Dark

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

EOD

Sep 29, 2026

171.90+0.550%(+0.94)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	173.0700	173.1700	170.9400	171.9000	+0.550%	37	978	0.000%
2026-09-28	166.4800	171.1400	166.4800	170.9600	-2.864%	14	960	+0.550%
2026-09-25	173.0000	176.1500	173.0000	176.0000	+6.991%	8	961	-2.330%
2026-09-23	162.6900	164.5000	161.9500	164.5000	+1.732%	52	966	+4.498%
2026-09-21	162.0000	162.0000	161.7000	161.7000	+0.466%	2	971	+6.308%
2026-09-17	159.8400	160.9500	159.8400	160.9500	-3.553%	4	972	+6.803%
2026-09-14	166.8800	166.8800	166.8800	166.8800	+4.365%	1	976	+3.008%
2026-09-11	159.9000	159.9000	159.9000	159.9000	+2.042%	6	977	+7.505%
2026-09-09	156.7000	156.7000	156.7000	156.7000	+0.352%	1	983	+9.700%
2026-09-08	155.6500	156.1500	155.6500	156.1500	-3.504%	2	984	+10.086%
2026-09-04	161.8200	161.8200	161.8200	161.8200	-6.597%	1	986	+6.229%
2026-09-03	172.6600	173.5000	170.0000	173.2500	-1.964%	35	986	-0.779%
2026-08-28	175.0000	178.3500	175.0000	176.7200	+7.487%	19	998	-2.727%
2026-08-27	164.4100	164.4100	164.4100	164.4100	+2.564%	1	997	+4.556%
2026-08-26	160.3000	160.3000	160.3000	160.3000	+3.286%	1	997	+7.236%
2026-08-25	155.2000	155.2000	155.2000	155.2000	+0.779%	1	998	+10.760%
2026-08-24	152.5000	154.4000	152.5000	154.0000	+2.326%	7	998	+11.623%
2026-08-20	150.3500	150.5000	149.9500	150.5000	-2.903%	7	1,005	+14.219%
2026-08-19	149.5700	155.0000	149.5700	155.0000	+2.731%	12	1,009	+10.903%
2026-08-18	151.0000	151.0000	150.5000	150.8800	+1.637%	3	1,011	+13.932%
2026-08-17	151.5700	151.5700	148.3500	148.4500	-7.680%	6	1,013	+15.797%
2026-08-14	162.0000	162.0000	160.8000	160.8000	-1.004%	7	1,016	+6.903%
2026-08-13	166.3300	166.3300	162.2000	162.4300	+0.926%	7	1,022	+5.830%
2026-08-12	160.9400	160.9400	160.9400	160.9400	-5.396%	2	1,018	+6.810%
2026-08-11	168.0000	170.1200	168.0000	170.1200	-1.070%	9	1,019	+1.046%
2026-08-10	171.3700	177.5800	171.3700	171.9600	+2.785%	10	1,027	-0.035%
2026-08-07	170.0000	172.0000	166.1500	167.3000	-0.982%	18	1,030	+2.750%
2026-08-06	166.3000	169.9600	162.5000	168.9600	+5.600%	59	1,032	+1.740%
2026-08-05	160.3200	162.0000	157.8100	160.0000	-2.617%	10	1,047	+7.438%
2026-08-04	161.3700	165.5000	161.3700	164.3000	+3.087%	9	1,056	+4.626%
2026-08-03	147.2000	159.3800	147.2000	159.3800	+16.336%	21	1,062	+7.855%
2026-07-31	132.2000	137.0000	129.2100	137.0000	+3.513%	31	1,072	+25.474%
2026-07-30	119.6300	132.8500	119.6300	132.3500	+38.152%	144	1,097	+29.883%
2026-07-29	93.5000	95.8000	93.5000	95.8000	-0.312%	6	1,182	+79.436%
2026-07-28	96.2500	97.9000	95.5500	96.1000	+1.629%	15	1,187	+78.876%
2026-07-27	94.0000	94.5600	93.1100	94.5600	+3.412%	14	1,197	+81.789%
2026-07-24	91.4400	91.4400	91.4400	91.4400	+2.915%	1	1,192	+87.992%
2026-07-23	89.4500	89.4500	86.9100	88.8500	-5.699%	5	1,193	+93.472%
2026-07-22	93.9000	94.4300	93.0500	94.2200	-6.805%	18	1,196	+82.445%
2026-07-21	101.1500	101.1500	100.1000	101.1000	-0.590%	11	1,194	+70.030%
2026-07-20	96.0500	102.5000	96.0500	101.7000	+4.415%	17	1,196	+69.027%
2026-07-17	97.0000	98.8400	95.3700	97.4000	-3.133%	18	1,188	+76.489%
2026-07-16	100.0000	104.1500	98.7500	100.5500	+2.613%	33	1,182	+70.960%
2026-07-15	94.1300	99.1500	94.1300	97.9900	+6.976%	27	1,200	+75.426%
2026-07-14	91.1400	92.5000	91.1400	91.6000	-3.680%	14	1,217	+87.664%
2026-07-13	91.9400	95.1000	91.9400	95.1000	+5.083%	10	1,226	+80.757%
2026-07-10	91.6800	91.7900	90.5000	90.5000	0.000%	57	1,217	+89.945%
2026-07-09	83.8000	90.5000	83.8000	90.5000	+0.333%	15	1,221	+89.945%
2026-07-08	89.5200	90.2000	89.5200	90.2000	-6.770%	2	1,214	+90.576%
2026-07-07	97.0000	98.3900	96.7500	96.7500	+4.992%	263	1,213	+77.674%
2026-07-06	90.6100	92.6000	90.6100	92.1500	-4.010%	17	1,019	+86.544%
2026-07-02	96.0000	96.0000	96.0000	96.0000	+3.784%	1	1,017	+79.063%
2026-07-01	93.0000	93.1700	92.5000	92.5000	+13.288%	6	1,017	+85.838%
2026-06-29	80.5000	81.6500	80.5000	81.6500	-3.441%	8	1,020	+110.533%
2026-06-26	73.2500	85.2500	73.2500	84.5600	+18.018%	89	1,023	+103.288%
2026-06-25	75.2500	75.2500	70.5900	71.6500	-8.035%	61	1,033	+139.916%
2026-06-24	83.4500	83.5000	77.9100	77.9100	-6.133%	5	1,018	+120.639%
2026-06-23	82.9300	84.7500	82.3700	83.0000	+3.350%	13	1,016	+107.108%
2026-06-22	85.0000	87.1500	79.3500	80.3100	-6.616%	34	1,005	+114.046%
2026-06-18	85.0200	86.8100	85.0000	86.0000	-2.273%	8	994	+99.884%
2026-06-17	92.4000	92.4000	88.0000	88.0000	-7.368%	15	994	+95.341%
2026-06-16	95.0000	95.0000	95.0000	95.0000	-3.553%	1	994	+80.947%
2026-06-15	99.2000	99.4500	98.5000	98.5000	+5.348%	8	993	+74.518%
2026-06-12	91.6000	93.5000	91.6000	93.5000	+1.630%	5	992	+83.850%
2026-06-11	94.4000	94.4000	89.2800	92.0000	-4.416%	17	987	+86.848%
2026-06-10	96.1000	99.4300	96.1000	96.2500	-2.264%	32	982	+78.597%
2026-06-09	102.7500	105.0000	97.9500	98.4800	-6.857%	40	997	+74.553%
2026-06-08	103.8700	105.7300	102.7500	105.7300	+0.332%	60	969	+62.584%
2026-06-05	115.0000	115.0000	104.3000	105.3800	-8.254%	25	926	+63.124%
2026-06-04	117.2500	117.2500	114.0000	114.8600	-0.511%	4	936	+49.660%
2026-06-03	117.7800	117.7800	113.0000	115.4500	-7.751%	15	937	+48.896%
2026-06-02	124.9800	125.1500	124.9800	125.1500	-10.607%	3	945	+37.355%
2026-06-01	136.8500	140.5000	136.8500	140.0000	+13.269%	38	946	+22.786%
2026-05-29	118.5600	125.8100	118.5600	123.6000	+11.704%	45	978	+39.078%
2026-05-28	104.5000	113.6000	104.5000	110.6500	+8.342%	23	1,001	+55.355%
2026-05-27	101.0300	104.3500	101.0300	102.1300	-0.970%	37	1,013	+68.315%
2026-05-26	103.9500	105.0000	102.7300	103.1300	-2.854%	7	995	+66.683%
2026-05-22	108.0000	108.0000	104.0000	106.1600	+1.705%	9	992	+61.925%
2026-05-21	104.8300	104.8300	104.3800	104.3800	-1.528%	2	987	+64.687%
2026-05-20	100.5000	106.0000	100.3500	106.0000	+2.913%	11	987	+62.170%
2026-05-19	108.8500	108.8500	103.0000	103.0000	-4.097%	8	1,000	+66.893%
2026-05-18	106.0000	109.5000	106.0000	107.4000	+0.421%	4	1,000	+60.056%
2026-05-15	104.2100	111.5900	99.0000	106.9500	+9.188%	52	1,000	+60.729%
2026-05-14	93.0000	99.5900	93.0000	97.9500	+2.835%	292	1,018	+75.498%
2026-05-13	92.7600	96.0000	91.8100	95.2500	-1.449%	34	741	+80.472%
2026-05-12	100.0000	100.0000	95.6900	96.6500	-1.878%	20	741	+77.858%
2026-05-11	95.7000	99.5000	95.7000	98.5000	-2.087%	130	741	+74.518%
2026-05-08	101.2400	101.7900	99.0500	100.6000	-4.816%	23	689	+70.875%
2026-05-07	106.1000	109.5000	105.6900	105.6900	+6.114%	12	684	+62.645%
2026-05-06	97.5000	101.5000	97.5000	99.6000	+2.206%	19	685	+72.590%
2026-05-05	102.0000	102.0000	97.0000	97.4500	-2.257%	33	679	+76.398%
2026-05-04	103.4100	103.6000	99.7000	99.7000	-1.287%	55	697	+72.417%
2026-05-01	101.0000	103.0000	99.4000	101.0000	+3.441%	72	726	+70.198%
2026-04-30	101.7500	101.7500	92.1800	97.6400	-12.036%	328	726	+76.055%
2026-04-29	110.0000	112.0000	110.0000	111.0000	-2.828%	4	458	+54.865%
2026-04-28	111.7500	114.2300	111.6000	114.2300	+3.142%	27	459	+50.486%
2026-04-27	106.5000	111.3700	106.5000	110.7500	+2.546%	19	457	+55.214%
2026-04-24	106.0000	108.0000	105.0000	108.0000	+4.147%	8	462	+59.167%
2026-04-23	107.5000	108.0000	101.4000	103.7000	-10.061%	30	462	+65.767%
2026-04-22	112.5500	115.3000	112.5500	115.3000	+6.062%	17	464	+49.089%
2026-04-21	111.0000	111.0000	108.7100	108.7100	+3.062%	8	482	+58.127%
2026-04-20	104.0000	105.4800	104.0000	105.4800	-2.379%	3	482	+62.969%
2026-04-17	111.0000	113.4300	108.0500	108.0500	+0.512%	39	483	+59.093%
2026-04-16	103.9500	107.5000	101.9100	107.5000	+4.980%	62	517	+59.907%
2026-04-15	98.4000	103.0000	97.5500	102.4000	+16.034%	135	522	+67.871%
2026-04-14	88.5500	90.9500	88.2500	88.2500	+7.256%	6	506	+94.788%
2026-04-13	80.9400	82.2800	80.9400	82.2800	+10.800%	2	504	+108.921%
2026-04-10	74.2600	74.2600	74.2600	74.2600	+0.135%	1	505	+131.484%
2026-04-09	72.0000	74.1600	71.6200	74.1600	-1.775%	5	505	+131.796%
2026-04-08	78.0600	78.3800	75.5000	75.5000	+0.667%	6	505	+127.682%
2026-04-07	72.7900	75.0000	72.0000	75.0000	0.000%	59	503	+129.200%
2026-04-06	75.5000	75.5000	74.7500	75.0000	+0.671%	20	502	+129.200%
2026-04-02	69.8600	74.9000	69.8600	74.5000	+1.154%	14	492	+130.738%
2026-04-01	75.1500	75.1500	73.6500	73.6500	-1.524%	6	492	+133.401%
2026-03-31	72.4200	74.7900	70.7700	74.7900	+9.985%	30	489	+129.844%
2026-03-30	69.6200	72.4000	68.0000	68.0000	-0.512%	49	489	+152.794%
2026-03-27	71.0000	71.6200	68.2500	68.3500	-7.385%	79	489	+151.500%
2026-03-26	74.8500	74.8500	73.8000	73.8000	-2.523%	18	420	+132.927%
2026-03-25	76.0000	76.2500	75.0500	75.7100	-2.410%	19	422	+127.051%
2026-03-24	78.5500	78.5500	77.1500	77.5800	-6.496%	29	414	+121.578%
2026-03-23	83.6700	84.1000	81.9000	82.9700	+0.570%	19	414	+107.183%
2026-03-20	83.2500	84.0900	82.5000	82.5000	-3.734%	9	398	+108.364%
2026-03-19	86.7200	86.7200	85.7000	85.7000	-2.135%	23	395	+100.583%
2026-03-18	90.0000	90.0000	86.7700	87.5700	-4.295%	49	394	+96.300%
2026-03-17	93.2200	93.2200	91.2900	91.5000	-1.124%	14	403	+87.869%
2026-03-16	90.3300	92.6300	90.3300	92.5400	+2.130%	40	404	+85.758%
2026-03-13	95.5000	95.8000	90.6100	90.6100	-5.703%	39	381	+89.714%
2026-03-12	97.7300	99.0000	96.0900	96.0900	-1.396%	32	385	+78.895%
2026-03-11	100.0000	100.6600	96.6000	97.4500	-1.066%	75	371	+76.398%
2026-03-10	99.8000	99.9000	97.8000	98.5000	-3.375%	54	340	+74.518%
2026-03-09	98.5000	102.2000	98.5000	101.9400	-0.788%	13	326	+68.629%
2026-03-06	104.0000	104.7700	102.7000	102.7500	-0.725%	12	322	+67.299%
2026-03-05	103.3000	104.5000	102.0000	103.5000	+1.670%	28	314	+66.087%
2026-03-04	99.2900	102.0000	98.9100	101.8000	+3.856%	29	302	+68.861%
2026-03-03	94.0000	99.4000	93.8200	98.0200	+0.276%	28	275	+75.372%
2026-03-02	96.5300	97.7500	96.5300	97.7500	+8.611%	3	273	+75.857%
2026-02-27	92.4100	92.4100	90.0000	90.0000	-6.649%	7	270	+91.000%
2026-02-26	98.0000	100.5000	96.4100	96.4100	+2.466%	35	268	+78.301%
2026-02-25	92.2300	94.2700	92.2300	94.0900	+7.507%	11	255	+82.697%
2026-02-24	87.1400	88.2500	87.1400	87.5200	+3.684%	97	255	+96.412%
2026-02-23	87.0000	87.7000	84.3400	84.4100	-8.874%	14	258	+103.649%
2026-02-20	91.0500	93.8000	91.0500	92.6300	-0.803%	24	257	+85.577%
2026-02-19	93.2000	96.0100	92.2500	93.3800	+1.610%	28	251	+84.087%
2026-02-18	91.9700	92.9600	91.9000	91.9000	+1.794%	12	247	+87.051%
2026-02-17	91.1000	91.1000	89.5000	90.2800	-2.925%	7	236	+90.408%
2026-02-13	93.0000	94.7200	91.7800	93.0000	-1.064%	7	230	+84.839%
2026-02-12	93.5000	95.7000	91.9700	94.0000	-1.468%	18	230	+82.872%
2026-02-11	98.6500	98.9000	94.4500	95.4000	-5.488%	31	225	+80.189%
2026-02-10	103.7500	107.8900	100.9400	100.9400	-0.375%	11	216	+70.299%
2026-02-09	94.6500	101.3200	94.0000	101.3200	+9.405%	42	209	+69.660%
2026-02-06	91.6000	92.8000	88.5500	92.6100	+5.239%	46	183	+85.617%
2026-02-05	93.0000	95.7500	87.2600	88.0000	-13.386%	58	173	+95.341%
2026-02-04	99.0000	103.0000	97.5000	101.6000	+4.581%	32	158	+69.193%
2026-02-03	103.0000	103.0000	97.0000	97.1500	-8.349%	90	135	+76.943%
2026-02-02	110.0000	110.0000	106.0000	106.0000	-4.332%	9	111	+62.170%
2026-01-30	115.5200	115.5200	110.8000	110.8000	-1.599%	17	110	+55.144%
2026-01-29	117.4000	117.4000	107.1000	112.6000	-23.609%	75	108	+52.664%
2026-01-27	147.4000	147.4000	147.4000	147.4000	+3.257%	7	68	+16.621%
2026-01-26	142.6600	142.7500	142.6600	142.7500	+2.536%	2	70	+20.420%
2026-01-23	140.5700	140.7500	139.2200	139.2200	+11.376%	8	69	+23.474%
2026-01-22	123.8100	125.0000	121.1000	125.0000	+6.293%	11	68	+37.520%
2026-01-21	120.5700	120.8600	117.6000	117.6000	-7.307%	14	59	+46.173%
2026-01-20	126.8700	126.8700	126.8700	126.8700	-3.886%	5	45	+35.493%
2026-01-16	132.7300	132.8800	132.0000	132.0000	-0.729%	29	13	+30.227%
2026-01-14	135.5000	135.5000	132.9700	132.9700	-3.118%	11	13	+29.277%
2026-01-13	141.6900	141.6900	137.2500	137.2500	-5.670%	5	6	+25.246%
2026-01-12	145.5000	145.5000	145.5000	145.5000	-0.771%	2	4	+18.144%
2026-01-08	146.6300	146.6300	146.6300	146.6300	0.000%	2	2	+17.234%