Dark

MSFT20281215C405
MSFT Dec 15 2028 405.00 Call (MSFT281215C00405000)
option OPRA

EOD

Sep 28, 2026

172.05-4.734%(-8.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	172.0500	172.0500	172.0500	172.0500	-4.734%	1	130	0.000%
2026-09-25	180.6000	180.6000	180.6000	180.6000	+8.566%	4	130	-4.734%
2026-09-23	165.7000	166.4000	165.7000	166.3500	+5.955%	26	134	+3.427%
2026-09-16	157.0000	157.0000	157.0000	157.0000	-4.309%	1	141	+9.586%
2026-09-11	164.0700	164.0700	164.0700	164.0700	+3.710%	1	142	+4.864%
2026-09-08	158.2000	158.2000	158.2000	158.2000	-9.986%	1	142	+8.755%
2026-09-03	175.6500	175.9000	175.6000	175.7500	+3.122%	14	141	-2.105%
2026-09-01	169.4000	170.4300	169.4000	170.4300	+0.555%	2	148	+0.951%
2026-08-27	169.4900	169.4900	169.4900	169.4900	+6.263%	1	148	+1.510%
2026-08-25	156.5000	160.0000	156.5000	159.5000	+3.504%	8	148	+7.868%
2026-08-21	154.4000	155.3000	154.1000	154.1000	+0.594%	10	153	+11.648%
2026-08-20	153.1000	153.1900	153.1000	153.1900	-0.202%	2	146	+12.312%
2026-08-17	153.5000	153.5000	153.5000	153.5000	-7.946%	1	148	+12.085%
2026-08-14	166.7500	166.7500	166.7500	166.7500	+1.306%	1	149	+3.178%
2026-08-12	164.6000	164.6000	164.6000	164.6000	-4.319%	2	150	+4.526%
2026-08-11	172.0300	172.0300	172.0300	172.0300	-3.218%	1	152	+0.012%
2026-08-10	173.6900	178.0300	173.6900	177.7500	+4.775%	8	152	-3.207%
2026-08-07	175.0000	175.0000	169.6500	169.6500	+0.254%	16	147	+1.415%
2026-08-06	169.2700	169.5500	169.2200	169.2200	+4.328%	11	147	+1.672%
2026-08-05	167.1800	167.1800	161.5000	162.2000	-3.722%	23	146	+6.073%
2026-08-04	168.4100	168.4700	166.9000	168.4700	+3.930%	11	141	+2.125%
2026-08-03	159.4800	162.3800	157.0000	162.1000	+16.619%	13	140	+6.138%
2026-07-31	138.1000	139.0000	138.1000	139.0000	+3.024%	3	140	+23.777%
2026-07-30	122.2000	134.9200	120.5000	134.9200	+40.835%	47	140	+27.520%
2026-07-29	95.8000	95.8000	95.8000	95.8000	-3.232%	1	160	+79.593%
2026-07-28	96.9000	100.5000	96.8500	99.0000	+2.347%	14	160	+73.788%
2026-07-27	96.7300	96.7300	96.7300	96.7300	+4.573%	1	164	+77.866%
2026-07-24	90.8800	92.5000	90.8800	92.5000	+2.323%	2	164	+86.000%
2026-07-23	93.5000	96.1300	87.6000	90.4000	-5.439%	10	163	+90.321%
2026-07-22	96.5000	96.5000	94.7500	95.6000	-6.823%	10	160	+79.969%
2026-07-21	103.3300	103.5000	102.2100	102.6000	-1.156%	9	166	+67.690%
2026-07-20	96.7600	104.4000	96.7600	103.8000	+5.061%	11	158	+65.751%
2026-07-17	97.0000	98.8000	97.0000	98.8000	-5.018%	5	150	+74.140%
2026-07-16	102.2700	105.8600	102.2700	104.0200	+2.990%	7	151	+65.401%
2026-07-15	96.5700	101.0000	96.5700	101.0000	+8.102%	11	149	+70.347%
2026-07-14	91.8800	93.6400	91.8800	93.4300	-3.131%	3	149	+84.149%
2026-07-13	98.1400	98.1400	96.4500	96.4500	+5.989%	5	150	+78.383%
2026-07-10	91.0000	91.0000	91.0000	91.0000	+1.257%	2	150	+89.066%
2026-07-09	90.0000	90.0000	89.8700	89.8700	-1.620%	8	150	+91.443%
2026-07-08	91.3500	91.3500	91.3500	91.3500	-7.727%	11	145	+88.342%
2026-07-07	96.5500	99.0000	96.5500	99.0000	+5.826%	4	134	+73.788%
2026-07-06	93.5000	94.3100	93.5000	93.5500	-4.346%	6	134	+83.912%
2026-07-02	96.5000	98.5000	96.5000	97.8000	+2.559%	6	134	+75.920%
2026-07-01	94.3800	95.3600	94.3800	95.3600	+13.524%	2	134	+80.422%
2026-06-30	84.0000	84.0000	84.0000	84.0000	+1.572%	4	134	+104.821%
2026-06-29	88.2000	88.6200	82.6900	82.7000	-1.548%	22	131	+108.041%
2026-06-26	84.0000	84.0000	81.8500	84.0000	+2.589%	7	117	+104.821%
2026-06-24	85.1500	85.1500	81.8800	81.8800	-3.671%	6	120	+110.125%
2026-06-23	85.3000	85.3000	84.2500	85.0000	+3.899%	13	122	+102.412%
2026-06-22	82.5000	82.5000	81.8100	81.8100	-11.336%	2	113	+110.304%
2026-06-17	92.2700	92.2700	92.2700	92.2700	-2.730%	1	110	+86.464%
2026-06-16	97.1000	97.1000	94.8600	94.8600	-6.079%	2	110	+81.373%
2026-06-15	98.8300	101.5000	98.5400	101.0000	+8.719%	15	111	+70.347%
2026-06-11	93.0000	93.0500	90.3600	92.9000	-7.146%	10	113	+85.199%
2026-06-10	100.0000	103.1000	100.0000	100.0500	-0.695%	6	109	+71.964%
2026-06-09	105.0000	105.0000	99.6500	100.7500	-3.681%	29	110	+70.769%
2026-06-08	106.0800	106.8500	104.6000	104.6000	-3.807%	8	102	+64.484%
2026-06-05	113.0000	113.0000	108.7400	108.7400	-7.613%	3	99	+58.221%
2026-06-04	117.7000	117.7000	117.7000	117.7000	-9.808%	1	99	+46.177%
2026-06-02	131.6500	131.6500	125.5000	130.5000	-8.581%	3	98	+31.839%
2026-06-01	139.8500	142.7500	139.8500	142.7500	+9.664%	7	100	+20.525%
2026-05-29	119.0500	130.1700	119.0500	130.1700	+13.934%	10	104	+32.173%
2026-05-28	106.1000	114.8900	106.1000	114.2500	+7.570%	25	101	+50.591%
2026-05-27	102.8800	106.2100	102.8800	106.2100	+0.769%	10	113	+61.990%
2026-05-26	105.4000	105.4000	105.4000	105.4000	-1.953%	1	110	+63.235%
2026-05-22	107.0000	108.0000	107.0000	107.5000	+1.415%	3	110	+60.047%
2026-05-21	106.0000	106.0000	106.0000	106.0000	-1.943%	6	108	+62.311%
2026-05-20	103.5000	108.8500	103.5000	108.1000	-0.323%	4	108	+59.158%
2026-05-19	108.4500	108.4500	108.4500	108.4500	-2.429%	6	105	+58.645%
2026-05-18	111.1500	111.1500	111.1500	111.1500	-2.372%	1	105	+54.791%
2026-05-15	104.0000	113.8500	103.4100	113.8500	+11.727%	10	105	+51.120%
2026-05-14	96.0000	101.9000	95.6400	101.9000	+4.663%	9	105	+68.842%
2026-05-13	96.0000	98.2500	94.5000	97.3600	-1.157%	43	84	+76.715%
2026-05-12	98.6400	99.4200	97.6000	98.5000	-1.243%	10	84	+74.670%
2026-05-11	99.7500	99.7500	99.7400	99.7400	-3.633%	2	84	+72.498%
2026-05-08	103.5000	103.5000	103.5000	103.5000	-1.146%	3	83	+66.232%
2026-05-06	96.2400	104.7000	96.2400	104.7000	+4.700%	9	83	+64.327%
2026-05-05	104.5000	104.5000	100.0000	100.0000	-3.382%	8	82	+72.050%
2026-05-04	101.5500	107.7500	101.5500	103.5000	+0.976%	33	81	+66.232%
2026-05-01	105.7000	105.7000	102.5000	102.5000	+2.449%	7	85	+67.854%
2026-04-30	101.5000	103.0000	94.0000	100.0500	-10.765%	78	85	+71.964%
2026-04-29	113.8000	113.8000	112.1200	112.1200	-0.071%	2	41	+53.452%
2026-04-24	112.2000	112.2000	112.2000	112.2000	+5.899%	1	41	+53.342%
2026-04-23	106.2200	107.0800	105.9500	105.9500	-6.693%	3	40	+62.388%
2026-04-21	113.5500	113.5500	113.5500	113.5500	+6.072%	1	40	+51.519%
2026-04-20	107.0500	107.0500	107.0500	107.0500	-3.559%	1	40	+60.719%
2026-04-17	116.9500	116.9500	111.0000	111.0000	+5.463%	7	40	+55.000%
2026-04-16	106.3000	107.9300	105.0000	105.2500	+0.229%	4	34	+63.468%
2026-04-15	98.6500	105.0100	97.6200	105.0100	+16.200%	106	33	+63.842%
2026-04-14	90.0000	90.3700	90.0000	90.3700	+16.908%	12	14	+90.384%
2026-04-10	77.3000	77.3000	77.3000	77.3000	+4.038%	1	2	+122.574%
2026-04-09	74.3000	74.3000	74.3000	74.3000	-7.055%	1	2	+131.561%
2026-04-08	79.9400	79.9400	79.9400	79.9400	0.000%	1	0	+115.224%