Dark

MSFT20281215C390
MSFT Dec 15 2028 390.00 Call (MSFT281215C00390000)
option OPRA

EOD

Sep 29, 2026

185.39-2.426%(-4.61)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	183.2000	185.4500	183.2000	185.3900	-2.426%	3	1,672	0.000%
2026-09-25	185.0000	190.0000	185.0000	190.0000	+8.047%	4	1,671	-2.426%
2026-09-23	182.2500	182.2500	174.2200	175.8500	+1.765%	35	1,674	+5.425%
2026-09-22	170.7400	172.8100	170.7300	172.8000	-0.804%	33	1,675	+7.286%
2026-09-21	174.2000	174.2000	174.2000	174.2000	+1.468%	2	1,676	+6.424%
2026-09-17	171.6800	171.6800	171.6800	171.6800	+1.155%	1	1,678	+7.986%
2026-09-16	169.9900	170.0000	169.7200	169.7200	-3.017%	11	1,679	+9.233%
2026-09-15	175.0000	175.0000	175.0000	175.0000	+1.449%	1	1,689	+5.937%
2026-09-11	172.5500	172.5500	172.5000	172.5000	-0.634%	3	1,690	+7.472%
2026-09-04	173.6000	173.6000	173.6000	173.6000	-6.188%	1	1,693	+6.791%
2026-09-03	183.2500	185.2000	183.2500	185.0500	+7.587%	16	1,693	+0.184%
2026-09-02	172.0000	172.0000	172.0000	172.0000	-0.434%	1	1,695	+7.785%
2026-09-01	172.7500	172.7500	172.7500	172.7500	-7.984%	1	1,694	+7.317%
2026-08-28	190.0000	191.0000	187.7400	187.7400	+3.724%	10	1,695	-1.252%
2026-08-27	178.0000	181.0000	175.2000	181.0000	+7.789%	9	1,699	+2.425%
2026-08-25	166.7000	167.9200	166.7000	167.9200	+3.558%	6	1,704	+10.404%
2026-08-20	162.1500	162.1500	162.1500	162.1500	-0.111%	1	1,704	+14.332%
2026-08-19	162.3300	162.3300	162.3300	162.3300	+0.328%	1	1,703	+14.206%
2026-08-18	161.8000	161.8000	161.8000	161.8000	+0.484%	2	1,704	+14.580%
2026-08-17	161.0200	161.0200	161.0200	161.0200	-6.639%	1	1,702	+15.135%
2026-08-14	172.4700	172.4700	172.4700	172.4700	-1.163%	1	1,701	+7.491%
2026-08-13	174.5000	174.5000	174.5000	174.5000	+0.867%	1	1,702	+6.241%
2026-08-12	171.5000	173.0000	171.5000	173.0000	-8.995%	3	1,703	+7.162%
2026-08-10	190.0000	190.1000	190.0000	190.1000	+5.611%	8	1,705	-2.478%
2026-08-07	180.0000	180.0000	180.0000	180.0000	-0.277%	2	1,713	+2.994%
2026-08-06	172.0500	180.5000	172.0500	180.5000	+5.272%	33	1,715	+2.709%
2026-08-05	169.5500	171.9100	169.5500	171.4600	-2.938%	4	1,721	+8.124%
2026-08-04	174.5000	177.4800	174.5000	176.6500	+3.759%	11	1,724	+4.948%
2026-08-03	165.6900	170.2500	163.1500	170.2500	+14.354%	452	1,729	+8.893%
2026-07-31	147.3100	148.8800	139.0000	148.8800	+8.276%	25	1,940	+24.523%
2026-07-30	129.9500	143.5600	128.4200	137.5000	+39.594%	199	1,958	+34.829%
2026-07-29	100.0000	106.0000	98.5000	98.5000	-6.732%	413	2,133	+88.213%
2026-07-28	104.9500	106.7500	102.5000	105.6100	+5.032%	209	1,731	+75.542%
2026-07-27	102.0000	103.9000	100.5500	100.5500	+3.553%	46	1,567	+84.376%
2026-07-24	99.8000	100.4000	97.1000	97.1000	+0.362%	7	1,603	+90.927%
2026-07-23	99.5000	99.5000	93.3500	96.7500	-4.867%	81	1,608	+91.618%
2026-07-22	103.4500	103.4500	100.7500	101.7000	-6.310%	56	1,583	+82.291%
2026-07-21	110.0100	110.0100	108.0000	108.5500	-1.765%	7	1,553	+70.788%
2026-07-20	103.7500	111.6300	102.9000	110.5000	+7.094%	71	1,555	+67.774%
2026-07-17	106.0500	106.0500	101.6600	103.1800	-7.045%	40	1,607	+79.676%
2026-07-16	104.8300	112.0500	104.8300	111.0000	+4.717%	25	1,607	+67.018%
2026-07-15	100.5300	108.4500	100.5300	106.0000	+6.212%	68	1,624	+74.896%
2026-07-14	97.5000	101.2000	96.0000	99.8000	-3.107%	50	1,649	+85.762%
2026-07-13	101.5500	105.0000	99.5900	103.0000	+3.258%	57	1,650	+79.990%
2026-07-10	100.6500	103.2500	96.3700	99.7500	+5.177%	63	1,665	+85.855%
2026-07-09	94.8400	94.8400	94.8400	94.8400	-3.224%	10	1,659	+95.477%
2026-07-08	98.3000	99.4500	97.0000	98.0000	-4.567%	26	1,649	+89.173%
2026-07-07	106.0000	106.5000	102.4600	102.6900	+1.875%	889	1,647	+80.534%
2026-07-06	99.1300	100.8000	99.1300	100.8000	-2.609%	25	2,414	+83.919%
2026-07-02	100.0000	104.5000	100.0000	103.5000	+4.545%	48	2,421	+79.121%
2026-07-01	95.0000	102.0200	93.7800	99.0000	+8.791%	39	2,421	+87.263%
2026-06-30	89.3000	92.4500	89.3000	91.0000	+2.790%	43	2,420	+103.725%
2026-06-29	95.0000	95.5000	88.0700	88.5300	-4.292%	30	2,410	+109.409%
2026-06-26	83.8000	93.0800	83.8000	92.5000	+16.352%	141	2,412	+100.422%
2026-06-25	83.3500	83.3500	77.1000	79.5000	-7.986%	100	2,426	+133.195%
2026-06-24	91.4700	94.0000	86.4000	86.4000	-4.255%	10	2,418	+114.572%
2026-06-23	92.4400	92.4400	90.2400	90.2400	+2.732%	27	2,417	+105.441%
2026-06-22	95.0000	95.0000	87.8400	87.8400	-6.513%	15	2,400	+111.054%
2026-06-18	93.6000	93.9600	91.0200	93.9600	+0.567%	7	2,367	+97.307%
2026-06-17	100.0000	100.0000	93.0000	93.4300	-9.026%	66	2,367	+98.427%
2026-06-16	104.1000	104.4500	101.0800	102.7000	-3.168%	45	2,367	+80.516%
2026-06-15	102.9600	108.4000	102.9600	106.0600	+5.010%	15	2,363	+74.797%
2026-06-12	100.0000	101.0900	96.4400	101.0000	+0.099%	132	2,358	+83.554%
2026-06-11	102.2000	102.2000	96.0000	100.9000	-6.279%	1,819	2,242	+83.736%
2026-06-10	109.4000	109.4000	107.6600	107.6600	-0.499%	6	636	+72.200%
2026-06-09	112.0000	112.0000	106.7000	108.2000	-3.003%	26	630	+71.340%
2026-06-08	114.0000	114.0000	111.5500	111.5500	-3.000%	16	627	+66.195%
2026-06-05	119.0000	119.0000	115.0000	115.0000	-7.213%	5	627	+61.209%
2026-06-04	123.9400	123.9400	123.9400	123.9400	-4.888%	2	630	+49.580%
2026-06-03	130.3100	130.3100	130.3100	130.3100	-3.474%	5	632	+42.268%
2026-06-02	136.8000	136.8000	135.0000	135.0000	-9.699%	6	637	+37.326%
2026-06-01	152.0000	152.0000	149.5000	149.5000	+11.542%	20	633	+24.007%
2026-05-29	134.0300	134.0300	134.0300	134.0300	+9.771%	4	636	+38.320%
2026-05-28	123.2000	123.2000	122.1000	122.1000	+10.000%	6	636	+51.835%
2026-05-27	111.0000	111.0000	111.0000	111.0000	-3.478%	7	636	+67.018%
2026-05-26	114.7100	115.0000	114.7100	115.0000	+0.279%	2	643	+61.209%
2026-05-22	114.6800	114.6800	114.6800	114.6800	-0.278%	1	645	+61.659%
2026-05-21	115.0000	115.0000	115.0000	115.0000	-5.116%	1	644	+61.209%
2026-05-19	121.1500	121.2000	121.1500	121.2000	+3.281%	2	644	+52.962%
2026-05-18	117.3500	117.3500	117.3500	117.3500	-2.208%	1	647	+57.980%
2026-05-15	113.2400	120.0000	113.2400	120.0000	+12.835%	13	647	+54.492%
2026-05-14	110.4500	110.4500	106.3500	106.3500	+2.260%	6	645	+74.321%
2026-05-13	101.8500	104.2000	101.8500	104.0000	-1.422%	10	646	+78.260%
2026-05-12	105.0400	106.3500	105.0000	105.5000	-2.630%	10	646	+75.725%
2026-05-11	107.0000	108.5000	107.0000	108.3500	-1.473%	3	646	+71.103%
2026-05-08	110.2500	111.1600	109.9700	109.9700	-3.628%	8	655	+68.582%
2026-05-07	115.3100	115.3100	114.1100	114.1100	+4.929%	13	661	+62.466%
2026-05-06	104.2500	108.8800	104.2500	108.7500	+2.113%	8	661	+70.474%
2026-05-05	112.0000	112.0000	106.5000	106.5000	-3.182%	9	658	+74.075%
2026-05-04	111.2000	111.2000	110.0000	110.0000	-1.786%	2	665	+68.536%
2026-05-01	112.0000	112.0000	112.0000	112.0000	+3.704%	1	664	+65.527%
2026-04-30	105.3900	108.0000	100.5000	108.0000	-9.555%	76	664	+71.657%
2026-04-29	122.0000	122.0000	119.4100	119.4100	-1.314%	9	645	+55.255%
2026-04-28	121.0000	121.0000	121.0000	121.0000	+0.141%	5	654	+53.215%
2026-04-27	118.0000	123.5000	117.7200	120.8300	+1.028%	30	649	+53.430%
2026-04-24	117.5000	119.6000	115.9000	119.6000	+5.235%	13	661	+55.008%
2026-04-23	116.8500	117.0000	111.0000	113.6500	-8.641%	32	667	+63.124%
2026-04-22	124.0000	124.4000	123.8000	124.4000	+3.194%	3	670	+49.027%
2026-04-21	120.7500	121.0600	119.5000	120.5500	+5.746%	6	669	+53.787%
2026-04-20	114.7400	116.1300	113.4300	114.0000	-4.738%	36	669	+62.623%
2026-04-17	121.5500	124.5000	118.9500	119.6700	+2.282%	39	679	+54.918%
2026-04-16	115.2500	117.1000	113.1500	117.0000	+4.464%	20	686	+58.453%
2026-04-15	103.4800	112.0000	103.4800	112.0000	+14.402%	28	686	+65.527%
2026-04-14	96.7000	99.6400	96.5500	97.9000	+7.076%	48	688	+89.367%
2026-04-13	86.4100	91.4300	86.4100	91.4300	+9.839%	18	661	+102.767%
2026-04-10	83.2000	84.0000	82.8400	83.2400	-0.716%	6	666	+122.717%
2026-04-09	79.2800	83.8400	79.2800	83.8400	+1.995%	10	666	+121.124%
2026-04-08	88.4500	89.5000	82.2000	82.2000	+1.481%	19	668	+125.535%
2026-04-07	81.7200	82.2500	80.8800	81.0000	-1.973%	19	679	+128.877%
2026-04-06	83.7000	83.7000	82.3500	82.6300	+0.255%	17	686	+124.362%
2026-04-02	79.5000	82.4200	79.4900	82.4200	+1.502%	29	670	+124.933%
2026-04-01	84.0000	84.0000	81.2000	81.2000	-2.754%	2	670	+128.313%
2026-03-31	80.0000	83.5000	78.7900	83.5000	+9.193%	66	670	+122.024%
2026-03-30	77.9000	77.9000	74.4200	76.4700	+1.017%	50	688	+142.435%
2026-03-27	79.3700	79.3700	75.5100	75.7000	-6.242%	147	683	+144.901%
2026-03-26	85.0000	85.1200	80.7400	80.7400	-3.189%	106	670	+129.614%
2026-03-25	87.6000	87.6000	83.4000	83.4000	-3.023%	103	621	+122.290%
2026-03-24	89.7500	90.3000	85.0000	86.0000	-5.960%	41	582	+115.570%
2026-03-23	93.0000	94.0000	90.7500	91.4500	-0.109%	47	556	+102.723%
2026-03-20	93.0000	93.0300	90.7100	91.5500	-3.367%	98	563	+102.501%
2026-03-19	95.0000	95.7000	94.1700	94.7400	-1.946%	86	544	+95.683%
2026-03-18	98.0000	98.5500	96.0000	96.6200	-4.554%	225	500	+91.875%
2026-03-17	102.5000	103.0000	101.2300	101.2300	-0.266%	6	393	+83.137%
2026-03-16	100.4100	101.5000	99.5000	101.5000	+1.096%	40	394	+82.650%
2026-03-13	102.0000	102.4600	100.0700	100.4000	-5.283%	105	399	+84.651%
2026-03-12	106.0300	106.6400	106.0000	106.0000	+0.189%	7	348	+74.896%
2026-03-11	107.0000	108.5000	105.8000	105.8000	-0.797%	7	349	+75.227%
2026-03-10	110.7500	110.7500	106.6500	106.6500	-1.296%	4	343	+73.830%
2026-03-09	108.5000	108.5000	108.0500	108.0500	-4.169%	3	341	+71.578%
2026-03-06	113.0000	113.0000	112.7500	112.7500	-0.115%	11	341	+64.426%
2026-03-05	111.0000	113.1000	111.0000	112.8800	+0.786%	6	351	+64.236%
2026-03-04	107.3000	112.0000	107.3000	112.0000	+3.819%	2	348	+65.527%
2026-03-03	100.7000	107.8800	100.7000	107.8800	+2.694%	4	349	+71.848%
2026-03-02	99.0000	105.0500	99.0000	105.0500	+5.103%	52	352	+76.478%
2026-02-27	98.8900	102.5400	98.8900	99.9500	-5.583%	52	328	+85.483%
2026-02-26	105.5000	106.1500	105.5000	105.8600	+2.677%	10	301	+75.128%
2026-02-25	98.0500	103.1500	98.0500	103.1000	+7.508%	20	310	+79.816%
2026-02-24	96.0700	96.0700	94.5500	95.9000	+3.519%	17	310	+93.316%
2026-02-23	97.9500	98.0800	91.6500	92.6400	-7.563%	95	306	+100.119%
2026-02-20	101.7300	103.0000	99.9500	100.2200	-1.261%	37	255	+84.983%
2026-02-19	101.2500	101.5000	101.2500	101.5000	+0.296%	11	241	+82.650%
2026-02-18	99.5000	101.2000	99.5000	101.2000	+2.595%	6	230	+83.192%
2026-02-17	100.0000	100.0000	98.0000	98.6400	-6.502%	44	234	+87.946%
2026-02-13	103.5100	105.5000	101.5500	105.5000	+0.476%	6	211	+75.725%
2026-02-12	105.3000	105.3000	100.4700	105.0000	0.000%	44	211	+76.562%
2026-02-11	111.0000	111.0000	103.0000	105.0000	-4.977%	70	191	+76.562%
2026-02-10	117.0000	118.0000	110.1500	110.5000	+0.886%	42	198	+67.774%
2026-02-09	106.5000	110.0000	106.5000	109.5300	+7.277%	33	196	+69.260%
2026-02-06	96.9200	102.1000	96.9200	102.1000	+3.655%	78	176	+81.577%
2026-02-05	104.9500	104.9500	96.0000	98.5000	-10.251%	73	106	+88.213%
2026-02-04	110.6500	113.0000	108.8500	109.7500	+4.325%	14	53	+68.920%
2026-02-03	110.0800	110.0800	105.2000	105.2000	-12.333%	10	43	+76.226%
2026-02-02	120.7100	120.7100	120.0000	120.0000	+0.840%	2	36	+54.492%
2026-01-30	124.1400	124.1400	119.0000	119.0000	+0.413%	14	36	+55.790%
2026-01-29	123.3500	123.3500	116.4000	118.5100	-25.395%	30	35	+56.434%
2026-01-28	158.8500	158.8500	158.8500	158.8500	-1.335%	1	8	+16.708%
2026-01-27	156.0000	161.0000	156.0000	161.0000	+22.667%	4	8	+15.149%
2026-01-21	131.2500	131.2500	131.2500	131.2500	-5.474%	5	7	+41.250%
2026-01-20	138.8500	138.8500	138.8500	138.8500	-2.732%	5	8	+33.518%
2026-01-16	142.6500	143.9000	142.6500	142.7500	-0.453%	3	2	+29.870%
2026-01-15	143.4000	143.4000	143.4000	143.4000	+1.343%	1	2	+29.282%
2026-01-14	141.5000	141.5000	141.5000	141.5000	-10.056%	1	1	+31.018%
2026-01-08	157.3200	157.3200	157.3200	157.3200	0.000%	1	1	+17.843%