8	178	-5.720%
2026-08-07	184.7500	184.7500	182.4200	182.5500	+0.634%	12	184	-1.945%
2026-08-06	180.8900	181.4000	180.8900	181.4000	+1.075%	10	184	-1.323%
2026-08-04	175.0000	179.7500	175.0000	179.4700	+3.740%	20	189	-0.262%
2026-08-03	166.0000	173.0000	164.0000	173.0000	+13.072%	12	198	+3.468%
2026-07-31	144.0000	153.0000	140.5900	153.0000	+6.272%	6	195	+16.993%
2026-07-30	131.5000	144.0000	131.0300	143.9700	+42.094%	50	199	+24.331%
2026-07-29	105.2200	109.1000	101.3200	101.3200	-4.406%	7	219	+76.668%
2026-07-28	109.7000	109.7000	103.9000	105.9900	+2.554%	16	219	+68.884%
2026-07-27	104.5000	105.4000	103.2600	103.3500	+4.225%	6	220	+73.198%
2026-07-24	98.0000	100.6000	98.0000	99.1600	+1.091%	14	220	+80.516%
2026-07-23	100.1500	100.1500	96.5500	98.0900	-5.501%	12	209	+82.485%
2026-07-22	106.0000	106.0000	103.1000	103.8000	-6.021%	10	201	+72.447%
2026-07-21	112.0000	112.0000	110.4500	110.4500	-2.083%	7	197	+62.064%
2026-07-20	106.5000	112.8000	106.5000	112.8000	+4.319%	13	193	+58.688%
2026-07-17	105.1500	108.1300	105.1500	108.1300	-3.884%	2	205	+65.541%
2026-07-16	107.0000	115.0000	106.6800	112.5000	+3.211%	7	206	+59.111%
2026-07-15	103.0000	110.3500	103.0000	109.0000	+7.146%	40	211	+64.220%
2026-07-14	100.5000	102.7500	99.6900	101.7300	-4.128%	18	188	+75.956%
2026-07-13	104.4700	106.8200	102.9000	106.1100	+4.336%	16	181	+68.693%
2026-07-10	102.5500	102.5500	99.5700	101.7000	+3.712%	17	183	+76.008%
2026-07-09	98.2300	98.2300	98.0600	98.0600	-2.233%	13	176	+82.541%
2026-07-08	101.0500	101.0500	99.5000	100.3000	-7.130%	9	169	+78.465%
2026-07-07	107.0000	108.0000	107.0000	108.0000	+4.651%	3	160	+65.741%
2026-07-06	100.0000	103.2700	99.7500	103.2000	-2.916%	24	161	+73.450%
2026-07-02	104.3800	107.0000	104.3800	106.3000	+4.165%	9	144	+68.391%
2026-07-01	98.0900	104.3000	96.5000	102.0500	+7.989%	69	144	+75.404%
2026-06-30	91.8000	94.5000	91.8000	94.5000	-1.151%	6	172	+89.418%
2026-06-29	95.6000	95.6000	95.6000	95.6000	+0.105%	1	170	+87.238%
2026-06-26	86.0000	95.5000	86.0000	95.5000	+18.120%	17	170	+87.435%
2026-06-25	83.0000	84.5000	79.5000	80.8500	-9.886%	32	168	+121.398%
2026-06-24	89.7200	89.7200	89.7200	89.7200	-3.496%	2	160	+99.510%
2026-06-23	93.9000	93.9000	92.9700	92.9700	+3.357%	7	158	+92.535%
2026-06-22	97.7500	97.7500	89.9500	89.9500	-8.810%	11	157	+98.999%
2026-06-18	97.0500	98.6400	92.6200	98.6400	+3.908%	28	103	+81.468%
2026-06-17	101.7500	101.7500	94.9300	94.9300	-9.616%	30	103	+88.560%
2026-06-16	104.5400	105.0300	104.5400	105.0300	-3.010%	7	103	+70.427%
2026-06-15	108.0000	109.0000	108.0000	108.2900	+4.628%	6	104	+65.297%
2026-06-12	98.9000	103.5000	98.5000	103.5000	+2.242%	52	106	+72.947%
2026-06-11	103.0000	103.0000	98.5700	101.2300	-7.973%	34	87	+76.825%
2026-06-09	112.1000	112.1000	110.0000	110.0000	-10.569%	2	68	+62.727%
2026-06-05	123.0000	123.0000	123.0000	123.0000	-3.529%	1	68	+45.528%
2026-06-03	125.0000	127.5000	124.5500	127.5000	-17.529%	4	68	+40.392%
2026-06-01	150.3500	154.6000	150.3500	154.6000	+13.028%	19	68	+15.783%
2026-05-29	136.7800	136.7800	136.7800	136.7800	+11.203%	4	74	+30.867%
2026-05-28	123.0000	123.0000	123.0000	123.0000	+8.084%	1	74	+45.528%
2026-05-27	113.8000	113.8000	113.8000	113.8000	-1.172%	1	73	+57.293%
2026-05-26	117.6300	117.6300	115.1500	115.1500	-2.332%	11	72	+55.449%
2026-05-22	118.3000	118.3000	117.9000	117.9000	-2.166%	2	61	+51.824%
2026-05-15	120.5100	120.5100	120.5100	120.5100	+9.954%	6	59	+48.535%
2026-05-14	108.4700	110.5000	108.4700	109.6000	+4.381%	17	62	+63.321%
2026-05-13	105.0000	105.0000	105.0000	105.0000	-4.153%	1	54	+70.476%
2026-05-11	109.5500	109.5500	109.5500	109.5500	-7.043%	4	54	+63.396%
2026-05-07	117.7000	118.4000	117.0500	117.8500	+6.469%	32	56	+51.888%
2026-05-05	110.6900	110.6900	110.6900	110.6900	-2.562%	1	53	+61.713%
2026-05-04	117.2000	117.2000	113.2800	113.6000	+7.933%	12	54	+57.570%
2026-04-30	107.0000	107.0000	105.2500	105.2500	-12.474%	3	56	+70.071%
2026-04-27	120.2500	120.2500	120.2500	120.2500	-1.434%	2	53	+48.857%
2026-04-24	122.0000	122.0000	122.0000	122.0000	-4.501%	10	54	+46.721%
2026-04-22	127.7500	127.7500	127.7500	127.7500	+10.129%	1	44	+40.117%
2026-04-20	116.0000	116.0000	116.0000	116.0000	-7.592%	1	44	+54.310%
2026-04-17	125.5300	125.5300	125.5300	125.5300	+4.871%	1	45	+42.595%
2026-04-16	117.1000	119.7000	115.5000	119.7000	+11.869%	6	46	+49.541%
2026-04-15	107.0000	107.0000	107.0000	107.0000	+6.979%	1	41	+67.290%
2026-04-14	97.7000	102.2500	97.7000	100.0200	+6.404%	21	42	+78.964%
2026-04-13	88.0100	94.6000	88.0100	94.0000	+9.302%	19	31	+90.426%
2026-04-10	86.5000	86.5000	86.0000	86.0000	+2.576%	7	17	+108.140%
2026-04-09	81.5200	86.4500	81.5200	83.8400	-0.664%	5	10	+113.502%
2026-04-08	88.8000	88.8000	84.3500	84.4000	0.000%	9	0	+112.085%