Dark

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

EOD

Sep 29, 2026

170.52+1.500%(+2.52)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	170.7700	170.7700	170.5200	170.5200	+1.500%	2	194	0.000%
2026-09-28	168.2400	168.2400	167.9000	168.0000	+4.771%	8	193	+1.500%
2026-09-23	160.1000	160.3500	160.1000	160.3500	+2.323%	6	200	+6.342%
2026-09-16	156.7100	156.7100	156.7100	156.7100	+2.438%	1	200	+8.812%
2026-09-09	153.7700	153.7700	152.9800	152.9800	-8.439%	2	200	+11.466%
2026-09-03	168.0000	169.7000	167.0800	167.0800	-4.906%	18	200	+2.059%
2026-08-28	173.8500	175.7000	173.8500	175.7000	+15.744%	2	193	-2.948%
2026-08-25	151.8000	151.8000	151.8000	151.8000	+0.576%	2	193	+12.332%
2026-08-24	151.6200	151.6300	150.8100	150.9300	+2.000%	16	195	+12.980%
2026-08-21	147.5000	147.9700	147.5000	147.9700	+0.503%	2	189	+15.240%
2026-08-20	147.2300	147.2300	147.2300	147.2300	-3.614%	2	190	+15.819%
2026-08-19	150.3000	152.7500	150.3000	152.7500	+3.370%	10	188	+11.633%
2026-08-18	146.2500	148.1000	146.2500	147.7700	-7.401%	14	183	+15.396%
2026-08-13	159.5800	159.5800	159.5800	159.5800	-5.630%	1	185	+6.855%
2026-08-10	172.2500	173.1000	169.1000	169.1000	+3.179%	19	185	+0.840%
2026-08-06	162.1200	163.9000	161.0500	163.8900	+2.284%	40	201	+4.045%
2026-08-04	161.4200	161.4200	160.2300	160.2300	+4.384%	2	201	+6.422%
2026-08-03	142.7500	155.5000	142.7500	153.5000	+15.240%	22	200	+11.088%
2026-07-31	130.2000	134.7300	124.9800	133.2000	+2.778%	9	207	+28.018%
2026-07-30	121.2500	129.9000	120.0300	129.6000	+40.870%	64	214	+31.574%
2026-07-29	92.0000	92.0000	92.0000	92.0000	-0.239%	1	201	+85.348%
2026-07-27	92.4000	92.4000	92.2200	92.2200	+5.939%	5	202	+84.906%
2026-07-23	89.7000	89.7000	84.7500	87.0500	-7.344%	14	200	+95.887%
2026-07-22	93.9500	93.9500	93.9500	93.9500	-3.144%	1	200	+81.501%
2026-07-20	97.0000	97.0000	97.0000	97.0000	+2.754%	1	200	+75.794%
2026-07-17	94.4000	94.4000	94.4000	94.4000	-3.967%	1	200	+80.636%
2026-07-16	98.3000	98.3000	98.3000	98.3000	+1.340%	1	200	+73.469%
2026-07-15	97.0000	97.0000	97.0000	97.0000	+8.307%	10	199	+75.794%
2026-07-14	86.6800	90.4200	86.6300	89.5600	-5.027%	6	199	+90.397%
2026-07-13	94.5000	94.5000	94.3000	94.3000	+5.694%	2	199	+80.827%
2026-07-10	89.2200	89.2200	89.2200	89.2200	+3.002%	1	199	+91.123%
2026-07-09	86.2500	86.6700	86.2500	86.6200	-1.568%	12	199	+96.860%
2026-07-08	88.0000	88.0000	88.0000	88.0000	-7.582%	1	195	+93.773%
2026-07-07	95.0000	95.2200	93.3000	95.2200	+4.752%	6	194	+79.080%
2026-07-06	90.9000	90.9000	90.9000	90.9000	-2.988%	7	197	+87.591%
2026-07-02	90.8500	94.0500	90.6900	93.7000	+3.903%	11	202	+81.985%
2026-07-01	88.3600	90.1800	88.3600	90.1800	+9.976%	3	202	+89.088%
2026-06-30	80.9700	82.0000	80.9700	82.0000	+2.950%	3	200	+107.951%
2026-06-29	80.0000	80.0000	79.2000	79.6500	+1.169%	7	201	+114.087%
2026-06-26	78.7300	78.7300	78.7300	78.7300	+11.138%	1	198	+116.588%
2026-06-25	75.0000	75.0000	70.4900	70.8400	-13.946%	8	199	+140.711%
2026-06-24	82.3200	82.3200	82.3200	82.3200	+4.335%	1	194	+107.143%
2026-06-22	83.7000	83.7000	78.2500	78.9000	-4.131%	3	194	+116.122%
2026-06-18	83.4000	83.4000	80.0000	82.3000	-5.402%	3	191	+107.193%
2026-06-17	88.4000	88.4000	87.0000	87.0000	-7.299%	3	191	+96.000%
2026-06-16	93.8500	93.8500	93.8500	93.8500	-2.311%	2	191	+81.694%
2026-06-15	96.0700	96.0700	96.0700	96.0700	+7.654%	1	191	+77.496%
2026-06-12	85.7500	90.1000	85.7500	89.2400	-1.718%	7	192	+91.080%
2026-06-11	88.9900	90.8000	88.0000	90.8000	-6.150%	31	189	+87.797%
2026-06-10	96.7500	96.7500	96.7500	96.7500	+2.381%	1	185	+76.248%
2026-06-09	99.7500	99.7500	94.5000	94.5000	-6.389%	4	185	+80.444%
2026-06-08	101.3500	102.6500	100.8900	100.9500	-3.830%	6	182	+68.915%
2026-06-05	113.4000	113.4000	104.9700	104.9700	-7.311%	3	183	+62.446%
2026-06-04	114.0000	114.0000	113.2500	113.2500	+0.221%	2	182	+50.570%
2026-06-03	111.0000	113.0000	109.5600	113.0000	-9.054%	9	182	+50.903%
2026-06-02	125.0000	125.0000	123.0000	124.2500	-9.525%	101	182	+37.239%
2026-06-01	136.5000	137.3300	136.2000	137.3300	+14.796%	6	190	+24.168%
2026-05-29	118.5500	120.4500	118.5500	119.6300	+10.045%	40	190	+42.539%
2026-05-28	110.0000	111.5000	107.8500	108.7100	+8.710%	11	227	+56.858%
2026-05-27	99.1500	101.9500	98.9500	100.0000	-1.478%	43	232	+70.520%
2026-05-26	102.3400	103.3900	100.0000	101.5000	-2.188%	48	215	+68.000%
2026-05-22	103.7700	103.7700	103.7700	103.7700	+0.348%	1	209	+64.325%
2026-05-21	103.5000	103.5000	102.8500	103.4100	+1.482%	9	209	+64.897%
2026-05-20	99.5000	101.9000	98.4200	101.9000	-1.546%	7	209	+67.341%
2026-05-19	103.5000	103.5000	103.5000	103.5000	-2.063%	1	204	+64.754%
2026-05-18	102.7500	105.6800	102.7500	105.6800	-2.148%	3	204	+61.355%
2026-05-15	102.0000	108.0000	101.1500	108.0000	+13.326%	4	204	+57.889%
2026-05-14	91.3000	95.3000	91.3000	95.3000	+2.572%	5	204	+78.930%
2026-05-13	89.8300	92.9100	89.8300	92.9100	-1.286%	18	208	+83.532%
2026-05-12	94.8000	94.8000	94.1200	94.1200	-1.958%	4	208	+81.173%
2026-05-11	95.5000	96.0000	93.9000	96.0000	-2.340%	10	208	+77.625%
2026-05-08	100.2500	101.0000	97.4500	98.3000	-4.228%	27	205	+73.469%
2026-05-07	102.0000	105.1000	102.0000	102.6400	+3.939%	12	190	+66.134%
2026-05-06	95.1000	98.7500	95.1000	98.7500	+4.233%	2	193	+72.678%
2026-05-05	96.0200	96.0200	94.7400	94.7400	-2.950%	5	194	+79.987%
2026-05-04	97.5000	101.5500	97.5000	97.6200	-2.233%	29	194	+74.677%
2026-05-01	99.2500	99.9000	97.7500	99.8500	+11.105%	14	162	+70.776%
2026-04-30	98.0000	98.0000	89.5000	89.8700	-15.337%	9	162	+89.741%
2026-04-29	106.0500	106.1500	106.0500	106.1500	-3.649%	2	159	+60.641%
2026-04-28	109.1500	110.1700	108.3000	110.1700	+1.595%	32	158	+54.779%
2026-04-27	104.8000	108.4400	104.8000	108.4400	+2.544%	4	159	+57.248%
2026-04-24	104.7500	105.7500	103.0000	105.7500	+3.575%	7	160	+61.248%
2026-04-23	102.3500	103.6000	100.7700	102.1000	-9.196%	44	158	+67.013%
2026-04-22	112.1900	112.4400	112.1900	112.4400	+3.919%	16	123	+51.654%
2026-04-21	109.1700	109.1700	108.2000	108.2000	+6.245%	2	131	+57.597%
2026-04-20	102.8000	103.2000	101.8400	101.8400	-2.963%	25	131	+67.439%
2026-04-17	108.3700	111.7200	104.9500	104.9500	+0.335%	19	121	+62.477%
2026-04-16	103.6100	104.9500	100.8000	104.6000	+5.603%	71	120	+63.021%
2026-04-15	89.9100	101.0000	89.9100	99.0500	+14.310%	108	107	+72.155%
2026-04-14	83.6000	88.4800	83.6000	86.6500	+6.541%	17	6	+96.792%
2026-04-13	79.6500	81.7000	79.3500	81.3300	+7.793%	6	5	+109.664%
2026-04-08	75.7400	76.4800	75.4500	75.4500	0.000%	3	2	+126.004%