Dark

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

EOD

Aug 3, 2026

151.58+13.543%(+18.08)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	141.2200	154.0000	140.0000	151.5800	+13.543%	61	1,818	0.000%
2026-07-31	123.9800	133.5000	122.8000	133.5000	+6.155%	42	1,867	+13.543%
2026-07-30	117.0500	127.6000	110.5000	125.7600	+43.808%	225	1,895	+20.531%
2026-07-29	89.4000	91.1200	87.4500	87.4500	-6.018%	210	2,068	+73.333%
2026-07-28	90.9200	94.3000	89.8500	93.0500	+2.818%	211	1,870	+62.902%
2026-07-27	90.5000	90.7800	88.9500	90.5000	+5.049%	5	1,675	+67.492%
2026-07-24	86.1500	86.1500	86.1500	86.1500	+1.977%	1	1,677	+75.949%
2026-07-23	89.7000	89.7900	82.9000	84.4800	-5.924%	21	1,678	+79.427%
2026-07-22	93.5000	93.5000	89.1000	89.8000	-7.231%	8	1,682	+68.797%
2026-07-21	97.9900	97.9900	96.6800	96.8000	-1.224%	4	1,682	+56.591%
2026-07-20	90.8500	98.4000	90.8500	98.0000	+4.478%	11	1,680	+54.673%
2026-07-17	95.8000	95.8000	90.8000	93.8000	-2.596%	5	1,684	+61.599%
2026-07-16	94.2000	100.0000	94.2000	96.3000	+3.548%	20	1,683	+57.404%
2026-07-15	91.2000	95.4600	90.8000	93.0000	+6.286%	380	1,685	+62.989%
2026-07-14	87.8000	88.1100	87.4500	87.5000	-4.549%	36	2,049	+73.234%
2026-07-13	92.0000	92.7000	91.6700	91.6700	+4.934%	44	2,048	+65.354%
2026-07-10	90.0000	90.0000	87.3600	87.3600	+0.854%	4	2,049	+73.512%
2026-07-09	81.9000	86.6200	81.8200	86.6200	-0.081%	34	2,046	+74.994%
2026-07-08	86.6900	86.6900	86.6900	86.6900	-6.634%	1	2,044	+74.853%
2026-07-07	93.5000	93.5000	92.8500	92.8500	+3.859%	3	2,043	+63.253%
2026-07-06	92.0000	92.0000	85.6800	89.4000	-3.142%	33	2,044	+69.553%
2026-07-02	88.0000	92.5000	88.0000	92.3000	+5.365%	40	2,057	+64.225%
2026-07-01	83.7500	89.7600	83.7500	87.6000	+10.508%	23	2,057	+73.037%
2026-06-30	79.9500	80.0500	78.4500	79.2700	+1.994%	29	2,058	+91.220%
2026-06-29	80.5400	80.5400	77.0000	77.7200	-2.668%	13	2,050	+95.033%
2026-06-26	74.5000	79.8900	73.9900	79.8500	+15.859%	179	2,046	+89.831%
2026-06-25	71.0000	71.5000	66.9100	68.9200	-10.552%	113	2,025	+119.936%
2026-06-24	81.0000	81.0000	76.4900	77.0500	-2.530%	19	1,945	+96.729%
2026-06-23	78.5000	81.0700	78.5000	79.0500	+4.136%	28	1,931	+91.752%
2026-06-22	83.0000	83.3500	75.9100	75.9100	-7.235%	77	1,933	+99.684%
2026-06-18	80.0000	84.0000	77.6500	81.8300	-0.012%	421	1,559	+85.238%
2026-06-17	87.3000	87.3000	81.8400	81.8400	-9.619%	33	1,559	+85.215%
2026-06-16	94.2000	94.2000	89.0000	90.5500	-3.895%	4	1,559	+67.399%
2026-06-15	92.7300	94.9500	92.7200	94.2200	+5.274%	20	1,557	+60.879%
2026-06-12	84.0000	89.5000	83.4700	89.5000	+1.233%	22	1,550	+69.363%
2026-06-11	85.9000	88.7000	84.2000	88.4100	-3.975%	89	1,547	+71.451%
2026-06-10	95.0000	95.0000	92.0700	92.0700	-4.044%	14	1,525	+64.636%
2026-06-09	99.4100	99.4100	92.6000	95.9500	-4.527%	26	1,520	+57.978%
2026-06-08	99.0000	101.2100	98.5000	100.5000	-2.133%	25	1,513	+50.826%
2026-06-05	107.0000	107.0000	100.0000	102.6900	-7.486%	83	1,516	+47.609%
2026-06-04	112.0000	112.0000	111.0000	111.0000	+0.553%	13	1,489	+36.559%
2026-06-03	115.1300	115.1300	108.4000	110.3900	-8.077%	66	1,480	+37.313%
2026-06-02	125.0500	125.0500	120.0900	120.0900	-11.242%	25	1,488	+26.222%
2026-06-01	134.7000	136.0400	130.8500	135.3000	+10.621%	72	1,487	+12.033%
2026-05-29	108.7500	122.3100	108.7500	122.3100	+15.191%	97	1,491	+23.931%
2026-05-28	102.7500	111.0500	102.6500	106.1800	+8.347%	40	1,546	+42.758%
2026-05-27	97.0000	99.4700	96.7500	98.0000	-1.705%	15	1,539	+54.673%
2026-05-26	99.8000	101.7100	97.8500	99.7000	-1.715%	63	1,530	+52.036%
2026-05-22	104.0500	104.0500	100.0000	101.4400	+0.436%	24	1,493	+49.428%
2026-05-21	105.6000	105.6000	100.4000	101.0000	-1.135%	19	1,469	+50.079%
2026-05-20	97.0000	102.1600	96.8000	102.1600	+1.430%	28	1,469	+48.375%
2026-05-19	107.9600	107.9600	100.0000	100.7200	-2.450%	15	1,454	+50.496%
2026-05-18	100.0000	104.2000	99.4000	103.2500	+0.428%	32	1,454	+46.809%
2026-05-15	98.0000	107.2000	98.0000	102.8100	+11.689%	185	1,454	+47.437%
2026-05-14	88.0000	94.5700	88.0000	92.0500	+2.517%	10	1,484	+64.671%
2026-05-13	89.2000	91.4500	89.2000	89.7900	-2.667%	88	1,463	+68.816%
2026-05-12	95.3600	95.3600	91.0000	92.2500	-2.381%	11	1,463	+64.314%
2026-05-11	90.4400	94.5000	90.4400	94.5000	-1.706%	31	1,463	+60.402%
2026-05-08	97.4500	98.0000	95.0000	96.1400	-5.374%	23	1,444	+57.666%
2026-05-07	100.6600	103.5000	100.0000	101.6000	+6.600%	46	1,425	+49.193%
2026-05-06	98.0000	98.2500	93.9500	95.3100	+2.738%	9	1,430	+59.039%
2026-05-05	94.0200	94.0200	92.7700	92.7700	-3.865%	5	1,429	+63.393%
2026-05-04	98.0000	100.0000	96.2000	96.5000	+0.333%	28	1,429	+57.078%
2026-05-01	97.7000	98.0000	94.0000	96.1800	+2.319%	181	1,423	+57.600%
2026-04-30	98.2000	98.2000	87.8300	94.0000	-11.944%	292	1,423	+61.255%
2026-04-29	105.3700	106.7500	103.4000	106.7500	-2.288%	127	1,583	+41.995%
2026-04-28	104.8400	109.4400	104.8400	109.2500	+2.486%	38	1,552	+38.746%
2026-04-27	104.9000	106.6000	100.0000	106.6000	+2.303%	50	1,530	+42.195%
2026-04-24	102.5600	105.1000	100.8300	104.2000	+5.572%	183	1,511	+45.470%
2026-04-23	102.0000	102.9500	95.7000	98.7000	-10.419%	58	1,345	+53.576%
2026-04-22	106.8000	110.4500	103.9500	110.1800	+5.234%	136	1,316	+37.575%
2026-04-21	100.3900	107.1000	100.3900	104.7000	+3.663%	33	1,447	+44.776%
2026-04-20	102.4800	103.6400	99.5000	101.0000	-2.312%	59	1,447	+50.079%
2026-04-17	107.0000	109.7400	102.1500	103.3900	+1.065%	129	1,426	+46.610%
2026-04-16	101.7500	103.7000	98.0000	102.3000	+4.923%	58	1,432	+48.172%
2026-04-15	91.7000	98.7500	91.7000	97.5000	+14.370%	53	1,414	+55.467%
2026-04-14	84.5000	87.0000	84.0200	85.2500	+8.007%	57	1,428	+77.806%
2026-04-13	71.4500	78.9300	71.0000	78.9300	+10.577%	22	1,439	+92.044%
2026-04-10	72.1000	72.5000	71.2500	71.3800	-1.341%	10	1,440	+112.356%
2026-04-09	69.3900	72.3500	69.0000	72.3500	+3.151%	49	1,439	+109.509%
2026-04-08	73.7400	74.1000	70.1400	70.1400	-1.861%	18	1,418	+116.111%
2026-04-07	68.7800	71.4700	68.7800	71.4700	+0.733%	33	1,415	+112.089%
2026-04-06	72.5000	72.5000	70.9500	70.9500	+0.127%	6	1,414	+113.643%
2026-04-02	70.0000	70.8600	68.0900	70.8600	-0.127%	12	1,409	+113.915%
2026-04-01	71.5000	72.0200	70.9500	70.9500	-0.977%	39	1,409	+113.643%
2026-03-31	68.9700	71.8400	67.5000	71.6500	+12.392%	48	1,408	+111.556%
2026-03-30	66.4500	69.0000	63.7500	63.7500	-1.848%	65	1,394	+137.773%
2026-03-27	66.6500	66.9500	64.9000	64.9500	-6.721%	155	1,387	+133.380%
2026-03-26	71.5000	71.5000	69.6300	69.6300	-2.751%	12	1,277	+117.694%
2026-03-25	74.0500	74.0500	71.6000	71.6000	-2.915%	22	1,271	+111.704%
2026-03-24	78.1400	78.1400	73.1500	73.7500	-6.063%	68	1,260	+105.532%
2026-03-23	81.0000	81.0000	78.5100	78.5100	-0.620%	8	1,256	+93.071%
2026-03-20	79.0000	80.3100	78.3000	79.0000	-3.139%	12	1,253	+91.873%
2026-03-19	83.0000	83.0000	81.5600	81.5600	-2.171%	4	1,253	+85.851%
2026-03-18	85.0000	85.2200	83.3700	83.3700	-4.829%	48	1,251	+81.816%
2026-03-17	91.0000	91.0000	87.5000	87.6000	-1.262%	7	1,247	+73.037%
2026-03-16	88.0000	89.3000	86.0000	88.7200	+2.036%	72	1,246	+70.852%
2026-03-13	89.0000	89.0000	86.7000	86.9500	-6.253%	91	1,205	+74.330%
2026-03-12	93.6600	93.6600	92.3000	92.7500	-0.483%	20	1,172	+63.429%
2026-03-11	95.7700	95.7800	93.0500	93.2000	-1.791%	44	1,171	+62.639%
2026-03-10	94.4400	95.3000	94.4400	94.9000	-2.165%	8	1,173	+59.726%
2026-03-09	96.8000	97.1300	94.4000	97.0000	-2.395%	18	1,167	+56.268%
2026-03-06	100.0000	101.5000	98.3000	99.3800	+0.557%	12	1,167	+52.526%
2026-03-05	95.9000	98.8300	95.9000	98.8300	+0.847%	2	1,161	+53.374%
2026-03-04	97.5000	98.0000	96.6300	98.0000	+4.255%	6	1,161	+54.673%
2026-03-03	94.7500	94.9700	94.0000	94.0000	+2.363%	8	1,160	+61.255%
2026-03-02	91.2000	92.0000	91.2000	91.8300	+6.470%	8	1,160	+65.066%
2026-02-27	88.0000	88.8200	86.2500	86.2500	-7.813%	10	1,160	+75.745%
2026-02-26	96.5000	96.5000	93.5600	93.5600	+2.307%	16	1,154	+62.014%
2026-02-25	89.0000	91.4500	89.0000	91.4500	+9.521%	39	1,110	+65.752%
2026-02-24	81.0000	83.9000	80.5000	83.5000	+3.727%	55	1,110	+81.533%
2026-02-23	82.5600	83.5000	80.5000	80.5000	-9.449%	41	1,088	+88.298%
2026-02-20	87.2000	90.0000	87.2000	88.9000	+1.484%	13	1,063	+70.506%
2026-02-19	90.4700	90.4700	87.6000	87.6000	0.000%	13	1,054	+73.037%
2026-02-18	86.5000	88.8200	86.5000	87.6000	+1.860%	25	1,054	+73.037%
2026-02-17	87.9800	88.0000	85.0000	86.0000	-3.142%	106	1,050	+76.256%
2026-02-13	89.9100	90.1200	88.7900	88.7900	-3.479%	8	960	+70.717%
2026-02-12	90.7300	91.9900	88.0000	91.9900	+0.547%	12	960	+64.779%
2026-02-11	97.3500	97.3500	90.1100	91.4900	-4.847%	22	955	+65.679%
2026-02-10	98.7500	103.0000	96.1500	96.1500	-0.825%	85	943	+57.650%
2026-02-09	93.0500	98.3500	93.0500	96.9500	+12.146%	157	864	+56.349%
2026-02-06	84.8400	88.0000	84.8400	86.4500	+2.978%	17	727	+75.338%
2026-02-05	90.0000	92.4000	83.1500	83.9500	-12.094%	59	715	+80.560%
2026-02-04	93.8000	98.6000	93.8000	95.5000	+2.139%	54	692	+58.723%
2026-02-03	101.2000	101.9000	92.7000	93.5000	-8.099%	99	689	+62.118%
2026-02-02	106.1000	106.1500	101.6400	101.7400	-4.019%	263	625	+48.988%
2026-01-30	113.3800	114.0000	106.0000	106.0000	-3.196%	52	406	+43.000%
2026-01-29	115.4000	115.4000	102.5000	109.5000	-18.587%	373	382	+38.429%
2026-01-23	123.3400	136.5000	123.3400	134.5000	+11.157%	8	122	+12.699%
2026-01-22	119.0000	121.0000	119.0000	121.0000	+6.150%	2	118	+25.273%
2026-01-21	119.4700	119.4700	113.9900	113.9900	-8.442%	108	117	+32.977%
2026-01-15	126.3000	126.3000	124.5000	124.5000	-1.104%	3	13	+21.751%
2026-01-14	125.8900	125.8900	125.8900	125.8900	-4.084%	1	10	+20.407%
2026-01-13	131.2500	131.2500	131.2500	131.2500	-5.508%	10	10	+15.490%
2026-01-09	138.9000	138.9000	138.9000	138.9000	0.000%	1	1	+9.129%