Dark

MSFT20281215C430
MSFT Dec 15 2028 430.00 Call (MSFT281215C00430000)
option OPRA

EOD

Sep 29, 2026

157.06-5.425%(-9.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	157.0600	157.0600	157.0600	157.0600	-5.425%	1	855	0.000%
2026-09-25	165.0000	166.0700	165.0000	166.0700	+14.240%	2	856	-5.425%
2026-09-24	145.5800	145.5800	145.3700	145.3700	-3.492%	30	858	+8.042%
2026-09-22	149.1100	150.8900	149.1100	150.6300	-0.066%	6	858	+4.269%
2026-09-21	146.4100	150.7300	146.4100	150.7300	+5.038%	3	858	+4.200%
2026-09-16	146.8000	146.8000	143.5000	143.5000	-7.419%	6	858	+9.449%
2026-09-15	152.3700	155.0000	152.3700	155.0000	-1.774%	3	861	+1.329%
2026-09-14	157.4500	157.8000	157.4500	157.8000	+6.198%	2	863	-0.469%
2026-09-11	148.5900	148.5900	148.5900	148.5900	+3.909%	8	863	+5.700%
2026-09-10	142.8000	143.0000	142.8000	143.0000	-0.846%	2	855	+9.832%
2026-09-09	145.6500	145.6500	144.2200	144.2200	-0.401%	3	856	+8.903%
2026-09-08	144.8000	144.8000	144.8000	144.8000	-9.051%	1	856	+8.467%
2026-09-03	159.2100	159.2100	159.2100	159.2100	+8.787%	1	856	-1.350%
2026-09-02	146.3500	146.3500	146.3500	146.3500	-9.532%	8	856	+7.318%
2026-08-31	161.7700	161.7700	161.7700	161.7700	-2.507%	1	858	-2.912%
2026-08-28	165.5900	165.9300	165.5900	165.9300	+15.349%	2	858	-5.346%
2026-08-24	143.8500	143.8500	143.8500	143.8500	+3.192%	1	858	+9.183%
2026-08-20	139.4000	139.4000	139.4000	139.4000	-0.861%	1	857	+12.669%
2026-08-19	139.7500	141.5200	138.1000	140.6100	+1.158%	21	856	+11.699%
2026-08-17	139.0000	139.0000	139.0000	139.0000	-7.278%	1	857	+12.993%
2026-08-14	149.9100	149.9100	149.9100	149.9100	-1.866%	2	858	+4.770%
2026-08-13	151.3100	152.7600	151.3100	152.7600	+2.420%	2	856	+2.815%
2026-08-12	148.8800	150.0000	148.8300	149.1500	-5.958%	7	857	+5.303%
2026-08-11	155.5000	158.6000	155.5000	158.6000	-0.782%	3	862	-0.971%
2026-08-10	166.0000	166.0000	159.7500	159.8500	+0.661%	9	863	-1.745%
2026-08-07	159.0000	160.4500	158.4600	158.8000	+2.717%	15	865	-1.096%
2026-08-06	150.0000	155.0700	150.0000	154.6000	+3.067%	22	868	+1.591%
2026-08-05	147.2500	150.9500	147.2500	150.0000	-2.743%	19	867	+4.707%
2026-08-04	144.0000	154.2300	144.0000	154.2300	+3.810%	16	869	+1.835%
2026-08-03	140.0000	148.5700	140.0000	148.5700	+17.447%	29	877	+5.714%
2026-07-31	122.8100	126.5000	117.7100	126.5000	+3.392%	27	887	+24.158%
2026-07-30	111.0500	123.0000	108.2900	122.3500	+44.077%	192	883	+28.369%
2026-07-29	87.7100	88.0000	84.9200	84.9200	-4.723%	260	945	+84.951%
2026-07-28	90.4300	90.4300	89.1300	89.1300	+4.859%	6	841	+76.215%
2026-07-27	86.5000	86.5000	85.0000	85.0000	+2.620%	8	837	+84.776%
2026-07-24	82.9600	83.0000	82.8300	82.8300	+1.945%	14	839	+89.617%
2026-07-23	87.7500	87.7500	80.6800	81.2500	-7.723%	60	838	+93.305%
2026-07-22	90.2000	90.2000	88.0500	88.0500	-4.605%	17	853	+78.376%
2026-07-21	94.0000	94.0000	92.0000	92.3000	-1.809%	45	845	+70.163%
2026-07-20	89.9500	95.4900	89.9500	94.0000	+6.516%	112	838	+67.085%
2026-07-17	88.2500	88.2500	88.2500	88.2500	-7.833%	1	862	+77.972%
2026-07-16	89.2700	96.0000	89.2700	95.7500	+7.766%	107	862	+64.031%
2026-07-15	88.8500	88.8500	88.8500	88.8500	+4.579%	1	865	+76.770%
2026-07-14	84.9000	84.9600	84.9000	84.9600	-3.367%	2	865	+84.863%
2026-07-13	87.3800	90.0000	87.2500	87.9200	+7.547%	21	863	+78.640%
2026-07-10	84.9600	85.0000	81.7500	81.7500	-0.584%	18	871	+92.122%
2026-07-09	81.7200	82.2300	81.7200	82.2300	-0.508%	10	855	+91.001%
2026-07-08	83.3900	83.6800	82.6500	82.6500	-8.146%	3	860	+90.030%
2026-07-07	89.7200	89.9800	89.0500	89.9800	+4.628%	26	860	+74.550%
2026-07-06	86.0000	86.0000	83.4500	86.0000	-3.066%	18	870	+82.628%
2026-07-02	85.6000	89.0000	85.1000	88.7200	+3.645%	37	893	+77.029%
2026-07-01	81.3000	87.5000	81.3000	85.6000	+12.528%	39	893	+83.481%
2026-06-30	75.6800	76.6700	74.5900	76.0700	+2.107%	69	873	+106.468%
2026-06-29	80.8500	80.8500	74.4300	74.5000	-5.517%	4	902	+110.819%
2026-06-26	71.3100	78.8500	71.3100	78.8500	+18.571%	64	901	+99.188%
2026-06-25	67.6900	67.6900	63.8300	66.5000	-8.352%	50	901	+136.180%
2026-06-24	75.8000	75.8000	72.5600	72.5600	-4.274%	3	870	+116.455%
2026-06-23	75.5500	76.3900	74.8500	75.8000	+3.694%	21	869	+107.203%
2026-06-22	79.0000	79.0000	73.1000	73.1000	-7.468%	28	864	+114.856%
2026-06-18	76.4800	79.0000	76.4800	79.0000	+0.637%	4	843	+98.810%
2026-06-17	84.5000	84.5000	78.5000	78.5000	-8.721%	13	843	+100.076%
2026-06-16	86.0000	86.0000	86.0000	86.0000	-4.730%	1	843	+82.628%
2026-06-15	88.7900	90.2700	88.7900	90.2700	+8.759%	4	842	+73.989%
2026-06-12	83.5000	83.5000	80.3500	83.0000	+0.242%	15	841	+89.229%
2026-06-11	82.5000	83.2700	81.1300	82.8000	-6.641%	15	833	+89.686%
2026-06-10	88.5000	91.8400	88.5000	88.6900	-3.039%	7	832	+77.089%
2026-06-09	96.2000	96.2000	89.5000	91.4700	-2.484%	24	834	+71.707%
2026-06-08	95.0000	96.0500	93.8000	93.8000	-3.249%	5	834	+67.441%
2026-06-05	106.2500	106.2500	96.9500	96.9500	-8.641%	38	835	+62.001%
2026-06-04	108.3000	109.9000	104.8500	106.1200	-0.141%	27	836	+48.002%
2026-06-03	108.4700	109.0000	104.9300	106.2700	-8.277%	43	817	+47.793%
2026-06-02	119.3800	119.3800	115.2500	115.8600	-10.186%	8	800	+35.560%
2026-06-01	128.3400	131.0000	126.1000	129.0000	+11.688%	37	797	+21.752%
2026-05-29	107.7000	116.0000	107.7000	115.5000	+13.124%	50	803	+35.983%
2026-05-28	104.0000	105.0000	101.0200	102.1000	+9.785%	40	806	+53.830%
2026-05-27	92.2500	94.1900	91.4000	93.0000	-0.832%	6	806	+68.882%
2026-05-26	93.7800	93.7800	93.7800	93.7800	-4.296%	1	803	+67.477%
2026-05-22	98.2000	98.2000	95.3000	97.9900	+2.974%	9	803	+60.282%
2026-05-21	101.8500	101.8500	95.0000	95.1600	-1.846%	10	803	+65.048%
2026-05-20	94.4400	98.1000	94.4400	96.9500	+1.518%	6	803	+62.001%
2026-05-19	105.0000	106.0000	94.0000	95.5000	-3.026%	13	805	+64.461%
2026-05-18	99.0000	101.0000	96.5000	98.4800	-1.333%	24	805	+59.484%
2026-05-15	93.7400	103.4500	93.7400	99.8100	+12.780%	77	805	+57.359%
2026-05-14	85.0000	90.4500	85.0000	88.5000	+2.740%	8	815	+77.469%
2026-05-13	83.6300	86.1400	82.8000	86.1400	-1.363%	42	793	+82.331%
2026-05-12	87.4700	88.8400	87.3300	87.3300	-2.490%	8	793	+79.847%
2026-05-11	88.3000	89.5600	87.2600	89.5600	-1.582%	58	793	+75.368%
2026-05-08	92.0000	92.0000	91.0000	91.0000	-3.907%	2	790	+72.593%
2026-05-07	98.2500	98.3600	94.7000	94.7000	+5.222%	7	790	+65.850%
2026-05-06	85.5000	92.1000	85.5000	90.0000	+0.111%	6	791	+74.511%
2026-05-05	88.9700	89.9000	88.9700	89.9000	-2.916%	3	788	+74.705%
2026-05-04	95.0000	95.0000	92.0000	92.6000	+0.652%	8	789	+69.611%
2026-05-01	90.5500	94.5000	90.5500	92.0000	+4.439%	155	889	+70.717%
2026-04-30	92.5000	92.5000	84.7800	88.0900	-12.173%	122	889	+78.295%
2026-04-29	100.0000	101.8000	99.0000	100.3000	-4.340%	10	796	+56.590%
2026-04-28	102.3600	105.0000	101.8000	104.8500	+3.413%	15	798	+49.795%
2026-04-27	98.8000	102.4500	98.2000	101.3900	+3.523%	19	798	+54.907%
2026-04-24	99.0000	99.0000	96.4000	97.9400	+3.149%	57	801	+60.363%
2026-04-23	95.3200	95.3200	94.1300	94.9500	-10.111%	10	807	+65.413%
2026-04-22	103.0000	106.0000	103.0000	105.6300	+5.262%	56	807	+48.689%
2026-04-21	100.0000	102.9000	100.0000	100.3500	+5.101%	30	776	+56.512%
2026-04-20	95.2700	95.8600	94.9200	95.4800	-4.463%	8	776	+64.495%
2026-04-17	102.7000	106.0000	98.7400	99.9400	+1.720%	165	777	+57.154%
2026-04-16	95.0600	98.7600	95.0600	98.2500	+4.521%	17	715	+59.858%
2026-04-15	87.6000	95.5000	87.6000	94.0000	+16.049%	36	714	+67.085%
2026-04-14	81.3300	82.3000	80.0000	81.0000	+8.144%	72	714	+93.901%
2026-04-13	67.8000	74.9000	67.8000	74.9000	+11.128%	4	689	+109.693%
2026-04-10	68.1300	68.1300	66.7500	67.4000	+2.028%	18	689	+133.027%
2026-04-09	64.5200	67.1000	64.5200	66.0600	-0.362%	18	680	+137.754%
2026-04-08	74.0000	74.0000	66.3000	66.3000	+0.045%	2	663	+136.893%
2026-04-07	66.5500	66.7000	65.4500	66.2700	-1.938%	66	663	+137.000%
2026-04-06	68.7400	68.7400	67.5800	67.5800	+0.805%	5	706	+132.406%
2026-04-02	64.2800	67.0400	64.2800	67.0400	+0.434%	26	684	+134.278%
2026-04-01	68.7900	68.7900	66.5100	66.7500	+3.440%	47	684	+135.296%
2026-03-31	65.3100	65.3100	64.5300	64.5300	+4.064%	12	686	+143.391%
2026-03-30	63.0900	63.0900	61.8600	62.0100	+0.829%	15	685	+153.282%
2026-03-27	62.2000	63.3500	61.5000	61.5000	-7.100%	22	696	+155.382%
2026-03-26	69.0000	69.0000	66.2000	66.2000	-3.555%	6	691	+137.251%
2026-03-25	69.8000	69.8000	68.1500	68.6400	-0.952%	19	686	+128.817%
2026-03-24	70.3400	70.3400	69.2500	69.3000	-7.129%	16	686	+126.638%
2026-03-23	76.3400	76.3400	74.6200	74.6200	-0.387%	31	686	+110.480%
2026-03-20	77.0000	77.0000	74.9100	74.9100	-5.105%	9	684	+109.665%
2026-03-19	78.5500	79.7000	78.5500	78.9400	-1.078%	4	682	+98.961%
2026-03-18	82.5000	82.5000	79.5700	79.8000	-4.213%	33	681	+96.817%
2026-03-17	85.0200	85.0200	82.9500	83.3100	-2.161%	10	685	+88.525%
2026-03-16	82.7500	85.1500	82.7500	85.1500	+2.590%	103	684	+84.451%
2026-03-13	84.9800	84.9800	83.0000	83.0000	-7.003%	34	681	+89.229%
2026-03-11	91.4200	91.4200	88.9200	89.2500	-0.877%	78	673	+75.978%
2026-03-10	90.0000	90.2100	90.0000	90.0400	-1.218%	36	690	+74.434%
2026-03-09	92.0000	92.1200	90.5000	91.1500	-3.166%	10	663	+72.309%
2026-03-06	95.7500	95.7500	94.1300	94.1300	-0.916%	8	668	+66.854%
2026-03-05	95.0000	95.9000	95.0000	95.0000	+1.877%	5	664	+65.326%
2026-03-04	90.7500	93.3500	90.6100	93.2500	+2.338%	8	664	+68.429%
2026-03-03	85.1800	91.1200	84.9000	91.1200	+7.898%	9	659	+72.366%
2026-03-02	82.1800	87.4000	82.1800	84.4500	+0.920%	16	653	+85.980%
2026-02-27	83.1200	84.6100	83.1200	83.6800	-5.446%	70	657	+87.691%
2026-02-26	87.6000	90.0000	87.6000	88.5000	+3.135%	23	659	+77.469%
2026-02-25	85.2500	86.3200	84.9500	85.8100	+6.995%	15	648	+83.032%
2026-02-24	79.8700	80.4200	77.4500	80.2000	+4.495%	24	648	+95.835%
2026-02-23	80.0000	80.0000	76.7500	76.7500	-8.740%	15	645	+104.638%
2026-02-20	83.1700	85.0000	83.1700	84.1000	-0.473%	9	643	+86.754%
2026-02-19	84.0000	84.5000	83.0000	84.5000	+1.101%	135	637	+85.870%
2026-02-18	86.1500	86.1500	83.5800	83.5800	+1.741%	23	669	+87.916%
2026-02-17	83.0000	84.2500	81.6000	82.1500	-3.114%	44	666	+91.187%
2026-02-13	86.0200	86.5000	84.7900	84.7900	-1.977%	6	663	+85.234%
2026-02-12	86.0000	86.8700	84.5700	86.5000	-0.023%	27	663	+81.572%
2026-02-11	85.5500	87.9900	85.5500	86.5200	-5.854%	26	663	+81.530%
2026-02-10	97.4000	98.3000	91.9000	91.9000	+0.978%	16	668	+70.903%
2026-02-09	88.0000	92.0000	88.0000	91.0100	+8.345%	7	655	+72.574%
2026-02-06	80.1500	84.0500	80.1500	84.0000	+5.714%	41	653	+86.976%
2026-02-05	86.0000	86.3000	79.2500	79.4600	-12.344%	53	620	+97.659%
2026-02-04	91.7500	94.0000	90.6500	90.6500	+2.083%	9	578	+73.260%
2026-02-03	97.1500	97.1500	88.8000	88.8000	-9.240%	43	574	+76.869%
2026-02-02	101.0000	101.9700	97.2500	97.8400	-3.387%	265	556	+60.527%
2026-01-30	108.4700	108.4700	101.0000	101.2700	-3.552%	109	503	+55.090%
2026-01-29	108.8000	108.8000	97.4500	105.0000	-23.257%	582	432	+49.581%
2026-01-28	136.6300	136.8200	136.6300	136.8200	+0.234%	3	20	+14.793%
2026-01-27	136.5000	136.5000	136.5000	136.5000	+5.178%	1	20	+15.062%
2026-01-23	129.7800	129.7800	129.7800	129.7800	+19.064%	1	21	+21.020%
2026-01-21	107.2500	109.0500	107.2500	109.0000	-4.487%	12	21	+44.092%
2026-01-20	114.1200	114.1200	114.1200	114.1200	-6.826%	1	10	+37.627%
2026-01-16	121.0000	122.4800	120.9000	122.4800	+2.924%	4	8	+28.233%
2026-01-15	122.2700	122.2700	119.0000	119.0000	-0.576%	4	8	+31.983%
2026-01-14	123.8200	123.8200	119.6900	119.6900	-5.756%	3	8	+31.222%
2026-01-13	127.0000	127.0000	127.0000	127.0000	-5.485%	3	6	+23.669%
2026-01-09	132.0300	134.3700	131.2500	134.3700	0.000%	4	3	+16.886%