Dark

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

EOD

Aug 3, 2026

164.50+14.315%(+20.60)204

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	154.5300	165.7500	152.9500	164.5000	+14.315%	204	4,112	0.000%
2026-07-31	135.0000	143.9000	134.0000	143.9000	+8.179%	122	4,231	+14.315%
2026-07-30	126.9000	138.2000	122.0000	133.0200	+42.267%	512	4,319	+23.666%
2026-07-29	98.2500	102.0000	93.5000	93.5000	-4.611%	305	4,737	+75.936%
2026-07-28	100.0000	103.0000	97.5500	98.0200	+0.194%	537	4,592	+67.823%
2026-07-27	97.0000	99.4900	96.5000	97.8300	+6.337%	75	4,240	+68.149%
2026-07-24	97.0000	97.0000	92.0000	92.0000	+0.054%	65	4,268	+78.804%
2026-07-23	98.5500	98.5500	89.2800	91.9500	-6.173%	132	4,269	+78.902%
2026-07-22	105.2500	105.2500	96.9000	98.0000	-6.040%	58	4,267	+67.857%
2026-07-21	104.6500	105.7800	103.0000	104.3000	-1.604%	81	4,240	+57.718%
2026-07-20	99.0000	107.5000	99.0000	106.0000	+4.167%	125	4,226	+55.189%
2026-07-17	99.0000	103.7000	98.0000	101.7600	-2.854%	60	4,224	+61.655%
2026-07-16	103.0000	108.5300	100.0000	104.7500	+2.827%	206	4,244	+57.041%
2026-07-15	98.0000	104.1200	97.0000	101.8700	+6.950%	134	4,200	+61.480%
2026-07-14	93.6200	97.0000	92.0000	95.2500	-3.788%	82	4,264	+72.703%
2026-07-13	99.0000	101.5000	95.4500	99.0000	+3.665%	81	4,254	+66.162%
2026-07-10	97.0000	99.5000	93.0500	95.5000	+1.488%	105	4,256	+72.251%
2026-07-09	88.3600	94.1000	87.6500	94.1000	+0.320%	105	4,255	+74.814%
2026-07-08	95.0000	95.0000	92.5000	93.8000	-4.090%	97	4,251	+75.373%
2026-07-07	101.2500	102.0000	97.8000	97.8000	+0.825%	308	4,218	+68.200%
2026-07-06	101.6400	101.6400	93.8800	97.0000	-2.951%	131	3,982	+69.588%
2026-07-02	96.3500	101.5900	95.2000	99.9500	+4.660%	296	3,982	+64.582%
2026-07-01	92.0500	98.2000	88.1500	95.5000	+8.523%	80	3,982	+72.251%
2026-06-30	86.2200	88.0000	84.4400	88.0000	+3.896%	40	3,980	+86.932%
2026-06-29	91.7000	92.6000	84.0000	84.7000	-4.510%	177	3,952	+94.215%
2026-06-26	77.0000	90.0000	77.0000	88.7000	+18.267%	288	3,830	+85.457%
2026-06-25	79.8000	80.0000	73.5500	75.0000	-7.407%	561	3,754	+119.333%
2026-06-24	85.4500	90.0000	81.0000	81.0000	-6.897%	45	3,921	+103.086%
2026-06-23	84.0000	89.1500	84.0000	87.0000	+4.819%	145	3,902	+89.080%
2026-06-22	88.7500	91.5000	83.0000	83.0000	-8.951%	562	3,878	+98.193%
2026-06-18	89.9200	91.7000	86.3500	91.1600	+0.176%	111	3,923	+80.452%
2026-06-17	96.4000	96.4100	89.1100	91.0000	-7.426%	273	3,923	+80.769%
2026-06-16	101.3700	101.3700	97.0000	98.3000	-4.098%	174	3,923	+67.345%
2026-06-15	102.7500	104.2000	99.2000	102.5000	+5.943%	116	3,861	+60.488%
2026-06-12	95.6000	96.7500	91.1000	96.7500	+0.488%	179	3,824	+70.026%
2026-06-11	97.2600	97.2600	92.4000	96.2800	-4.673%	730	3,747	+70.856%
2026-06-10	100.0000	105.6300	100.0000	101.0000	-1.942%	81	3,103	+62.871%
2026-06-09	106.7500	109.0000	100.7500	103.0000	-5.936%	267	3,049	+59.709%
2026-06-08	108.3400	110.0000	106.3500	109.5000	-1.987%	127	2,980	+50.228%
2026-06-05	119.4500	119.4500	110.0000	111.7200	-6.900%	73	2,960	+47.243%
2026-06-04	121.6400	123.7500	118.6000	120.0000	0.000%	34	2,945	+37.083%
2026-06-03	125.2900	125.2900	117.4300	120.0000	-7.479%	126	2,952	+37.083%
2026-06-02	136.5000	138.0000	129.2000	129.7000	-11.310%	285	2,859	+26.831%
2026-06-01	142.3500	147.5000	139.0000	146.2400	+9.955%	164	2,840	+12.486%
2026-05-29	119.7000	133.0200	119.7000	133.0000	+16.005%	188	2,816	+23.684%
2026-05-28	110.0000	119.0000	109.4700	114.6500	+7.150%	99	2,907	+43.480%
2026-05-27	106.0000	107.3000	104.6500	107.0000	-1.410%	57	2,940	+53.738%
2026-05-26	109.0000	110.6800	106.2500	108.5300	-2.137%	70	2,960	+51.571%
2026-05-22	110.0000	113.8000	109.0000	110.9000	+0.163%	47	2,943	+48.332%
2026-05-21	112.6500	112.6500	107.5000	110.7200	-0.162%	48	2,928	+48.573%
2026-05-20	107.6000	111.0000	105.0000	110.9000	+1.743%	50	2,928	+48.332%
2026-05-19	118.4100	120.0000	108.7900	109.0000	-3.965%	36	2,931	+50.917%
2026-05-18	107.7800	115.0000	107.7800	113.5000	+0.979%	55	2,931	+44.934%
2026-05-15	105.7500	116.3500	105.7500	112.4000	+9.552%	572	2,931	+46.352%
2026-05-14	99.2500	104.5000	96.7000	102.6000	+3.116%	581	3,436	+60.331%
2026-05-13	97.5000	100.0000	96.6900	99.5000	-0.985%	70	2,977	+65.327%
2026-05-12	101.0000	102.0500	100.0000	100.4900	-2.993%	60	2,977	+63.698%
2026-05-11	100.0000	104.9900	100.0000	103.5900	-1.343%	90	2,977	+58.799%
2026-05-08	106.1000	108.0200	104.0000	105.0000	-3.670%	63	2,871	+56.667%
2026-05-07	108.1300	114.4700	107.0000	109.0000	+4.808%	31	2,825	+50.917%
2026-05-06	99.4000	107.5000	99.0000	104.0000	+1.305%	58	2,835	+58.173%
2026-05-05	106.5800	106.5800	101.5000	102.6600	-2.117%	45	2,829	+60.238%
2026-05-04	102.9500	111.5000	102.9500	104.8800	-0.399%	95	2,823	+56.846%
2026-05-01	104.5500	108.0000	103.9000	105.3000	+3.235%	110	2,869	+56.220%
2026-04-30	106.0000	106.0000	95.7500	102.0000	-11.458%	293	2,869	+61.275%
2026-04-29	116.3000	117.2500	111.5000	115.2000	-2.579%	114	2,682	+42.795%
2026-04-28	115.0000	118.5000	114.4700	118.2500	+1.441%	72	2,688	+39.112%
2026-04-27	112.2900	116.5700	112.2000	116.5700	+1.586%	53	2,681	+41.117%
2026-04-24	111.3600	115.0000	109.6000	114.7500	+5.430%	50	2,680	+43.355%
2026-04-23	112.0000	113.5000	105.9200	108.8400	-9.391%	259	2,692	+51.139%
2026-04-22	113.6800	120.5000	113.6800	120.1200	+5.184%	81	2,655	+36.946%
2026-04-21	110.5600	115.9800	110.5600	114.2000	+4.925%	29	2,715	+44.046%
2026-04-20	109.8700	112.0000	108.0000	108.8400	-3.639%	98	2,715	+51.139%
2026-04-17	115.0000	119.5000	111.5600	112.9500	+0.489%	258	2,735	+45.640%
2026-04-16	110.2000	112.4000	107.0000	112.4000	+5.988%	76	2,921	+46.352%
2026-04-15	97.4500	108.0900	96.1800	106.0500	+13.132%	165	2,924	+55.116%
2026-04-14	89.5000	95.1000	89.1400	93.7400	+7.009%	267	2,897	+75.485%
2026-04-13	80.0000	87.6000	79.9400	87.6000	+11.238%	80	2,923	+87.785%
2026-04-10	78.0200	80.3900	77.7600	78.7500	+0.013%	94	2,906	+108.889%
2026-04-09	79.1500	79.1500	75.3600	78.7400	+1.273%	126	2,869	+108.915%
2026-04-08	85.3000	85.3000	77.7500	77.7500	+0.142%	108	2,756	+111.576%
2026-04-07	78.5200	78.6000	75.8700	77.6400	-1.472%	48	2,709	+111.875%
2026-04-06	78.9500	80.1300	78.5000	78.8000	-1.377%	40	2,731	+108.756%
2026-04-02	75.0100	80.0000	75.0000	79.9000	+3.097%	74	2,702	+105.882%
2026-04-01	79.4500	79.7700	77.2900	77.5000	-0.832%	40	2,702	+112.258%
2026-03-31	76.3200	79.4000	74.5500	78.1500	+8.271%	98	2,694	+110.493%
2026-03-30	73.1000	76.2600	70.9500	72.1800	+0.208%	89	2,659	+127.902%
2026-03-27	75.5000	75.5100	71.8000	72.0300	-7.476%	265	2,608	+128.377%
2026-03-26	78.7200	81.8100	77.0000	77.8500	-2.688%	153	2,524	+111.304%
2026-03-25	83.0000	83.0000	79.2000	80.0000	-1.840%	179	2,466	+105.625%
2026-03-24	86.1500	86.2000	80.7500	81.5000	-5.233%	134	2,404	+101.840%
2026-03-23	88.4900	89.5000	86.0000	86.0000	-1.081%	69	2,323	+91.279%
2026-03-20	88.3800	89.2000	86.5000	86.9400	-3.239%	140	2,323	+89.211%
2026-03-19	90.7600	92.5000	89.6500	89.8500	-3.387%	95	2,262	+83.083%
2026-03-18	95.0000	95.0000	92.0000	93.0000	-3.125%	176	2,255	+76.882%
2026-03-17	98.0000	100.0000	95.3700	96.0000	-1.285%	612	2,229	+71.354%
2026-03-16	96.2500	98.2800	95.0000	97.2500	+1.832%	57	2,164	+69.152%
2026-03-13	99.8500	100.7500	94.7500	95.5000	-5.446%	143	2,129	+72.251%
2026-03-12	102.5000	103.2000	101.0000	101.0000	-1.000%	55	2,090	+62.871%
2026-03-11	104.3500	104.3500	101.5000	102.0200	-0.468%	60	2,066	+61.243%
2026-03-10	102.5700	104.8000	102.2700	102.5000	-3.575%	33	2,041	+60.488%
2026-03-09	105.7500	106.6500	102.9500	106.3000	-1.346%	44	2,030	+54.751%
2026-03-06	108.2000	109.0000	107.7000	107.7500	-0.600%	34	2,035	+52.668%
2026-03-05	105.9300	108.4500	105.0000	108.4000	+2.158%	27	2,015	+51.753%
2026-03-04	102.0600	107.2000	102.0600	106.1100	+2.770%	36	2,018	+55.028%
2026-03-03	98.2000	104.4000	96.0000	103.2500	+4.146%	50	2,017	+59.322%
2026-03-02	96.7000	101.3000	96.7000	99.1400	+3.866%	74	2,010	+65.927%
2026-02-27	95.0000	98.6000	93.7000	95.4500	-4.845%	59	1,991	+72.342%
2026-02-26	103.0000	104.5000	99.5000	100.3100	+0.100%	49	1,977	+63.992%
2026-02-25	93.8000	100.2700	93.0000	100.2100	+8.335%	81	1,953	+64.155%
2026-02-24	89.0000	92.5000	88.0000	92.5000	+4.167%	162	1,953	+77.838%
2026-02-23	95.0000	95.0000	87.9000	88.8000	-7.884%	269	1,967	+85.248%
2026-02-20	96.0000	98.2500	95.5000	96.4000	-0.619%	93	1,860	+70.643%
2026-02-19	97.0600	100.0000	96.2500	97.0000	+0.779%	78	1,802	+69.588%
2026-02-18	95.0000	97.5000	94.5000	96.2500	+1.852%	33	1,742	+70.909%
2026-02-17	96.9000	96.9000	93.3300	94.5000	-3.077%	137	1,721	+74.074%
2026-02-13	99.0000	100.0000	96.0700	97.5000	-0.561%	97	1,570	+68.718%
2026-02-12	100.0000	102.1000	95.9500	98.0500	-4.341%	182	1,570	+67.772%
2026-02-11	104.0000	104.0000	98.7500	102.5000	-2.427%	135	1,455	+60.488%
2026-02-10	109.6000	112.5000	105.0500	105.0500	0.000%	158	1,345	+56.592%
2026-02-09	99.6900	106.3600	98.0000	105.0500	+6.650%	109	1,247	+56.592%
2026-02-06	96.2500	98.5000	92.3300	98.5000	+7.357%	584	1,187	+67.005%
2026-02-05	100.0000	100.0000	91.5000	91.7500	-14.244%	179	746	+79.292%
2026-02-04	103.0300	107.9900	103.0300	106.9900	+3.874%	57	613	+53.753%
2026-02-03	110.4500	110.4500	102.0000	103.0000	-7.623%	107	568	+59.709%
2026-02-02	117.5000	117.5000	111.2000	111.5000	-3.463%	56	506	+47.534%
2026-01-30	123.0000	123.0000	115.0000	115.5000	-1.493%	95	470	+42.424%
2026-01-29	122.9500	122.9500	111.5000	117.2500	-24.110%	336	414	+40.299%
2026-01-28	153.3500	154.5000	152.5000	154.5000	+0.592%	22	130	+6.472%
2026-01-27	151.0000	153.5900	151.0000	153.5900	+4.483%	10	115	+7.103%
2026-01-26	142.9500	149.2600	142.9500	147.0000	+1.906%	5	119	+11.905%
2026-01-23	134.0000	145.5000	134.0000	144.2500	+9.280%	7	117	+14.038%
2026-01-22	128.6500	132.0000	127.7500	132.0000	+4.762%	32	116	+24.621%
2026-01-21	131.0000	131.0000	123.0000	126.0000	-4.255%	21	103	+30.556%
2026-01-20	130.7000	133.1300	130.7000	131.6000	-4.934%	30	88	+25.000%
2026-01-16	137.7500	140.0000	136.3300	138.4300	+2.541%	61	55	+18.833%
2026-01-15	136.7000	138.1000	134.9800	135.0000	-0.222%	29	55	+21.852%
2026-01-14	141.0000	141.0000	135.0000	135.3000	-4.866%	36	48	+21.582%
2026-01-13	147.2900	147.2900	142.0000	142.2200	-6.557%	14	20	+15.666%
2026-01-09	150.0000	152.2500	149.9100	152.2000	+0.132%	7	7	+8.081%
2026-01-08	152.2500	152.2500	150.6000	152.0000	0.000%	6	5	+8.224%