Dark

MSFT20281215C400
MSFT Dec 15 2028 400.00 Call (MSFT281215C00400000)
option OPRA

EOD

Sep 29, 2026

175.50-1.199%(-2.13)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	178.8100	178.9900	174.5500	175.5000	-1.199%	6	3,466	0.000%
2026-09-28	177.0000	177.6300	177.0000	177.6300	-2.551%	4	3,469	-1.199%
2026-09-25	168.2100	183.0000	168.2100	182.2800	+8.830%	21	3,471	-3.720%
2026-09-24	163.2500	167.5100	162.5000	167.4900	-1.215%	12	3,486	+4.782%
2026-09-23	169.0000	173.0000	167.0000	169.5500	+0.965%	311	3,489	+3.509%
2026-09-22	167.0000	168.0900	164.6100	167.9300	-0.042%	89	3,470	+4.508%
2026-09-21	164.0000	168.0000	164.0000	168.0000	+2.283%	8	3,473	+4.464%
2026-09-18	164.8100	164.9200	163.1000	164.2500	-1.351%	11	3,472	+6.849%
2026-09-17	167.0000	167.0000	165.5300	166.5000	+3.192%	55	3,481	+5.405%
2026-09-16	164.2400	164.2500	160.6000	161.3500	-5.211%	12	3,532	+8.770%
2026-09-15	170.3900	170.3900	169.8800	170.2200	-3.366%	7	3,522	+3.102%
2026-09-14	167.2500	176.9000	166.3500	176.1500	+6.390%	54	3,523	-0.369%
2026-09-11	165.5000	166.1000	165.5000	165.5700	+1.627%	3	3,529	+5.997%
2026-09-10	161.4000	163.0000	161.4000	162.9200	+1.036%	5	3,530	+7.722%
2026-09-09	161.0000	163.0000	161.0000	161.2500	-0.555%	9	3,531	+8.837%
2026-09-08	162.0000	162.3000	161.0000	162.1500	-3.482%	6	3,529	+8.233%
2026-09-04	171.0000	171.0000	168.0000	168.0000	-4.993%	9	3,528	+4.464%
2026-09-03	176.9800	180.5000	176.1000	176.8300	+8.067%	58	3,528	-0.752%
2026-09-02	167.2000	167.2000	163.5800	163.6300	-4.310%	7	3,532	+7.254%
2026-09-01	171.1200	174.7400	171.0000	171.0000	-4.469%	95	3,537	+2.632%
2026-08-31	177.0000	179.0000	176.5000	179.0000	-3.243%	7	3,632	-1.955%
2026-08-28	179.0100	185.0000	178.5000	185.0000	+6.555%	48	3,635	-5.135%
2026-08-27	167.5000	174.7500	167.5000	173.6200	+4.126%	28	3,735	+1.083%
2026-08-26	165.0000	167.0000	164.5000	166.7400	+2.704%	85	3,736	+5.254%
2026-08-25	161.0000	162.3500	161.0000	162.3500	+0.713%	6	3,741	+8.100%
2026-08-24	157.5000	161.6600	157.5000	161.2000	+2.970%	42	3,747	+8.871%
2026-08-21	157.5000	158.5000	156.5500	156.5500	+0.708%	14	3,749	+12.105%
2026-08-20	156.0000	156.0000	154.9000	155.4500	-0.620%	15	3,756	+12.898%
2026-08-19	156.0100	161.1000	154.5500	156.4200	-0.051%	62	3,767	+12.198%
2026-08-18	155.0000	157.3500	154.8000	156.5000	+0.805%	12	3,767	+12.141%
2026-08-17	163.2200	163.2200	153.7700	155.2500	-6.363%	24	3,774	+13.043%
2026-08-14	169.2000	170.0000	165.8000	165.8000	-1.221%	59	3,792	+5.850%
2026-08-13	166.0000	169.0000	164.3000	167.8500	+1.114%	91	3,843	+4.558%
2026-08-12	170.5000	170.9000	165.0000	166.0000	-5.251%	24	3,870	+5.723%
2026-08-11	176.3500	176.5000	172.3500	175.2000	-1.351%	39	3,884	+0.171%
2026-08-10	176.3000	183.5800	176.2000	177.6000	+1.806%	43	3,917	-1.182%
2026-08-07	178.0000	178.0000	172.0000	174.4500	-1.033%	56	3,937	+0.602%
2026-08-06	165.1500	176.2700	165.1500	176.2700	+6.187%	80	3,961	-0.437%
2026-08-05	172.0000	172.0000	162.7000	166.0000	-0.414%	94	3,985	+5.723%
2026-08-04	160.5500	171.9500	159.3800	166.6900	+1.331%	105	4,032	+5.285%
2026-08-03	154.5300	165.7500	152.9500	164.5000	+14.315%	204	4,112	+6.687%
2026-07-31	135.0000	143.9000	134.0000	143.9000	+8.179%	122	4,231	+21.960%
2026-07-30	126.9000	138.2000	122.0000	133.0200	+42.267%	512	4,319	+31.935%
2026-07-29	98.2500	102.0000	93.5000	93.5000	-4.611%	305	4,737	+87.701%
2026-07-28	100.0000	103.0000	97.5500	98.0200	+0.194%	537	4,592	+79.045%
2026-07-27	97.0000	99.4900	96.5000	97.8300	+6.337%	75	4,240	+79.393%
2026-07-24	97.0000	97.0000	92.0000	92.0000	+0.054%	65	4,268	+90.761%
2026-07-23	98.5500	98.5500	89.2800	91.9500	-6.173%	132	4,269	+90.865%
2026-07-22	105.2500	105.2500	96.9000	98.0000	-6.040%	58	4,267	+79.082%
2026-07-21	104.6500	105.7800	103.0000	104.3000	-1.604%	81	4,240	+68.265%
2026-07-20	99.0000	107.5000	99.0000	106.0000	+4.167%	125	4,226	+65.566%
2026-07-17	99.0000	103.7000	98.0000	101.7600	-2.854%	60	4,224	+72.465%
2026-07-16	103.0000	108.5300	100.0000	104.7500	+2.827%	206	4,244	+67.542%
2026-07-15	98.0000	104.1200	97.0000	101.8700	+6.950%	134	4,200	+72.278%
2026-07-14	93.6200	97.0000	92.0000	95.2500	-3.788%	82	4,264	+84.252%
2026-07-13	99.0000	101.5000	95.4500	99.0000	+3.665%	81	4,254	+77.273%
2026-07-10	97.0000	99.5000	93.0500	95.5000	+1.488%	105	4,256	+83.770%
2026-07-09	88.3600	94.1000	87.6500	94.1000	+0.320%	105	4,255	+86.504%
2026-07-08	95.0000	95.0000	92.5000	93.8000	-4.090%	97	4,251	+87.100%
2026-07-07	101.2500	102.0000	97.8000	97.8000	+0.825%	308	4,218	+79.448%
2026-07-06	101.6400	101.6400	93.8800	97.0000	-2.951%	131	3,982	+80.928%
2026-07-02	96.3500	101.5900	95.2000	99.9500	+4.660%	296	3,982	+75.588%
2026-07-01	92.0500	98.2000	88.1500	95.5000	+8.523%	80	3,982	+83.770%
2026-06-30	86.2200	88.0000	84.4400	88.0000	+3.896%	40	3,980	+99.432%
2026-06-29	91.7000	92.6000	84.0000	84.7000	-4.510%	177	3,952	+107.202%
2026-06-26	77.0000	90.0000	77.0000	88.7000	+18.267%	288	3,830	+97.858%
2026-06-25	79.8000	80.0000	73.5500	75.0000	-7.407%	561	3,754	+134.000%
2026-06-24	85.4500	90.0000	81.0000	81.0000	-6.897%	45	3,921	+116.667%
2026-06-23	84.0000	89.1500	84.0000	87.0000	+4.819%	145	3,902	+101.724%
2026-06-22	88.7500	91.5000	83.0000	83.0000	-8.951%	562	3,878	+111.446%
2026-06-18	89.9200	91.7000	86.3500	91.1600	+0.176%	111	3,923	+92.519%
2026-06-17	96.4000	96.4100	89.1100	91.0000	-7.426%	273	3,923	+92.857%
2026-06-16	101.3700	101.3700	97.0000	98.3000	-4.098%	174	3,923	+78.535%
2026-06-15	102.7500	104.2000	99.2000	102.5000	+5.943%	116	3,861	+71.220%
2026-06-12	95.6000	96.7500	91.1000	96.7500	+0.488%	179	3,824	+81.395%
2026-06-11	97.2600	97.2600	92.4000	96.2800	-4.673%	730	3,747	+82.281%
2026-06-10	100.0000	105.6300	100.0000	101.0000	-1.942%	81	3,103	+73.762%
2026-06-09	106.7500	109.0000	100.7500	103.0000	-5.936%	267	3,049	+70.388%
2026-06-08	108.3400	110.0000	106.3500	109.5000	-1.987%	127	2,980	+60.274%
2026-06-05	119.4500	119.4500	110.0000	111.7200	-6.900%	73	2,960	+57.089%
2026-06-04	121.6400	123.7500	118.6000	120.0000	0.000%	34	2,945	+46.250%
2026-06-03	125.2900	125.2900	117.4300	120.0000	-7.479%	126	2,952	+46.250%
2026-06-02	136.5000	138.0000	129.2000	129.7000	-11.310%	285	2,859	+35.312%
2026-06-01	142.3500	147.5000	139.0000	146.2400	+9.955%	164	2,840	+20.008%
2026-05-29	119.7000	133.0200	119.7000	133.0000	+16.005%	188	2,816	+31.955%
2026-05-28	110.0000	119.0000	109.4700	114.6500	+7.150%	99	2,907	+53.075%
2026-05-27	106.0000	107.3000	104.6500	107.0000	-1.410%	57	2,940	+64.019%
2026-05-26	109.0000	110.6800	106.2500	108.5300	-2.137%	70	2,960	+61.706%
2026-05-22	110.0000	113.8000	109.0000	110.9000	+0.163%	47	2,943	+58.251%
2026-05-21	112.6500	112.6500	107.5000	110.7200	-0.162%	48	2,928	+58.508%
2026-05-20	107.6000	111.0000	105.0000	110.9000	+1.743%	50	2,928	+58.251%
2026-05-19	118.4100	120.0000	108.7900	109.0000	-3.965%	36	2,931	+61.009%
2026-05-18	107.7800	115.0000	107.7800	113.5000	+0.979%	55	2,931	+54.626%
2026-05-15	105.7500	116.3500	105.7500	112.4000	+9.552%	572	2,931	+56.139%
2026-05-14	99.2500	104.5000	96.7000	102.6000	+3.116%	581	3,436	+71.053%
2026-05-13	97.5000	100.0000	96.6900	99.5000	-0.985%	70	2,977	+76.382%
2026-05-12	101.0000	102.0500	100.0000	100.4900	-2.993%	60	2,977	+74.644%
2026-05-11	100.0000	104.9900	100.0000	103.5900	-1.343%	90	2,977	+69.418%
2026-05-08	106.1000	108.0200	104.0000	105.0000	-3.670%	63	2,871	+67.143%
2026-05-07	108.1300	114.4700	107.0000	109.0000	+4.808%	31	2,825	+61.009%
2026-05-06	99.4000	107.5000	99.0000	104.0000	+1.305%	58	2,835	+68.750%
2026-05-05	106.5800	106.5800	101.5000	102.6600	-2.117%	45	2,829	+70.953%
2026-05-04	102.9500	111.5000	102.9500	104.8800	-0.399%	95	2,823	+67.334%
2026-05-01	104.5500	108.0000	103.9000	105.3000	+3.235%	110	2,869	+66.667%
2026-04-30	106.0000	106.0000	95.7500	102.0000	-11.458%	293	2,869	+72.059%
2026-04-29	116.3000	117.2500	111.5000	115.2000	-2.579%	114	2,682	+52.344%
2026-04-28	115.0000	118.5000	114.4700	118.2500	+1.441%	72	2,688	+48.414%
2026-04-27	112.2900	116.5700	112.2000	116.5700	+1.586%	53	2,681	+50.553%
2026-04-24	111.3600	115.0000	109.6000	114.7500	+5.430%	50	2,680	+52.941%
2026-04-23	112.0000	113.5000	105.9200	108.8400	-9.391%	259	2,692	+61.246%
2026-04-22	113.6800	120.5000	113.6800	120.1200	+5.184%	81	2,655	+46.104%
2026-04-21	110.5600	115.9800	110.5600	114.2000	+4.925%	29	2,715	+53.678%
2026-04-20	109.8700	112.0000	108.0000	108.8400	-3.639%	98	2,715	+61.246%
2026-04-17	115.0000	119.5000	111.5600	112.9500	+0.489%	258	2,735	+55.378%
2026-04-16	110.2000	112.4000	107.0000	112.4000	+5.988%	76	2,921	+56.139%
2026-04-15	97.4500	108.0900	96.1800	106.0500	+13.132%	165	2,924	+65.488%
2026-04-14	89.5000	95.1000	89.1400	93.7400	+7.009%	267	2,897	+87.220%
2026-04-13	80.0000	87.6000	79.9400	87.6000	+11.238%	80	2,923	+100.342%
2026-04-10	78.0200	80.3900	77.7600	78.7500	+0.013%	94	2,906	+122.857%
2026-04-09	79.1500	79.1500	75.3600	78.7400	+1.273%	126	2,869	+122.885%
2026-04-08	85.3000	85.3000	77.7500	77.7500	+0.142%	108	2,756	+125.723%
2026-04-07	78.5200	78.6000	75.8700	77.6400	-1.472%	48	2,709	+126.043%
2026-04-06	78.9500	80.1300	78.5000	78.8000	-1.377%	40	2,731	+122.716%
2026-04-02	75.0100	80.0000	75.0000	79.9000	+3.097%	74	2,702	+119.650%
2026-04-01	79.4500	79.7700	77.2900	77.5000	-0.832%	40	2,702	+126.452%
2026-03-31	76.3200	79.4000	74.5500	78.1500	+8.271%	98	2,694	+124.568%
2026-03-30	73.1000	76.2600	70.9500	72.1800	+0.208%	89	2,659	+143.142%
2026-03-27	75.5000	75.5100	71.8000	72.0300	-7.476%	265	2,608	+143.648%
2026-03-26	78.7200	81.8100	77.0000	77.8500	-2.688%	153	2,524	+125.434%
2026-03-25	83.0000	83.0000	79.2000	80.0000	-1.840%	179	2,466	+119.375%
2026-03-24	86.1500	86.2000	80.7500	81.5000	-5.233%	134	2,404	+115.337%
2026-03-23	88.4900	89.5000	86.0000	86.0000	-1.081%	69	2,323	+104.070%
2026-03-20	88.3800	89.2000	86.5000	86.9400	-3.239%	140	2,323	+101.863%
2026-03-19	90.7600	92.5000	89.6500	89.8500	-3.387%	95	2,262	+95.326%
2026-03-18	95.0000	95.0000	92.0000	93.0000	-3.125%	176	2,255	+88.710%
2026-03-17	98.0000	100.0000	95.3700	96.0000	-1.285%	612	2,229	+82.813%
2026-03-16	96.2500	98.2800	95.0000	97.2500	+1.832%	57	2,164	+80.463%
2026-03-13	99.8500	100.7500	94.7500	95.5000	-5.446%	143	2,129	+83.770%
2026-03-12	102.5000	103.2000	101.0000	101.0000	-1.000%	55	2,090	+73.762%
2026-03-11	104.3500	104.3500	101.5000	102.0200	-0.468%	60	2,066	+72.025%
2026-03-10	102.5700	104.8000	102.2700	102.5000	-3.575%	33	2,041	+71.220%
2026-03-09	105.7500	106.6500	102.9500	106.3000	-1.346%	44	2,030	+65.099%
2026-03-06	108.2000	109.0000	107.7000	107.7500	-0.600%	34	2,035	+62.877%
2026-03-05	105.9300	108.4500	105.0000	108.4000	+2.158%	27	2,015	+61.900%
2026-03-04	102.0600	107.2000	102.0600	106.1100	+2.770%	36	2,018	+65.394%
2026-03-03	98.2000	104.4000	96.0000	103.2500	+4.146%	50	2,017	+69.976%
2026-03-02	96.7000	101.3000	96.7000	99.1400	+3.866%	74	2,010	+77.022%
2026-02-27	95.0000	98.6000	93.7000	95.4500	-4.845%	59	1,991	+83.866%
2026-02-26	103.0000	104.5000	99.5000	100.3100	+0.100%	49	1,977	+74.958%
2026-02-25	93.8000	100.2700	93.0000	100.2100	+8.335%	81	1,953	+75.132%
2026-02-24	89.0000	92.5000	88.0000	92.5000	+4.167%	162	1,953	+89.730%
2026-02-23	95.0000	95.0000	87.9000	88.8000	-7.884%	269	1,967	+97.635%
2026-02-20	96.0000	98.2500	95.5000	96.4000	-0.619%	93	1,860	+82.054%
2026-02-19	97.0600	100.0000	96.2500	97.0000	+0.779%	78	1,802	+80.928%
2026-02-18	95.0000	97.5000	94.5000	96.2500	+1.852%	33	1,742	+82.338%
2026-02-17	96.9000	96.9000	93.3300	94.5000	-3.077%	137	1,721	+85.714%
2026-02-13	99.0000	100.0000	96.0700	97.5000	-0.561%	97	1,570	+80.000%
2026-02-12	100.0000	102.1000	95.9500	98.0500	-4.341%	182	1,570	+78.990%
2026-02-11	104.0000	104.0000	98.7500	102.5000	-2.427%	135	1,455	+71.220%
2026-02-10	109.6000	112.5000	105.0500	105.0500	0.000%	158	1,345	+67.063%
2026-02-09	99.6900	106.3600	98.0000	105.0500	+6.650%	109	1,247	+67.063%
2026-02-06	96.2500	98.5000	92.3300	98.5000	+7.357%	584	1,187	+78.173%
2026-02-05	100.0000	100.0000	91.5000	91.7500	-14.244%	179	746	+91.281%
2026-02-04	103.0300	107.9900	103.0300	106.9900	+3.874%	57	613	+64.034%
2026-02-03	110.4500	110.4500	102.0000	103.0000	-7.623%	107	568	+70.388%
2026-02-02	117.5000	117.5000	111.2000	111.5000	-3.463%	56	506	+57.399%
2026-01-30	123.0000	123.0000	115.0000	115.5000	-1.493%	95	470	+51.948%
2026-01-29	122.9500	122.9500	111.5000	117.2500	-24.110%	336	414	+49.680%
2026-01-28	153.3500	154.5000	152.5000	154.5000	+0.592%	22	130	+13.592%
2026-01-27	151.0000	153.5900	151.0000	153.5900	+4.483%	10	115	+14.265%
2026-01-26	142.9500	149.2600	142.9500	147.0000	+1.906%	5	119	+19.388%
2026-01-23	134.0000	145.5000	134.0000	144.2500	+9.280%	7	117	+21.664%
2026-01-22	128.6500	132.0000	127.7500	132.0000	+4.762%	32	116	+32.955%
2026-01-21	131.0000	131.0000	123.0000	126.0000	-4.255%	21	103	+39.286%
2026-01-20	130.7000	133.1300	130.7000	131.6000	-4.934%	30	88	+33.359%
2026-01-16	137.7500	140.0000	136.3300	138.4300	+2.541%	61	55	+26.779%
2026-01-15	136.7000	138.1000	134.9800	135.0000	-0.222%	29	55	+30.000%
2026-01-14	141.0000	141.0000	135.0000	135.3000	-4.866%	36	48	+29.712%
2026-01-13	147.2900	147.2900	142.0000	142.2200	-6.557%	14	20	+23.400%
2026-01-09	150.0000	152.2500	149.9100	152.2000	+0.132%	7	7	+15.309%
2026-01-08	152.2500	152.2500	150.6000	152.0000	0.000%	6	5	+15.461%