Dark

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

EOD

Sep 29, 2026

159.81-4.305%(-7.19)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	156.9700	161.9600	156.9700	159.8100	-4.305%	10	176	0.000%
2026-09-25	167.0000	167.0000	167.0000	167.0000	+7.951%	2	180	-4.305%
2026-09-23	154.3500	154.7000	154.3500	154.7000	+1.523%	22	182	+3.303%
2026-09-21	152.3800	152.3800	152.3800	152.3800	+2.029%	1	181	+4.876%
2026-09-16	149.4000	149.4000	149.3500	149.3500	-3.645%	3	182	+7.004%
2026-09-15	155.0000	155.0000	155.0000	155.0000	+5.070%	10	185	+3.103%
2026-09-08	147.5200	147.5200	147.5200	147.5200	-10.864%	3	195	+8.331%
2026-09-03	161.9800	165.5000	161.9800	165.5000	+10.562%	3	193	-3.438%
2026-09-02	149.6900	149.6900	149.6900	149.6900	-8.030%	1	195	+6.761%
2026-08-31	162.8000	162.8000	162.7600	162.7600	-3.874%	2	195	-1.812%
2026-08-28	169.3200	169.3200	169.3200	169.3200	+6.157%	1	196	-5.617%
2026-08-27	159.5000	159.5000	159.5000	159.5000	+10.381%	1	196	+0.194%
2026-08-21	144.5000	144.5000	144.5000	144.5000	+0.557%	1	197	+10.595%
2026-08-19	143.9000	143.9000	143.7000	143.7000	+1.126%	2	197	+11.211%
2026-08-18	140.9000	142.4000	140.9000	142.1000	+1.081%	14	196	+12.463%
2026-08-17	142.1000	142.1000	139.6400	140.5800	-10.743%	30	201	+13.679%
2026-08-12	157.5000	157.5000	157.5000	157.5000	-3.107%	1	221	+1.467%
2026-08-10	162.5500	162.5500	162.5500	162.5500	-0.313%	1	221	-1.686%
2026-08-07	162.7000	163.0600	161.6300	163.0600	+2.213%	13	221	-1.993%
2026-08-06	154.9100	159.5300	154.9100	159.5300	+4.830%	28	228	+0.176%
2026-08-05	152.4000	152.4000	152.1800	152.1800	-2.946%	14	224	+5.014%
2026-08-04	155.0000	158.5000	155.0000	156.8000	+4.492%	8	228	+1.920%
2026-08-03	149.0900	150.0600	144.0500	150.0600	+14.114%	13	234	+6.497%
2026-07-31	127.0000	131.5000	118.8900	131.5000	+6.048%	45	237	+21.529%
2026-07-30	114.0000	125.2000	110.8500	124.0000	+45.148%	72	253	+28.879%
2026-07-29	86.8700	91.2600	85.4300	85.4300	-4.494%	10	279	+87.065%
2026-07-28	89.4500	89.4500	89.4500	89.4500	+2.580%	1	284	+78.658%
2026-07-27	88.1000	88.6500	87.2000	87.2000	+2.588%	8	284	+83.268%
2026-07-24	85.0000	85.0000	85.0000	85.0000	+2.657%	1	283	+88.012%
2026-07-23	86.9500	87.0000	81.7500	82.8000	-5.371%	38	284	+93.007%
2026-07-22	87.5000	87.5000	87.5000	87.5000	-8.262%	1	282	+82.640%
2026-07-21	94.0500	95.3800	94.0500	95.3800	-1.120%	6	281	+67.551%
2026-07-20	89.3500	96.4600	89.3500	96.4600	+6.000%	7	282	+65.675%
2026-07-17	91.0000	91.0000	91.0000	91.0000	-3.836%	1	276	+75.615%
2026-07-16	89.8500	96.6500	89.8500	94.6300	+2.225%	17	276	+68.879%
2026-07-15	91.0000	94.4500	91.0000	92.5700	+5.794%	31	263	+72.637%
2026-07-14	86.0000	87.5000	86.0000	87.5000	-0.568%	2	254	+82.640%
2026-07-13	88.0000	88.0000	88.0000	88.0000	-1.401%	1	252	+81.602%
2026-07-10	89.2500	89.2500	89.2500	89.2500	+7.803%	5	253	+79.059%
2026-07-09	82.2500	82.7900	82.2500	82.7900	-1.558%	12	248	+93.031%
2026-07-08	85.0000	85.0000	83.8900	84.1000	-8.587%	11	247	+90.024%
2026-07-07	92.0000	92.0000	92.0000	92.0000	+5.747%	1	246	+73.707%
2026-07-06	85.2500	87.0000	85.2000	87.0000	-2.444%	4	247	+83.690%
2026-07-02	87.2300	89.1800	87.1400	89.1800	+2.506%	9	249	+79.199%
2026-07-01	86.8000	88.0000	85.1300	87.0000	+12.782%	13	249	+83.690%
2026-06-30	78.5100	78.5100	77.1400	77.1400	+1.997%	6	247	+107.169%
2026-06-29	82.2200	82.2200	75.6300	75.6300	-2.601%	7	245	+111.305%
2026-06-26	75.3900	77.6500	75.3900	77.6500	+15.809%	8	241	+105.808%
2026-06-25	69.3000	70.0000	66.0700	67.0500	-7.708%	27	238	+138.345%
2026-06-24	76.7700	76.7700	72.6500	72.6500	-7.346%	12	236	+119.972%
2026-06-23	78.4100	78.4100	78.4100	78.4100	+3.348%	2	236	+103.813%
2026-06-22	81.3400	81.3400	75.8700	75.8700	-4.083%	5	236	+110.637%
2026-06-18	78.6000	79.1000	78.6000	79.1000	-7.061%	4	230	+102.035%
2026-06-17	86.0000	86.0000	85.1100	85.1100	-4.101%	6	230	+87.769%
2026-06-16	87.7000	88.7500	87.7000	88.7500	-3.175%	7	230	+80.068%
2026-06-15	91.6600	91.6600	91.6600	91.6600	+6.594%	1	223	+74.351%
2026-06-12	87.1100	87.1100	82.3200	85.9900	+1.284%	14	223	+85.847%
2026-06-11	84.0000	84.9000	84.0000	84.9000	-6.157%	7	225	+88.233%
2026-06-10	92.6100	92.6100	90.4700	90.4700	-0.418%	5	220	+76.644%
2026-06-09	90.8500	90.8500	90.8500	90.8500	-5.699%	1	220	+75.905%
2026-06-08	96.3400	96.3400	96.3400	96.3400	-4.034%	1	220	+65.881%
2026-06-05	104.6200	106.1400	100.0000	100.3900	-6.977%	11	220	+59.189%
2026-06-04	109.0000	109.0000	107.9200	107.9200	-0.489%	9	219	+48.082%
2026-06-03	115.7100	115.7100	106.2000	108.4500	-10.000%	37	216	+47.358%
2026-06-02	126.0000	126.0000	117.5000	120.5000	-8.295%	5	200	+32.622%
2026-06-01	130.6200	133.4600	129.2000	131.4000	+9.500%	16	202	+21.621%
2026-05-29	112.0000	120.0000	112.0000	120.0000	+15.385%	57	211	+33.175%
2026-05-28	100.2500	107.5000	100.2500	104.0000	+9.474%	32	233	+53.663%
2026-05-27	97.5000	97.5000	95.0000	95.0000	-1.042%	6	225	+68.221%
2026-05-26	97.2500	97.2500	96.0000	96.0000	-3.030%	20	225	+66.469%
2026-05-22	100.0000	100.0000	97.2500	99.0000	-0.202%	7	223	+61.424%
2026-05-21	98.5000	99.7000	97.2000	99.2000	-0.641%	12	222	+61.099%
2026-05-20	94.5000	99.8400	94.4900	99.8400	+1.982%	7	222	+60.066%
2026-05-19	107.0000	107.0000	97.9000	97.9000	-4.020%	8	223	+63.238%
2026-05-18	100.0000	102.0000	100.0000	102.0000	-0.244%	6	223	+56.676%
2026-05-15	98.9500	104.5000	98.9500	102.2500	+17.854%	32	223	+56.293%
2026-05-13	84.8200	88.6300	84.8200	86.7600	-3.600%	10	199	+84.198%
2026-05-12	90.0000	90.0000	90.0000	90.0000	-0.717%	1	200	+77.567%
2026-05-11	91.4000	91.4000	90.3400	90.6500	-3.820%	4	200	+76.293%
2026-05-08	94.2500	94.2500	94.2500	94.2500	-4.061%	1	199	+69.560%
2026-05-07	98.3700	102.0000	97.2000	98.2400	+6.736%	38	200	+62.673%
2026-05-06	94.0000	95.0000	92.0400	92.0400	+1.121%	3	185	+73.631%
2026-05-05	89.5000	91.4300	89.5000	91.0200	-3.957%	9	183	+75.577%
2026-05-01	96.7500	97.5000	93.4000	94.7700	+5.125%	22	172	+68.629%
2026-04-30	94.5000	96.1000	84.5500	90.1500	-11.989%	35	172	+77.271%
2026-04-29	103.0000	106.3000	101.7500	102.4300	-3.822%	58	154	+56.019%
2026-04-28	105.0000	106.5000	104.0000	106.5000	+2.899%	11	121	+50.056%
2026-04-27	100.0000	104.1000	99.0000	103.5000	+0.485%	21	116	+54.406%
2026-04-24	101.0900	103.0000	99.0000	103.0000	+6.846%	21	101	+55.155%
2026-04-23	97.5000	101.1900	94.8000	96.4000	-10.823%	16	87	+65.778%
2026-04-22	102.7000	108.1000	102.7000	108.1000	+5.670%	11	91	+47.835%
2026-04-21	100.2800	105.0000	100.2800	102.3000	+5.193%	36	75	+56.217%
2026-04-20	98.0000	98.0500	97.2500	97.2500	-3.665%	4	75	+64.329%
2026-04-17	104.0000	107.6300	100.4800	100.9500	+0.448%	51	73	+58.306%
2026-04-16	97.1600	100.5000	97.1600	100.5000	+6.575%	4	34	+59.015%
2026-04-15	89.0900	94.3000	89.0900	94.3000	+13.560%	19	31	+69.470%
2026-04-14	83.0900	84.2000	82.4000	83.0400	+8.083%	6	22	+92.449%
2026-04-13	74.0000	77.1000	74.0000	76.8300	+10.420%	13	15	+108.005%
2026-04-10	69.4800	69.5800	69.4800	69.5800	-3.024%	2	3	+129.678%
2026-04-08	71.7500	71.7500	71.7500	71.7500	0.000%	2	2	+122.732%