Dark

MSFT20281215C425
MSFT Dec 15 2028 425.00 Call (MSFT281215C00425000)
option OPRA

EOD

Aug 3, 2026

150.06+14.114%(+18.56)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	149.0900	150.0600	144.0500	150.0600	+14.114%	13	234	0.000%
2026-07-31	127.0000	131.5000	118.8900	131.5000	+6.048%	45	237	+14.114%
2026-07-30	114.0000	125.2000	110.8500	124.0000	+45.148%	72	253	+21.016%
2026-07-29	86.8700	91.2600	85.4300	85.4300	-4.494%	10	279	+75.653%
2026-07-28	89.4500	89.4500	89.4500	89.4500	+2.580%	1	284	+67.759%
2026-07-27	88.1000	88.6500	87.2000	87.2000	+2.588%	8	284	+72.087%
2026-07-24	85.0000	85.0000	85.0000	85.0000	+2.657%	1	283	+76.541%
2026-07-23	86.9500	87.0000	81.7500	82.8000	-5.371%	38	284	+81.232%
2026-07-22	87.5000	87.5000	87.5000	87.5000	-8.262%	1	282	+71.497%
2026-07-21	94.0500	95.3800	94.0500	95.3800	-1.120%	6	281	+57.329%
2026-07-20	89.3500	96.4600	89.3500	96.4600	+6.000%	7	282	+55.567%
2026-07-17	91.0000	91.0000	91.0000	91.0000	-3.836%	1	276	+64.901%
2026-07-16	89.8500	96.6500	89.8500	94.6300	+2.225%	17	276	+58.576%
2026-07-15	91.0000	94.4500	91.0000	92.5700	+5.794%	31	263	+62.104%
2026-07-14	86.0000	87.5000	86.0000	87.5000	-0.568%	2	254	+71.497%
2026-07-13	88.0000	88.0000	88.0000	88.0000	-1.401%	1	252	+70.523%
2026-07-10	89.2500	89.2500	89.2500	89.2500	+7.803%	5	253	+68.134%
2026-07-09	82.2500	82.7900	82.2500	82.7900	-1.558%	12	248	+81.254%
2026-07-08	85.0000	85.0000	83.8900	84.1000	-8.587%	11	247	+78.430%
2026-07-07	92.0000	92.0000	92.0000	92.0000	+5.747%	1	246	+63.109%
2026-07-06	85.2500	87.0000	85.2000	87.0000	-2.444%	4	247	+72.483%
2026-07-02	87.2300	89.1800	87.1400	89.1800	+2.506%	9	249	+68.266%
2026-07-01	86.8000	88.0000	85.1300	87.0000	+12.782%	13	249	+72.483%
2026-06-30	78.5100	78.5100	77.1400	77.1400	+1.997%	6	247	+94.529%
2026-06-29	82.2200	82.2200	75.6300	75.6300	-2.601%	7	245	+98.413%
2026-06-26	75.3900	77.6500	75.3900	77.6500	+15.809%	8	241	+93.252%
2026-06-25	69.3000	70.0000	66.0700	67.0500	-7.708%	27	238	+123.803%
2026-06-24	76.7700	76.7700	72.6500	72.6500	-7.346%	12	236	+106.552%
2026-06-23	78.4100	78.4100	78.4100	78.4100	+3.348%	2	236	+91.379%
2026-06-22	81.3400	81.3400	75.8700	75.8700	-4.083%	5	236	+97.786%
2026-06-18	78.6000	79.1000	78.6000	79.1000	-7.061%	4	230	+89.709%
2026-06-17	86.0000	86.0000	85.1100	85.1100	-4.101%	6	230	+76.313%
2026-06-16	87.7000	88.7500	87.7000	88.7500	-3.175%	7	230	+69.082%
2026-06-15	91.6600	91.6600	91.6600	91.6600	+6.594%	1	223	+63.714%
2026-06-12	87.1100	87.1100	82.3200	85.9900	+1.284%	14	223	+74.509%
2026-06-11	84.0000	84.9000	84.0000	84.9000	-6.157%	7	225	+76.749%
2026-06-10	92.6100	92.6100	90.4700	90.4700	-0.418%	5	220	+65.867%
2026-06-09	90.8500	90.8500	90.8500	90.8500	-5.699%	1	220	+65.173%
2026-06-08	96.3400	96.3400	96.3400	96.3400	-4.034%	1	220	+55.761%
2026-06-05	104.6200	106.1400	100.0000	100.3900	-6.977%	11	220	+49.477%
2026-06-04	109.0000	109.0000	107.9200	107.9200	-0.489%	9	219	+39.047%
2026-06-03	115.7100	115.7100	106.2000	108.4500	-10.000%	37	216	+38.368%
2026-06-02	126.0000	126.0000	117.5000	120.5000	-8.295%	5	200	+24.531%
2026-06-01	130.6200	133.4600	129.2000	131.4000	+9.500%	16	202	+14.201%
2026-05-29	112.0000	120.0000	112.0000	120.0000	+15.385%	57	211	+25.050%
2026-05-28	100.2500	107.5000	100.2500	104.0000	+9.474%	32	233	+44.288%
2026-05-27	97.5000	97.5000	95.0000	95.0000	-1.042%	6	225	+57.958%
2026-05-26	97.2500	97.2500	96.0000	96.0000	-3.030%	20	225	+56.313%
2026-05-22	100.0000	100.0000	97.2500	99.0000	-0.202%	7	223	+51.576%
2026-05-21	98.5000	99.7000	97.2000	99.2000	-0.641%	12	222	+51.270%
2026-05-20	94.5000	99.8400	94.4900	99.8400	+1.982%	7	222	+50.300%
2026-05-19	107.0000	107.0000	97.9000	97.9000	-4.020%	8	223	+53.279%
2026-05-18	100.0000	102.0000	100.0000	102.0000	-0.244%	6	223	+47.118%
2026-05-15	98.9500	104.5000	98.9500	102.2500	+17.854%	32	223	+46.758%
2026-05-13	84.8200	88.6300	84.8200	86.7600	-3.600%	10	199	+72.960%
2026-05-12	90.0000	90.0000	90.0000	90.0000	-0.717%	1	200	+66.733%
2026-05-11	91.4000	91.4000	90.3400	90.6500	-3.820%	4	200	+65.538%
2026-05-08	94.2500	94.2500	94.2500	94.2500	-4.061%	1	199	+59.215%
2026-05-07	98.3700	102.0000	97.2000	98.2400	+6.736%	38	200	+52.748%
2026-05-06	94.0000	95.0000	92.0400	92.0400	+1.121%	3	185	+63.038%
2026-05-05	89.5000	91.4300	89.5000	91.0200	-3.957%	9	183	+64.865%
2026-05-01	96.7500	97.5000	93.4000	94.7700	+5.125%	22	172	+58.341%
2026-04-30	94.5000	96.1000	84.5500	90.1500	-11.989%	35	172	+66.456%
2026-04-29	103.0000	106.3000	101.7500	102.4300	-3.822%	58	154	+46.500%
2026-04-28	105.0000	106.5000	104.0000	106.5000	+2.899%	11	121	+40.901%
2026-04-27	100.0000	104.1000	99.0000	103.5000	+0.485%	21	116	+44.986%
2026-04-24	101.0900	103.0000	99.0000	103.0000	+6.846%	21	101	+45.689%
2026-04-23	97.5000	101.1900	94.8000	96.4000	-10.823%	16	87	+55.664%
2026-04-22	102.7000	108.1000	102.7000	108.1000	+5.670%	11	91	+38.816%
2026-04-21	100.2800	105.0000	100.2800	102.3000	+5.193%	36	75	+46.686%
2026-04-20	98.0000	98.0500	97.2500	97.2500	-3.665%	4	75	+54.303%
2026-04-17	104.0000	107.6300	100.4800	100.9500	+0.448%	51	73	+48.648%
2026-04-16	97.1600	100.5000	97.1600	100.5000	+6.575%	4	34	+49.313%
2026-04-15	89.0900	94.3000	89.0900	94.3000	+13.560%	19	31	+59.130%
2026-04-14	83.0900	84.2000	82.4000	83.0400	+8.083%	6	22	+80.708%
2026-04-13	74.0000	77.1000	74.0000	76.8300	+10.420%	13	15	+95.314%
2026-04-10	69.4800	69.5800	69.4800	69.5800	-3.024%	2	3	+115.665%
2026-04-08	71.7500	71.7500	71.7500	71.7500	0.000%	2	2	+109.143%