Dark

MSFT20281215C420
MSFT Dec 15 2028 420.00 Call (MSFT281215C00420000)
option OPRA

EOD

Sep 29, 2026

167.93+4.304%(+6.93)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	160.0000	167.9800	160.0000	167.9300	+4.304%	4	1,649	0.000%
2026-09-28	161.0000	161.0000	161.0000	161.0000	-5.489%	1	1,649	+4.304%
2026-09-25	168.1800	171.0000	168.1800	170.3500	+9.283%	3	1,648	-1.421%
2026-09-24	156.0600	156.0600	155.8800	155.8800	-1.154%	2	1,650	+7.730%
2026-09-23	159.2500	159.2500	157.4000	157.7000	+1.285%	27	1,649	+6.487%
2026-09-22	154.8500	155.7000	154.0500	155.7000	+2.772%	25	1,656	+7.855%
2026-09-21	151.5000	151.5000	151.5000	151.5000	-1.174%	1	1,670	+10.845%
2026-09-18	152.2700	153.3000	152.2700	153.3000	-0.480%	2	1,671	+9.543%
2026-09-17	155.0100	155.0100	153.3000	154.0400	-1.066%	6	1,672	+9.017%
2026-09-15	155.7000	155.7000	155.7000	155.7000	-3.877%	12	1,671	+7.855%
2026-09-14	154.1000	163.9300	154.1000	161.9800	+4.706%	16	1,671	+3.673%
2026-09-11	154.7000	154.7000	154.7000	154.7000	+3.951%	1	1,677	+8.552%
2026-09-10	148.8200	148.8200	148.8200	148.8200	-0.634%	1	1,678	+12.841%
2026-09-09	149.5500	149.7700	149.5500	149.7700	-0.353%	2	1,679	+12.125%
2026-09-08	151.3400	152.7000	150.3000	150.3000	-3.269%	7	1,680	+11.730%
2026-09-04	159.3500	159.3500	155.3800	155.3800	-7.484%	6	1,671	+8.077%
2026-09-03	165.5000	167.9500	165.5000	167.9500	+9.843%	11	1,671	-0.012%
2026-09-02	152.0500	152.9000	152.0500	152.9000	-7.333%	8	1,681	+9.830%
2026-08-31	166.9500	166.9500	165.0000	165.0000	-2.913%	3	1,689	+1.776%
2026-08-28	164.0000	172.5500	164.0000	169.9500	+4.200%	37	1,692	-1.189%
2026-08-27	162.0000	163.1000	162.0000	163.1000	+4.935%	2	1,702	+2.961%
2026-08-26	155.5000	155.5000	155.4300	155.4300	+3.793%	6	1,704	+8.042%
2026-08-25	147.9500	149.8000	147.9500	149.7500	+1.871%	20	1,705	+12.140%
2026-08-24	147.0000	147.0000	147.0000	147.0000	+1.442%	2	1,725	+14.238%
2026-08-21	144.9100	144.9100	144.9100	144.9100	+0.702%	6	1,725	+15.886%
2026-08-20	145.0000	145.0000	143.9000	143.9000	-1.147%	3	1,731	+16.699%
2026-08-19	145.5500	145.5700	145.5500	145.5700	+1.020%	4	1,730	+15.360%
2026-08-18	141.8000	144.8500	141.8000	144.1000	+0.069%	5	1,728	+16.537%
2026-08-17	147.7000	147.7000	142.9500	144.0000	-7.288%	26	1,732	+16.618%
2026-08-14	155.5000	158.0000	155.3200	155.3200	-0.957%	15	1,735	+8.119%
2026-08-13	156.5800	156.8200	156.5800	156.8200	+1.443%	2	1,736	+7.085%
2026-08-12	159.4000	159.4000	154.5900	154.5900	-5.276%	23	1,736	+8.629%
2026-08-11	162.0000	163.2000	162.0000	163.2000	-3.289%	2	1,757	+2.898%
2026-08-10	168.2000	172.6000	166.1500	168.7500	+4.167%	31	1,759	-0.486%
2026-08-07	164.5000	165.4500	162.0000	162.0000	0.000%	17	1,787	+3.660%
2026-08-06	160.0000	162.0000	158.6700	162.0000	+5.813%	28	1,787	+3.660%
2026-08-05	157.5000	157.5000	152.0000	153.1000	-3.711%	18	1,795	+9.686%
2026-08-04	148.4000	160.8000	148.4000	159.0000	+4.895%	24	1,799	+5.616%
2026-08-03	141.2200	154.0000	140.0000	151.5800	+13.543%	61	1,818	+10.786%
2026-07-31	123.9800	133.5000	122.8000	133.5000	+6.155%	42	1,867	+25.790%
2026-07-30	117.0500	127.6000	110.5000	125.7600	+43.808%	225	1,895	+33.532%
2026-07-29	89.4000	91.1200	87.4500	87.4500	-6.018%	210	2,068	+92.030%
2026-07-28	90.9200	94.3000	89.8500	93.0500	+2.818%	211	1,870	+80.473%
2026-07-27	90.5000	90.7800	88.9500	90.5000	+5.049%	5	1,675	+85.558%
2026-07-24	86.1500	86.1500	86.1500	86.1500	+1.977%	1	1,677	+94.927%
2026-07-23	89.7000	89.7900	82.9000	84.4800	-5.924%	21	1,678	+98.781%
2026-07-22	93.5000	93.5000	89.1000	89.8000	-7.231%	8	1,682	+87.004%
2026-07-21	97.9900	97.9900	96.6800	96.8000	-1.224%	4	1,682	+73.481%
2026-07-20	90.8500	98.4000	90.8500	98.0000	+4.478%	11	1,680	+71.357%
2026-07-17	95.8000	95.8000	90.8000	93.8000	-2.596%	5	1,684	+79.030%
2026-07-16	94.2000	100.0000	94.2000	96.3000	+3.548%	20	1,683	+74.382%
2026-07-15	91.2000	95.4600	90.8000	93.0000	+6.286%	380	1,685	+80.570%
2026-07-14	87.8000	88.1100	87.4500	87.5000	-4.549%	36	2,049	+91.920%
2026-07-13	92.0000	92.7000	91.6700	91.6700	+4.934%	44	2,048	+83.190%
2026-07-10	90.0000	90.0000	87.3600	87.3600	+0.854%	4	2,049	+92.228%
2026-07-09	81.9000	86.6200	81.8200	86.6200	-0.081%	34	2,046	+93.870%
2026-07-08	86.6900	86.6900	86.6900	86.6900	-6.634%	1	2,044	+93.713%
2026-07-07	93.5000	93.5000	92.8500	92.8500	+3.859%	3	2,043	+80.862%
2026-07-06	92.0000	92.0000	85.6800	89.4000	-3.142%	33	2,044	+87.841%
2026-07-02	88.0000	92.5000	88.0000	92.3000	+5.365%	40	2,057	+81.939%
2026-07-01	83.7500	89.7600	83.7500	87.6000	+10.508%	23	2,057	+91.701%
2026-06-30	79.9500	80.0500	78.4500	79.2700	+1.994%	29	2,058	+111.846%
2026-06-29	80.5400	80.5400	77.0000	77.7200	-2.668%	13	2,050	+116.071%
2026-06-26	74.5000	79.8900	73.9900	79.8500	+15.859%	179	2,046	+110.307%
2026-06-25	71.0000	71.5000	66.9100	68.9200	-10.552%	113	2,025	+143.659%
2026-06-24	81.0000	81.0000	76.4900	77.0500	-2.530%	19	1,945	+117.949%
2026-06-23	78.5000	81.0700	78.5000	79.0500	+4.136%	28	1,931	+112.435%
2026-06-22	83.0000	83.3500	75.9100	75.9100	-7.235%	77	1,933	+121.223%
2026-06-18	80.0000	84.0000	77.6500	81.8300	-0.012%	421	1,559	+105.218%
2026-06-17	87.3000	87.3000	81.8400	81.8400	-9.619%	33	1,559	+105.193%
2026-06-16	94.2000	94.2000	89.0000	90.5500	-3.895%	4	1,559	+85.456%
2026-06-15	92.7300	94.9500	92.7200	94.2200	+5.274%	20	1,557	+78.232%
2026-06-12	84.0000	89.5000	83.4700	89.5000	+1.233%	22	1,550	+87.631%
2026-06-11	85.9000	88.7000	84.2000	88.4100	-3.975%	89	1,547	+89.945%
2026-06-10	95.0000	95.0000	92.0700	92.0700	-4.044%	14	1,525	+82.394%
2026-06-09	99.4100	99.4100	92.6000	95.9500	-4.527%	26	1,520	+75.018%
2026-06-08	99.0000	101.2100	98.5000	100.5000	-2.133%	25	1,513	+67.095%
2026-06-05	107.0000	107.0000	100.0000	102.6900	-7.486%	83	1,516	+63.531%
2026-06-04	112.0000	112.0000	111.0000	111.0000	+0.553%	13	1,489	+51.288%
2026-06-03	115.1300	115.1300	108.4000	110.3900	-8.077%	66	1,480	+52.124%
2026-06-02	125.0500	125.0500	120.0900	120.0900	-11.242%	25	1,488	+39.837%
2026-06-01	134.7000	136.0400	130.8500	135.3000	+10.621%	72	1,487	+24.117%
2026-05-29	108.7500	122.3100	108.7500	122.3100	+15.191%	97	1,491	+37.299%
2026-05-28	102.7500	111.0500	102.6500	106.1800	+8.347%	40	1,546	+58.156%
2026-05-27	97.0000	99.4700	96.7500	98.0000	-1.705%	15	1,539	+71.357%
2026-05-26	99.8000	101.7100	97.8500	99.7000	-1.715%	63	1,530	+68.435%
2026-05-22	104.0500	104.0500	100.0000	101.4400	+0.436%	24	1,493	+65.546%
2026-05-21	105.6000	105.6000	100.4000	101.0000	-1.135%	19	1,469	+66.267%
2026-05-20	97.0000	102.1600	96.8000	102.1600	+1.430%	28	1,469	+64.379%
2026-05-19	107.9600	107.9600	100.0000	100.7200	-2.450%	15	1,454	+66.730%
2026-05-18	100.0000	104.2000	99.4000	103.2500	+0.428%	32	1,454	+62.644%
2026-05-15	98.0000	107.2000	98.0000	102.8100	+11.689%	185	1,454	+63.340%
2026-05-14	88.0000	94.5700	88.0000	92.0500	+2.517%	10	1,484	+82.433%
2026-05-13	89.2000	91.4500	89.2000	89.7900	-2.667%	88	1,463	+87.025%
2026-05-12	95.3600	95.3600	91.0000	92.2500	-2.381%	11	1,463	+82.038%
2026-05-11	90.4400	94.5000	90.4400	94.5000	-1.706%	31	1,463	+77.704%
2026-05-08	97.4500	98.0000	95.0000	96.1400	-5.374%	23	1,444	+74.672%
2026-05-07	100.6600	103.5000	100.0000	101.6000	+6.600%	46	1,425	+65.285%
2026-05-06	98.0000	98.2500	93.9500	95.3100	+2.738%	9	1,430	+76.193%
2026-05-05	94.0200	94.0200	92.7700	92.7700	-3.865%	5	1,429	+81.018%
2026-05-04	98.0000	100.0000	96.2000	96.5000	+0.333%	28	1,429	+74.021%
2026-05-01	97.7000	98.0000	94.0000	96.1800	+2.319%	181	1,423	+74.600%
2026-04-30	98.2000	98.2000	87.8300	94.0000	-11.944%	292	1,423	+78.649%
2026-04-29	105.3700	106.7500	103.4000	106.7500	-2.288%	127	1,583	+57.311%
2026-04-28	104.8400	109.4400	104.8400	109.2500	+2.486%	38	1,552	+53.712%
2026-04-27	104.9000	106.6000	100.0000	106.6000	+2.303%	50	1,530	+57.533%
2026-04-24	102.5600	105.1000	100.8300	104.2000	+5.572%	183	1,511	+61.161%
2026-04-23	102.0000	102.9500	95.7000	98.7000	-10.419%	58	1,345	+70.142%
2026-04-22	106.8000	110.4500	103.9500	110.1800	+5.234%	136	1,316	+52.414%
2026-04-21	100.3900	107.1000	100.3900	104.7000	+3.663%	33	1,447	+60.392%
2026-04-20	102.4800	103.6400	99.5000	101.0000	-2.312%	59	1,447	+66.267%
2026-04-17	107.0000	109.7400	102.1500	103.3900	+1.065%	129	1,426	+62.424%
2026-04-16	101.7500	103.7000	98.0000	102.3000	+4.923%	58	1,432	+64.154%
2026-04-15	91.7000	98.7500	91.7000	97.5000	+14.370%	53	1,414	+72.236%
2026-04-14	84.5000	87.0000	84.0200	85.2500	+8.007%	57	1,428	+96.985%
2026-04-13	71.4500	78.9300	71.0000	78.9300	+10.577%	22	1,439	+112.758%
2026-04-10	72.1000	72.5000	71.2500	71.3800	-1.341%	10	1,440	+135.262%
2026-04-09	69.3900	72.3500	69.0000	72.3500	+3.151%	49	1,439	+132.108%
2026-04-08	73.7400	74.1000	70.1400	70.1400	-1.861%	18	1,418	+139.421%
2026-04-07	68.7800	71.4700	68.7800	71.4700	+0.733%	33	1,415	+134.966%
2026-04-06	72.5000	72.5000	70.9500	70.9500	+0.127%	6	1,414	+136.688%
2026-04-02	70.0000	70.8600	68.0900	70.8600	-0.127%	12	1,409	+136.988%
2026-04-01	71.5000	72.0200	70.9500	70.9500	-0.977%	39	1,409	+136.688%
2026-03-31	68.9700	71.8400	67.5000	71.6500	+12.392%	48	1,408	+134.375%
2026-03-30	66.4500	69.0000	63.7500	63.7500	-1.848%	65	1,394	+163.420%
2026-03-27	66.6500	66.9500	64.9000	64.9500	-6.721%	155	1,387	+158.553%
2026-03-26	71.5000	71.5000	69.6300	69.6300	-2.751%	12	1,277	+141.175%
2026-03-25	74.0500	74.0500	71.6000	71.6000	-2.915%	22	1,271	+134.539%
2026-03-24	78.1400	78.1400	73.1500	73.7500	-6.063%	68	1,260	+127.702%
2026-03-23	81.0000	81.0000	78.5100	78.5100	-0.620%	8	1,256	+113.896%
2026-03-20	79.0000	80.3100	78.3000	79.0000	-3.139%	12	1,253	+112.570%
2026-03-19	83.0000	83.0000	81.5600	81.5600	-2.171%	4	1,253	+105.897%
2026-03-18	85.0000	85.2200	83.3700	83.3700	-4.829%	48	1,251	+101.427%
2026-03-17	91.0000	91.0000	87.5000	87.6000	-1.262%	7	1,247	+91.701%
2026-03-16	88.0000	89.3000	86.0000	88.7200	+2.036%	72	1,246	+89.281%
2026-03-13	89.0000	89.0000	86.7000	86.9500	-6.253%	91	1,205	+93.134%
2026-03-12	93.6600	93.6600	92.3000	92.7500	-0.483%	20	1,172	+81.057%
2026-03-11	95.7700	95.7800	93.0500	93.2000	-1.791%	44	1,171	+80.182%
2026-03-10	94.4400	95.3000	94.4400	94.9000	-2.165%	8	1,173	+76.955%
2026-03-09	96.8000	97.1300	94.4000	97.0000	-2.395%	18	1,167	+73.124%
2026-03-06	100.0000	101.5000	98.3000	99.3800	+0.557%	12	1,167	+68.978%
2026-03-05	95.9000	98.8300	95.9000	98.8300	+0.847%	2	1,161	+69.918%
2026-03-04	97.5000	98.0000	96.6300	98.0000	+4.255%	6	1,161	+71.357%
2026-03-03	94.7500	94.9700	94.0000	94.0000	+2.363%	8	1,160	+78.649%
2026-03-02	91.2000	92.0000	91.2000	91.8300	+6.470%	8	1,160	+82.871%
2026-02-27	88.0000	88.8200	86.2500	86.2500	-7.813%	10	1,160	+94.701%
2026-02-26	96.5000	96.5000	93.5600	93.5600	+2.307%	16	1,154	+79.489%
2026-02-25	89.0000	91.4500	89.0000	91.4500	+9.521%	39	1,110	+83.630%
2026-02-24	81.0000	83.9000	80.5000	83.5000	+3.727%	55	1,110	+101.114%
2026-02-23	82.5600	83.5000	80.5000	80.5000	-9.449%	41	1,088	+108.609%
2026-02-20	87.2000	90.0000	87.2000	88.9000	+1.484%	13	1,063	+88.898%
2026-02-19	90.4700	90.4700	87.6000	87.6000	0.000%	13	1,054	+91.701%
2026-02-18	86.5000	88.8200	86.5000	87.6000	+1.860%	25	1,054	+91.701%
2026-02-17	87.9800	88.0000	85.0000	86.0000	-3.142%	106	1,050	+95.267%
2026-02-13	89.9100	90.1200	88.7900	88.7900	-3.479%	8	960	+89.132%
2026-02-12	90.7300	91.9900	88.0000	91.9900	+0.547%	12	960	+82.552%
2026-02-11	97.3500	97.3500	90.1100	91.4900	-4.847%	22	955	+83.550%
2026-02-10	98.7500	103.0000	96.1500	96.1500	-0.825%	85	943	+74.654%
2026-02-09	93.0500	98.3500	93.0500	96.9500	+12.146%	157	864	+73.213%
2026-02-06	84.8400	88.0000	84.8400	86.4500	+2.978%	17	727	+94.251%
2026-02-05	90.0000	92.4000	83.1500	83.9500	-12.094%	59	715	+100.036%
2026-02-04	93.8000	98.6000	93.8000	95.5000	+2.139%	54	692	+75.843%
2026-02-03	101.2000	101.9000	92.7000	93.5000	-8.099%	99	689	+79.604%
2026-02-02	106.1000	106.1500	101.6400	101.7400	-4.019%	263	625	+65.058%
2026-01-30	113.3800	114.0000	106.0000	106.0000	-3.196%	52	406	+58.425%
2026-01-29	115.4000	115.4000	102.5000	109.5000	-18.587%	373	382	+53.361%
2026-01-23	123.3400	136.5000	123.3400	134.5000	+11.157%	8	122	+24.855%
2026-01-22	119.0000	121.0000	119.0000	121.0000	+6.150%	2	118	+38.785%
2026-01-21	119.4700	119.4700	113.9900	113.9900	-8.442%	108	117	+47.320%
2026-01-15	126.3000	126.3000	124.5000	124.5000	-1.104%	3	13	+34.884%
2026-01-14	125.8900	125.8900	125.8900	125.8900	-4.084%	1	10	+33.394%
2026-01-13	131.2500	131.2500	131.2500	131.2500	-5.508%	10	10	+27.947%
2026-01-09	138.9000	138.9000	138.9000	138.9000	0.000%	1	1	+20.900%