Dark

MSFT20281215C410
MSFT Dec 15 2028 410.00 Call (MSFT281215C00410000)
option OPRA

EOD

Aug 3, 2026

159.38+16.336%(+22.38)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	147.2000	159.3800	147.2000	159.3800	+16.336%	21	1,062	0.000%
2026-07-31	132.2000	137.0000	129.2100	137.0000	+3.513%	31	1,072	+16.336%
2026-07-30	119.6300	132.8500	119.6300	132.3500	+38.152%	144	1,097	+20.423%
2026-07-29	93.5000	95.8000	93.5000	95.8000	-0.312%	6	1,182	+66.367%
2026-07-28	96.2500	97.9000	95.5500	96.1000	+1.629%	15	1,187	+65.848%
2026-07-27	94.0000	94.5600	93.1100	94.5600	+3.412%	14	1,197	+68.549%
2026-07-24	91.4400	91.4400	91.4400	91.4400	+2.915%	1	1,192	+74.300%
2026-07-23	89.4500	89.4500	86.9100	88.8500	-5.699%	5	1,193	+79.381%
2026-07-22	93.9000	94.4300	93.0500	94.2200	-6.805%	18	1,196	+69.157%
2026-07-21	101.1500	101.1500	100.1000	101.1000	-0.590%	11	1,194	+57.646%
2026-07-20	96.0500	102.5000	96.0500	101.7000	+4.415%	17	1,196	+56.716%
2026-07-17	97.0000	98.8400	95.3700	97.4000	-3.133%	18	1,188	+63.634%
2026-07-16	100.0000	104.1500	98.7500	100.5500	+2.613%	33	1,182	+58.508%
2026-07-15	94.1300	99.1500	94.1300	97.9900	+6.976%	27	1,200	+62.649%
2026-07-14	91.1400	92.5000	91.1400	91.6000	-3.680%	14	1,217	+73.996%
2026-07-13	91.9400	95.1000	91.9400	95.1000	+5.083%	10	1,226	+67.592%
2026-07-10	91.6800	91.7900	90.5000	90.5000	0.000%	57	1,217	+76.110%
2026-07-09	83.8000	90.5000	83.8000	90.5000	+0.333%	15	1,221	+76.110%
2026-07-08	89.5200	90.2000	89.5200	90.2000	-6.770%	2	1,214	+76.696%
2026-07-07	97.0000	98.3900	96.7500	96.7500	+4.992%	263	1,213	+64.734%
2026-07-06	90.6100	92.6000	90.6100	92.1500	-4.010%	17	1,019	+72.957%
2026-07-02	96.0000	96.0000	96.0000	96.0000	+3.784%	1	1,017	+66.021%
2026-07-01	93.0000	93.1700	92.5000	92.5000	+13.288%	6	1,017	+72.303%
2026-06-29	80.5000	81.6500	80.5000	81.6500	-3.441%	8	1,020	+95.199%
2026-06-26	73.2500	85.2500	73.2500	84.5600	+18.018%	89	1,023	+88.482%
2026-06-25	75.2500	75.2500	70.5900	71.6500	-8.035%	61	1,033	+122.442%
2026-06-24	83.4500	83.5000	77.9100	77.9100	-6.133%	5	1,018	+104.569%
2026-06-23	82.9300	84.7500	82.3700	83.0000	+3.350%	13	1,016	+92.024%
2026-06-22	85.0000	87.1500	79.3500	80.3100	-6.616%	34	1,005	+98.456%
2026-06-18	85.0200	86.8100	85.0000	86.0000	-2.273%	8	994	+85.326%
2026-06-17	92.4000	92.4000	88.0000	88.0000	-7.368%	15	994	+81.114%
2026-06-16	95.0000	95.0000	95.0000	95.0000	-3.553%	1	994	+67.768%
2026-06-15	99.2000	99.4500	98.5000	98.5000	+5.348%	8	993	+61.807%
2026-06-12	91.6000	93.5000	91.6000	93.5000	+1.630%	5	992	+70.460%
2026-06-11	94.4000	94.4000	89.2800	92.0000	-4.416%	17	987	+73.239%
2026-06-10	96.1000	99.4300	96.1000	96.2500	-2.264%	32	982	+65.590%
2026-06-09	102.7500	105.0000	97.9500	98.4800	-6.857%	40	997	+61.840%
2026-06-08	103.8700	105.7300	102.7500	105.7300	+0.332%	60	969	+50.742%
2026-06-05	115.0000	115.0000	104.3000	105.3800	-8.254%	25	926	+51.243%
2026-06-04	117.2500	117.2500	114.0000	114.8600	-0.511%	4	936	+38.760%
2026-06-03	117.7800	117.7800	113.0000	115.4500	-7.751%	15	937	+38.051%
2026-06-02	124.9800	125.1500	124.9800	125.1500	-10.607%	3	945	+27.351%
2026-06-01	136.8500	140.5000	136.8500	140.0000	+13.269%	38	946	+13.843%
2026-05-29	118.5600	125.8100	118.5600	123.6000	+11.704%	45	978	+28.948%
2026-05-28	104.5000	113.6000	104.5000	110.6500	+8.342%	23	1,001	+44.040%
2026-05-27	101.0300	104.3500	101.0300	102.1300	-0.970%	37	1,013	+56.056%
2026-05-26	103.9500	105.0000	102.7300	103.1300	-2.854%	7	995	+54.543%
2026-05-22	108.0000	108.0000	104.0000	106.1600	+1.705%	9	992	+50.132%
2026-05-21	104.8300	104.8300	104.3800	104.3800	-1.528%	2	987	+52.692%
2026-05-20	100.5000	106.0000	100.3500	106.0000	+2.913%	11	987	+50.358%
2026-05-19	108.8500	108.8500	103.0000	103.0000	-4.097%	8	1,000	+54.738%
2026-05-18	106.0000	109.5000	106.0000	107.4000	+0.421%	4	1,000	+48.399%
2026-05-15	104.2100	111.5900	99.0000	106.9500	+9.188%	52	1,000	+49.023%
2026-05-14	93.0000	99.5900	93.0000	97.9500	+2.835%	292	1,018	+62.716%
2026-05-13	92.7600	96.0000	91.8100	95.2500	-1.449%	34	741	+67.328%
2026-05-12	100.0000	100.0000	95.6900	96.6500	-1.878%	20	741	+64.904%
2026-05-11	95.7000	99.5000	95.7000	98.5000	-2.087%	130	741	+61.807%
2026-05-08	101.2400	101.7900	99.0500	100.6000	-4.816%	23	689	+58.429%
2026-05-07	106.1000	109.5000	105.6900	105.6900	+6.114%	12	684	+50.800%
2026-05-06	97.5000	101.5000	97.5000	99.6000	+2.206%	19	685	+60.020%
2026-05-05	102.0000	102.0000	97.0000	97.4500	-2.257%	33	679	+63.551%
2026-05-04	103.4100	103.6000	99.7000	99.7000	-1.287%	55	697	+59.860%
2026-05-01	101.0000	103.0000	99.4000	101.0000	+3.441%	72	726	+57.802%
2026-04-30	101.7500	101.7500	92.1800	97.6400	-12.036%	328	726	+63.232%
2026-04-29	110.0000	112.0000	110.0000	111.0000	-2.828%	4	458	+43.586%
2026-04-28	111.7500	114.2300	111.6000	114.2300	+3.142%	27	459	+39.526%
2026-04-27	106.5000	111.3700	106.5000	110.7500	+2.546%	19	457	+43.910%
2026-04-24	106.0000	108.0000	105.0000	108.0000	+4.147%	8	462	+47.574%
2026-04-23	107.5000	108.0000	101.4000	103.7000	-10.061%	30	462	+53.693%
2026-04-22	112.5500	115.3000	112.5500	115.3000	+6.062%	17	464	+38.231%
2026-04-21	111.0000	111.0000	108.7100	108.7100	+3.062%	8	482	+46.610%
2026-04-20	104.0000	105.4800	104.0000	105.4800	-2.379%	3	482	+51.100%
2026-04-17	111.0000	113.4300	108.0500	108.0500	+0.512%	39	483	+47.506%
2026-04-16	103.9500	107.5000	101.9100	107.5000	+4.980%	62	517	+48.260%
2026-04-15	98.4000	103.0000	97.5500	102.4000	+16.034%	135	522	+55.645%
2026-04-14	88.5500	90.9500	88.2500	88.2500	+7.256%	6	506	+80.601%
2026-04-13	80.9400	82.2800	80.9400	82.2800	+10.800%	2	504	+93.704%
2026-04-10	74.2600	74.2600	74.2600	74.2600	+0.135%	1	505	+114.624%
2026-04-09	72.0000	74.1600	71.6200	74.1600	-1.775%	5	505	+114.914%
2026-04-08	78.0600	78.3800	75.5000	75.5000	+0.667%	6	505	+111.099%
2026-04-07	72.7900	75.0000	72.0000	75.0000	0.000%	59	503	+112.507%
2026-04-06	75.5000	75.5000	74.7500	75.0000	+0.671%	20	502	+112.507%
2026-04-02	69.8600	74.9000	69.8600	74.5000	+1.154%	14	492	+113.933%
2026-04-01	75.1500	75.1500	73.6500	73.6500	-1.524%	6	492	+116.402%
2026-03-31	72.4200	74.7900	70.7700	74.7900	+9.985%	30	489	+113.103%
2026-03-30	69.6200	72.4000	68.0000	68.0000	-0.512%	49	489	+134.382%
2026-03-27	71.0000	71.6200	68.2500	68.3500	-7.385%	79	489	+133.182%
2026-03-26	74.8500	74.8500	73.8000	73.8000	-2.523%	18	420	+115.962%
2026-03-25	76.0000	76.2500	75.0500	75.7100	-2.410%	19	422	+110.514%
2026-03-24	78.5500	78.5500	77.1500	77.5800	-6.496%	29	414	+105.440%
2026-03-23	83.6700	84.1000	81.9000	82.9700	+0.570%	19	414	+92.094%
2026-03-20	83.2500	84.0900	82.5000	82.5000	-3.734%	9	398	+93.188%
2026-03-19	86.7200	86.7200	85.7000	85.7000	-2.135%	23	395	+85.974%
2026-03-18	90.0000	90.0000	86.7700	87.5700	-4.295%	49	394	+82.003%
2026-03-17	93.2200	93.2200	91.2900	91.5000	-1.124%	14	403	+74.186%
2026-03-16	90.3300	92.6300	90.3300	92.5400	+2.130%	40	404	+72.228%
2026-03-13	95.5000	95.8000	90.6100	90.6100	-5.703%	39	381	+75.897%
2026-03-12	97.7300	99.0000	96.0900	96.0900	-1.396%	32	385	+65.865%
2026-03-11	100.0000	100.6600	96.6000	97.4500	-1.066%	75	371	+63.551%
2026-03-10	99.8000	99.9000	97.8000	98.5000	-3.375%	54	340	+61.807%
2026-03-09	98.5000	102.2000	98.5000	101.9400	-0.788%	13	326	+56.347%
2026-03-06	104.0000	104.7700	102.7000	102.7500	-0.725%	12	322	+55.114%
2026-03-05	103.3000	104.5000	102.0000	103.5000	+1.670%	28	314	+53.990%
2026-03-04	99.2900	102.0000	98.9100	101.8000	+3.856%	29	302	+56.562%
2026-03-03	94.0000	99.4000	93.8200	98.0200	+0.276%	28	275	+62.599%
2026-03-02	96.5300	97.7500	96.5300	97.7500	+8.611%	3	273	+63.049%
2026-02-27	92.4100	92.4100	90.0000	90.0000	-6.649%	7	270	+77.089%
2026-02-26	98.0000	100.5000	96.4100	96.4100	+2.466%	35	268	+65.315%
2026-02-25	92.2300	94.2700	92.2300	94.0900	+7.507%	11	255	+69.391%
2026-02-24	87.1400	88.2500	87.1400	87.5200	+3.684%	97	255	+82.107%
2026-02-23	87.0000	87.7000	84.3400	84.4100	-8.874%	14	258	+88.816%
2026-02-20	91.0500	93.8000	91.0500	92.6300	-0.803%	24	257	+72.061%
2026-02-19	93.2000	96.0100	92.2500	93.3800	+1.610%	28	251	+70.679%
2026-02-18	91.9700	92.9600	91.9000	91.9000	+1.794%	12	247	+73.428%
2026-02-17	91.1000	91.1000	89.5000	90.2800	-2.925%	7	236	+76.540%
2026-02-13	93.0000	94.7200	91.7800	93.0000	-1.064%	7	230	+71.376%
2026-02-12	93.5000	95.7000	91.9700	94.0000	-1.468%	18	230	+69.553%
2026-02-11	98.6500	98.9000	94.4500	95.4000	-5.488%	31	225	+67.065%
2026-02-10	103.7500	107.8900	100.9400	100.9400	-0.375%	11	216	+57.896%
2026-02-09	94.6500	101.3200	94.0000	101.3200	+9.405%	42	209	+57.304%
2026-02-06	91.6000	92.8000	88.5500	92.6100	+5.239%	46	183	+72.098%
2026-02-05	93.0000	95.7500	87.2600	88.0000	-13.386%	58	173	+81.114%
2026-02-04	99.0000	103.0000	97.5000	101.6000	+4.581%	32	158	+56.870%
2026-02-03	103.0000	103.0000	97.0000	97.1500	-8.349%	90	135	+64.056%
2026-02-02	110.0000	110.0000	106.0000	106.0000	-4.332%	9	111	+50.358%
2026-01-30	115.5200	115.5200	110.8000	110.8000	-1.599%	17	110	+43.845%
2026-01-29	117.4000	117.4000	107.1000	112.6000	-23.609%	75	108	+41.545%
2026-01-27	147.4000	147.4000	147.4000	147.4000	+3.257%	7	68	+8.128%
2026-01-26	142.6600	142.7500	142.6600	142.7500	+2.536%	2	70	+11.650%
2026-01-23	140.5700	140.7500	139.2200	139.2200	+11.376%	8	69	+14.481%
2026-01-22	123.8100	125.0000	121.1000	125.0000	+6.293%	11	68	+27.504%
2026-01-21	120.5700	120.8600	117.6000	117.6000	-7.307%	14	59	+35.527%
2026-01-20	126.8700	126.8700	126.8700	126.8700	-3.886%	5	45	+25.625%
2026-01-16	132.7300	132.8800	132.0000	132.0000	-0.729%	29	13	+20.742%
2026-01-14	135.5000	135.5000	132.9700	132.9700	-3.118%	11	13	+19.862%
2026-01-13	141.6900	141.6900	137.2500	137.2500	-5.670%	5	6	+16.124%
2026-01-12	145.5000	145.5000	145.5000	145.5000	-0.771%	2	4	+9.540%
2026-01-08	146.6300	146.6300	146.6300	146.6300	0.000%	2	2	+8.695%