Dark

MSFT20281215C415
MSFT Dec 15 2028 415.00 Call (MSFT281215C00415000)
option OPRA

EOD

Aug 3, 2026

153.50+15.240%(+20.30)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	142.7500	155.5000	142.7500	153.5000	+15.240%	22	200	0.000%
2026-07-31	130.2000	134.7300	124.9800	133.2000	+2.778%	9	207	+15.240%
2026-07-30	121.2500	129.9000	120.0300	129.6000	+40.870%	64	214	+18.441%
2026-07-29	92.0000	92.0000	92.0000	92.0000	-0.239%	1	201	+66.848%
2026-07-27	92.4000	92.4000	92.2200	92.2200	+5.939%	5	202	+66.450%
2026-07-23	89.7000	89.7000	84.7500	87.0500	-7.344%	14	200	+76.335%
2026-07-22	93.9500	93.9500	93.9500	93.9500	-3.144%	1	200	+63.385%
2026-07-20	97.0000	97.0000	97.0000	97.0000	+2.754%	1	200	+58.247%
2026-07-17	94.4000	94.4000	94.4000	94.4000	-3.967%	1	200	+62.606%
2026-07-16	98.3000	98.3000	98.3000	98.3000	+1.340%	1	200	+56.155%
2026-07-15	97.0000	97.0000	97.0000	97.0000	+8.307%	10	199	+58.247%
2026-07-14	86.6800	90.4200	86.6300	89.5600	-5.027%	6	199	+71.393%
2026-07-13	94.5000	94.5000	94.3000	94.3000	+5.694%	2	199	+62.778%
2026-07-10	89.2200	89.2200	89.2200	89.2200	+3.002%	1	199	+72.047%
2026-07-09	86.2500	86.6700	86.2500	86.6200	-1.568%	12	199	+77.211%
2026-07-08	88.0000	88.0000	88.0000	88.0000	-7.582%	1	195	+74.432%
2026-07-07	95.0000	95.2200	93.3000	95.2200	+4.752%	6	194	+61.206%
2026-07-06	90.9000	90.9000	90.9000	90.9000	-2.988%	7	197	+68.867%
2026-07-02	90.8500	94.0500	90.6900	93.7000	+3.903%	11	202	+63.821%
2026-07-01	88.3600	90.1800	88.3600	90.1800	+9.976%	3	202	+70.215%
2026-06-30	80.9700	82.0000	80.9700	82.0000	+2.950%	3	200	+87.195%
2026-06-29	80.0000	80.0000	79.2000	79.6500	+1.169%	7	201	+92.718%
2026-06-26	78.7300	78.7300	78.7300	78.7300	+11.138%	1	198	+94.970%
2026-06-25	75.0000	75.0000	70.4900	70.8400	-13.946%	8	199	+116.685%
2026-06-24	82.3200	82.3200	82.3200	82.3200	+4.335%	1	194	+86.467%
2026-06-22	83.7000	83.7000	78.2500	78.9000	-4.131%	3	194	+94.550%
2026-06-18	83.4000	83.4000	80.0000	82.3000	-5.402%	3	191	+86.513%
2026-06-17	88.4000	88.4000	87.0000	87.0000	-7.299%	3	191	+76.437%
2026-06-16	93.8500	93.8500	93.8500	93.8500	-2.311%	2	191	+63.559%
2026-06-15	96.0700	96.0700	96.0700	96.0700	+7.654%	1	191	+59.779%
2026-06-12	85.7500	90.1000	85.7500	89.2400	-1.718%	7	192	+72.008%
2026-06-11	88.9900	90.8000	88.0000	90.8000	-6.150%	31	189	+69.053%
2026-06-10	96.7500	96.7500	96.7500	96.7500	+2.381%	1	185	+58.656%
2026-06-09	99.7500	99.7500	94.5000	94.5000	-6.389%	4	185	+62.434%
2026-06-08	101.3500	102.6500	100.8900	100.9500	-3.830%	6	182	+52.055%
2026-06-05	113.4000	113.4000	104.9700	104.9700	-7.311%	3	183	+46.232%
2026-06-04	114.0000	114.0000	113.2500	113.2500	+0.221%	2	182	+35.541%
2026-06-03	111.0000	113.0000	109.5600	113.0000	-9.054%	9	182	+35.841%
2026-06-02	125.0000	125.0000	123.0000	124.2500	-9.525%	101	182	+23.541%
2026-06-01	136.5000	137.3300	136.2000	137.3300	+14.796%	6	190	+11.775%
2026-05-29	118.5500	120.4500	118.5500	119.6300	+10.045%	40	190	+28.312%
2026-05-28	110.0000	111.5000	107.8500	108.7100	+8.710%	11	227	+41.201%
2026-05-27	99.1500	101.9500	98.9500	100.0000	-1.478%	43	232	+53.500%
2026-05-26	102.3400	103.3900	100.0000	101.5000	-2.188%	48	215	+51.232%
2026-05-22	103.7700	103.7700	103.7700	103.7700	+0.348%	1	209	+47.923%
2026-05-21	103.5000	103.5000	102.8500	103.4100	+1.482%	9	209	+48.438%
2026-05-20	99.5000	101.9000	98.4200	101.9000	-1.546%	7	209	+50.638%
2026-05-19	103.5000	103.5000	103.5000	103.5000	-2.063%	1	204	+48.309%
2026-05-18	102.7500	105.6800	102.7500	105.6800	-2.148%	3	204	+45.250%
2026-05-15	102.0000	108.0000	101.1500	108.0000	+13.326%	4	204	+42.130%
2026-05-14	91.3000	95.3000	91.3000	95.3000	+2.572%	5	204	+61.070%
2026-05-13	89.8300	92.9100	89.8300	92.9100	-1.286%	18	208	+65.214%
2026-05-12	94.8000	94.8000	94.1200	94.1200	-1.958%	4	208	+63.090%
2026-05-11	95.5000	96.0000	93.9000	96.0000	-2.340%	10	208	+59.896%
2026-05-08	100.2500	101.0000	97.4500	98.3000	-4.228%	27	205	+56.155%
2026-05-07	102.0000	105.1000	102.0000	102.6400	+3.939%	12	190	+49.552%
2026-05-06	95.1000	98.7500	95.1000	98.7500	+4.233%	2	193	+55.443%
2026-05-05	96.0200	96.0200	94.7400	94.7400	-2.950%	5	194	+62.022%
2026-05-04	97.5000	101.5500	97.5000	97.6200	-2.233%	29	194	+57.242%
2026-05-01	99.2500	99.9000	97.7500	99.8500	+11.105%	14	162	+53.731%
2026-04-30	98.0000	98.0000	89.5000	89.8700	-15.337%	9	162	+70.802%
2026-04-29	106.0500	106.1500	106.0500	106.1500	-3.649%	2	159	+44.607%
2026-04-28	109.1500	110.1700	108.3000	110.1700	+1.595%	32	158	+39.330%
2026-04-27	104.8000	108.4400	104.8000	108.4400	+2.544%	4	159	+41.553%
2026-04-24	104.7500	105.7500	103.0000	105.7500	+3.575%	7	160	+45.154%
2026-04-23	102.3500	103.6000	100.7700	102.1000	-9.196%	44	158	+50.343%
2026-04-22	112.1900	112.4400	112.1900	112.4400	+3.919%	16	123	+36.517%
2026-04-21	109.1700	109.1700	108.2000	108.2000	+6.245%	2	131	+41.867%
2026-04-20	102.8000	103.2000	101.8400	101.8400	-2.963%	25	131	+50.727%
2026-04-17	108.3700	111.7200	104.9500	104.9500	+0.335%	19	121	+46.260%
2026-04-16	103.6100	104.9500	100.8000	104.6000	+5.603%	71	120	+46.750%
2026-04-15	89.9100	101.0000	89.9100	99.0500	+14.310%	108	107	+54.972%
2026-04-14	83.6000	88.4800	83.6000	86.6500	+6.541%	17	6	+77.149%
2026-04-13	79.6500	81.7000	79.3500	81.3300	+7.793%	6	5	+88.737%
2026-04-08	75.7400	76.4800	75.4500	75.4500	0.000%	3	2	+103.446%