Dark

MSFT20281215C395
MSFT Dec 15 2028 395.00 Call (MSFT281215C00395000)
option OPRA

EOD

Sep 29, 2026

178.46-4.882%(-9.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	178.4600	178.4600	178.4600	178.4600	-4.882%	1	92	0.000%
2026-09-25	187.3000	187.8000	187.3000	187.6200	+8.860%	4	91	-4.882%
2026-09-23	171.1700	172.3500	170.9700	172.3500	-5.302%	32	91	+3.545%
2026-09-03	181.9000	182.1000	181.9000	182.0000	-2.108%	21	92	-1.945%
2026-08-28	186.2300	186.2300	185.9200	185.9200	+13.915%	2	94	-4.012%
2026-08-25	163.2100	163.2100	163.2100	163.2100	+1.404%	2	94	+9.344%
2026-08-21	158.4500	160.9500	158.4500	160.9500	+1.392%	3	96	+10.879%
2026-08-20	159.0000	159.0000	158.7400	158.7400	-1.538%	2	99	+12.423%
2026-08-19	160.1400	161.2200	160.1400	161.2200	+2.362%	10	100	+10.693%
2026-08-17	157.5000	157.5000	157.5000	157.5000	-7.429%	1	100	+13.308%
2026-08-14	170.1400	170.1400	170.1400	170.1400	-0.474%	1	101	+4.890%
2026-08-13	170.9500	170.9500	170.9500	170.9500	+0.559%	2	102	+4.393%
2026-08-12	170.0000	170.0000	170.0000	170.0000	-4.922%	1	100	+4.976%
2026-08-11	178.8000	178.8000	178.8000	178.8000	-2.450%	1	100	-0.190%
2026-08-10	183.2900	183.2900	183.2900	183.2900	+3.700%	4	101	-2.635%
2026-08-07	179.2100	179.2100	176.7500	176.7500	+1.668%	8	105	+0.967%
2026-08-06	175.3300	176.6500	173.1600	173.8500	+4.102%	38	105	+2.652%
2026-08-05	167.7000	167.8500	167.0000	167.0000	-0.370%	11	105	+6.862%
2026-08-03	155.9400	167.7100	155.9400	167.6200	+15.600%	39	109	+6.467%
2026-07-31	142.6000	145.0000	142.6000	145.0000	+4.845%	3	114	+23.076%
2026-07-30	125.0000	139.2800	125.0000	138.3000	+36.931%	48	115	+29.038%
2026-07-29	101.1000	101.2500	101.0000	101.0000	-2.791%	3	120	+76.693%
2026-07-28	104.5000	104.6000	103.8000	103.9000	+4.517%	4	117	+71.761%
2026-07-27	99.6800	99.6800	99.4100	99.4100	+5.553%	2	114	+79.519%
2026-07-23	100.6000	100.6000	92.2000	94.1800	-5.820%	7	111	+89.488%
2026-07-22	100.0000	100.0000	100.0000	100.0000	-8.324%	2	114	+78.460%
2026-07-20	100.8000	109.1000	100.8000	109.0800	+7.500%	16	115	+63.605%
2026-07-17	103.0000	104.0000	101.4700	101.4700	-4.946%	7	106	+75.875%
2026-07-16	105.2500	109.5300	105.2500	106.7500	+2.624%	8	100	+67.176%
2026-07-15	103.0000	106.0000	103.0000	104.0200	+7.681%	6	99	+71.563%
2026-07-14	96.6000	96.6000	96.6000	96.6000	-5.507%	1	99	+84.741%
2026-07-13	102.5000	102.5000	100.9900	102.2300	+5.186%	23	100	+74.567%
2026-07-10	97.1900	97.1900	97.1900	97.1900	+2.716%	5	95	+83.620%
2026-07-09	92.0000	94.6200	92.0000	94.6200	-0.158%	7	91	+88.607%
2026-07-08	94.7700	94.7700	94.7700	94.7700	-5.183%	1	92	+88.309%
2026-07-07	102.5000	103.5000	99.9500	99.9500	+1.637%	5	92	+78.549%
2026-07-06	100.0000	100.0500	96.7200	98.3400	-3.871%	22	90	+81.472%
2026-07-02	101.5000	102.3000	101.2000	102.3000	+4.708%	10	85	+74.448%
2026-07-01	94.0000	99.6500	94.0000	97.7000	+9.899%	7	85	+82.661%
2026-06-30	88.9000	88.9000	88.9000	88.9000	+3.734%	1	84	+100.742%
2026-06-29	85.7000	85.7000	85.7000	85.7000	-1.810%	1	83	+108.238%
2026-06-26	86.5500	88.3500	86.5500	87.2800	+13.587%	8	82	+104.468%
2026-06-25	79.0000	80.0000	76.5300	76.8400	-11.688%	11	82	+132.249%
2026-06-24	87.0100	87.0100	87.0100	87.0100	-1.628%	2	77	+105.103%
2026-06-23	89.1000	89.1000	87.9000	88.4500	-2.265%	6	77	+101.764%
2026-06-18	88.1300	90.5000	88.1300	90.5000	-4.182%	7	69	+97.193%
2026-06-17	95.0000	95.4000	94.4500	94.4500	-4.596%	19	69	+88.947%
2026-06-16	102.0500	102.5000	99.0000	99.0000	-4.716%	13	69	+80.263%
2026-06-15	101.6700	105.1000	101.6700	103.9000	+5.848%	24	61	+71.761%
2026-06-12	98.0500	98.1600	94.7500	98.1600	+1.783%	9	68	+81.805%
2026-06-11	98.0000	98.0000	94.0500	96.4400	-8.152%	8	62	+85.048%
2026-06-10	105.9800	105.9800	105.0000	105.0000	+0.048%	3	57	+69.962%
2026-06-09	110.0000	110.0000	103.7300	104.9500	-12.432%	61	57	+70.043%
2026-06-05	119.5000	119.8500	119.5000	119.8500	-4.311%	3	52	+48.903%
2026-06-04	125.2500	125.2500	125.2500	125.2500	+4.584%	5	49	+42.483%
2026-06-03	122.3000	122.3000	119.7600	119.7600	-17.264%	3	44	+49.015%
2026-06-01	144.7500	144.7500	144.7500	144.7500	+6.504%	5	43	+23.288%
2026-05-29	131.0000	136.0000	131.0000	135.9100	+13.723%	15	48	+31.307%
2026-05-28	119.8500	120.3700	119.5100	119.5100	+7.492%	6	35	+49.326%
2026-05-21	110.8900	111.1800	110.8900	111.1800	-1.226%	5	34	+60.514%
2026-05-20	107.1700	112.5600	107.1700	112.5600	+0.383%	8	34	+58.547%
2026-05-19	112.1300	112.1300	112.1300	112.1300	+0.304%	1	39	+59.155%
2026-05-18	111.7900	111.7900	111.7900	111.7900	-5.980%	20	39	+59.639%
2026-05-15	110.9500	118.9000	110.9500	118.9000	+19.630%	3	39	+50.093%
2026-05-14	99.3900	99.3900	99.3900	99.3900	-1.055%	5	52	+79.555%
2026-05-13	100.4500	100.4500	100.4500	100.4500	-2.665%	1	57	+77.661%
2026-05-12	103.2000	103.2000	103.2000	103.2000	-3.506%	10	57	+72.926%
2026-05-08	108.0000	108.0000	106.9500	106.9500	-1.547%	2	57	+66.863%
2026-05-04	112.0000	112.0000	108.3700	108.6300	+0.120%	4	55	+64.282%
2026-05-01	110.0000	110.0000	106.5100	108.5000	+5.854%	10	60	+64.479%
2026-04-30	100.5000	102.7500	98.0000	102.5000	-14.583%	13	60	+74.107%
2026-04-28	118.6000	120.0000	118.6000	120.0000	+13.048%	2	50	+48.717%
2026-04-23	113.0000	113.9000	106.1500	106.1500	-13.699%	3	50	+68.121%
2026-04-22	119.7800	123.0000	119.7800	123.0000	+3.797%	2	51	+45.089%
2026-04-21	118.5000	118.5000	118.5000	118.5000	+6.278%	1	49	+50.599%
2026-04-20	111.5000	111.5000	111.5000	111.5000	-3.455%	1	49	+60.054%
2026-04-17	116.6500	118.3500	115.4900	115.4900	+0.803%	10	49	+54.524%
2026-04-16	113.5000	114.5700	113.5000	114.5700	+3.975%	3	52	+55.765%
2026-04-15	100.7500	110.1900	100.6800	110.1900	+15.624%	9	49	+61.957%
2026-04-14	96.9000	97.7000	94.4500	95.3000	0.000%	48	47	+87.261%