Dark

MSFT20281215C440
MSFT Dec 15 2028 440.00 Call (MSFT281215C00440000)
option OPRA

EOD

Sep 29, 2026

151.50-2.258%(-3.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	151.5000	151.5000	151.5000	151.5000	-2.258%	1	1,286	0.000%
2026-09-28	153.9300	155.0000	153.9300	155.0000	-2.699%	11	1,285	-2.258%
2026-09-25	156.7800	159.3000	156.7800	159.3000	+10.625%	13	1,285	-4.896%
2026-09-24	141.4300	144.0000	141.4300	144.0000	-1.525%	6	1,286	+5.208%
2026-09-23	146.2300	146.2300	146.2300	146.2300	+0.953%	5	1,286	+3.604%
2026-09-22	142.3200	144.8500	142.3200	144.8500	+5.691%	7	1,286	+4.591%
2026-09-16	140.1500	140.3000	137.0500	137.0500	-3.486%	7	1,286	+10.544%
2026-09-11	142.0000	142.0000	142.0000	142.0000	+1.429%	1	1,291	+6.690%
2026-09-10	139.0500	140.0000	139.0500	140.0000	-0.955%	2	1,291	+8.214%
2026-09-08	141.3500	141.3500	141.3500	141.3500	-6.080%	1	1,291	+7.181%
2026-09-03	150.5000	150.5000	150.5000	150.5000	+1.552%	1	1,292	+0.664%
2026-09-01	148.2000	148.2000	148.2000	148.2000	-7.038%	1	1,292	+2.227%
2026-08-28	161.3000	161.3000	159.4200	159.4200	+5.751%	7	1,292	-4.968%
2026-08-27	142.3000	151.3100	142.3000	150.7500	+4.870%	5	1,286	+0.498%
2026-08-26	144.8200	144.8200	143.0000	143.7500	+3.492%	3	1,285	+5.391%
2026-08-25	138.8200	138.9000	138.8200	138.9000	-0.501%	4	1,283	+9.071%
2026-08-24	135.0000	139.6000	135.0000	139.6000	+3.392%	7	1,280	+8.524%
2026-08-19	135.7400	135.7400	135.0200	135.0200	+0.521%	2	1,274	+12.206%
2026-08-18	134.2700	134.3200	134.2700	134.3200	+0.675%	10	1,275	+12.790%
2026-08-17	136.8000	136.8000	131.5000	133.4200	-7.865%	14	1,282	+13.551%
2026-08-14	144.8100	144.8100	144.8100	144.8100	+0.709%	2	1,275	+4.620%
2026-08-12	148.5500	148.5500	143.7900	143.7900	-6.307%	7	1,277	+5.362%
2026-08-11	151.5500	153.6300	151.5500	153.4700	-3.508%	4	1,280	-1.284%
2026-08-10	155.2000	159.7700	155.2000	159.0500	+4.638%	8	1,279	-4.747%
2026-08-07	154.0000	154.0000	151.2500	152.0000	+0.165%	7	1,286	-0.329%
2026-08-06	148.7700	151.7500	148.7700	151.7500	+5.272%	6	1,288	-0.165%
2026-08-05	148.4000	148.4000	142.8800	144.1500	-0.607%	9	1,292	+5.099%
2026-08-04	145.0000	148.3600	145.0000	145.0300	+1.725%	11	1,297	+4.461%
2026-08-03	133.0000	143.4000	133.0000	142.5700	+17.110%	44	1,298	+6.264%
2026-07-31	119.0500	122.6500	114.8200	121.7400	+3.432%	318	1,284	+24.446%
2026-07-30	106.1500	117.7000	106.1500	117.7000	+44.417%	124	1,290	+28.717%
2026-07-29	83.2800	84.2100	81.5000	81.5000	-2.090%	615	1,331	+85.890%
2026-07-28	86.5900	86.5900	83.2400	83.2400	-1.444%	418	887	+82.004%
2026-07-27	84.1500	84.4600	84.1500	84.4600	+4.919%	12	613	+79.375%
2026-07-24	80.5000	80.5000	80.5000	80.5000	+3.871%	6	613	+88.199%
2026-07-23	82.5800	82.5800	75.4700	77.5000	-5.557%	12	607	+95.484%
2026-07-22	83.0000	83.4000	82.0600	82.0600	-8.108%	8	601	+84.621%
2026-07-21	88.3700	90.3000	88.3700	89.3000	-0.368%	38	606	+69.653%
2026-07-20	84.2500	90.7000	84.2500	89.6300	+5.946%	6	641	+69.028%
2026-07-17	85.0000	85.0000	84.6000	84.6000	-8.003%	2	644	+79.078%
2026-07-16	85.7800	91.9600	85.7800	91.9600	+10.875%	47	645	+64.746%
2026-07-15	83.5300	83.5300	82.9400	82.9400	+1.942%	5	600	+82.662%
2026-07-14	81.3600	81.3600	81.3600	81.3600	-4.597%	1	598	+86.209%
2026-07-13	83.8800	85.2800	83.8800	85.2800	+12.954%	7	598	+77.650%
2026-07-09	75.5000	75.5000	75.5000	75.5000	-5.436%	1	600	+100.662%
2026-07-08	80.5200	80.5200	79.0100	79.8400	-7.699%	16	601	+89.755%
2026-07-07	86.1300	86.5000	86.1300	86.5000	+6.685%	2	609	+75.145%
2026-07-06	82.7000	82.7000	79.8700	81.0800	-4.925%	5	607	+86.852%
2026-07-02	84.6000	85.5000	84.6000	85.2800	+1.705%	6	610	+77.650%
2026-07-01	77.0000	83.8500	77.0000	83.8500	+15.560%	18	610	+80.680%
2026-06-30	72.5600	72.5600	72.5600	72.5600	+1.696%	25	618	+108.793%
2026-06-29	71.7400	71.7400	71.3500	71.3500	-4.803%	26	593	+112.334%
2026-06-26	67.9400	74.9500	67.9400	74.9500	+18.069%	165	617	+102.135%
2026-06-25	64.3700	65.2400	61.0500	63.4800	-8.464%	207	622	+138.658%
2026-06-24	73.5700	73.5700	69.3500	69.3500	-6.030%	29	619	+118.457%
2026-06-23	74.3500	74.3500	71.0600	73.8000	+4.964%	20	617	+105.285%
2026-06-22	73.5000	73.5000	70.0900	70.3100	-6.565%	66	615	+115.474%
2026-06-18	73.8000	75.2500	73.8000	75.2500	+0.120%	5	590	+101.329%
2026-06-17	79.9000	79.9000	75.1600	75.1600	-12.523%	8	590	+101.570%
2026-06-15	87.9500	87.9500	85.9000	85.9200	+8.389%	16	590	+76.327%
2026-06-12	77.0000	79.2700	76.8000	79.2700	+0.291%	9	600	+91.119%
2026-06-11	82.3500	82.3500	77.2900	79.0400	-7.664%	22	604	+91.675%
2026-06-10	85.6000	85.6000	85.6000	85.6000	+1.170%	4	603	+76.986%
2026-06-09	93.0000	93.0000	84.6100	84.6100	-8.776%	4	607	+79.057%
2026-06-08	90.5000	93.1200	90.0100	92.7500	-1.288%	34	608	+63.342%
2026-06-05	102.5300	102.5300	93.9600	93.9600	-6.181%	14	598	+61.239%
2026-06-04	102.1000	102.1000	100.1500	100.1500	-0.596%	13	593	+51.273%
2026-06-03	105.3000	105.3000	100.0000	100.7500	-10.841%	30	587	+50.372%
2026-06-02	113.0000	114.7800	111.3500	113.0000	-8.346%	15	604	+34.071%
2026-06-01	124.0000	126.0000	122.0000	123.2900	+11.454%	51	605	+22.881%
2026-05-29	105.3000	111.1500	105.0000	110.6200	+13.515%	111	624	+36.955%
2026-05-28	96.8000	98.0000	96.4800	97.4500	+8.278%	65	650	+55.464%
2026-05-27	90.0000	90.0000	90.0000	90.0000	0.000%	2	604	+68.333%
2026-05-26	90.0000	90.0000	90.0000	90.0000	-1.045%	1	602	+68.333%
2026-05-22	94.0000	94.0000	90.9500	90.9500	-1.473%	10	602	+66.575%
2026-05-21	93.2900	94.0000	90.8100	92.3100	+1.262%	8	598	+64.121%
2026-05-20	88.1600	91.2300	87.6000	91.1600	+0.286%	363	598	+66.191%
2026-05-19	100.7500	100.7500	90.9000	90.9000	-4.275%	5	366	+66.667%
2026-05-18	91.0000	96.5000	91.0000	94.9600	-2.854%	17	366	+59.541%
2026-05-15	89.6500	97.7500	89.6500	97.7500	+16.369%	33	366	+54.987%
2026-05-14	86.5000	86.5000	84.0000	84.0000	+2.539%	13	374	+80.357%
2026-05-13	81.2500	82.0000	81.2500	81.9200	-2.627%	6	373	+84.937%
2026-05-12	83.3000	84.1300	83.3000	84.1300	-0.965%	3	373	+80.078%
2026-05-11	84.4100	84.9500	84.4100	84.9500	-2.278%	12	373	+78.340%
2026-05-08	86.8000	86.9300	86.8000	86.9300	-7.027%	2	363	+74.278%
2026-05-07	93.7000	93.7000	93.5000	93.5000	+9.318%	4	363	+62.032%
2026-05-06	88.5000	88.5000	85.5300	85.5300	+0.624%	3	361	+77.131%
2026-05-05	85.0700	85.0700	83.9500	85.0000	-3.683%	39	359	+78.235%
2026-05-04	88.4200	90.6000	88.2500	88.2500	+0.284%	4	344	+71.671%
2026-05-01	88.7600	88.7600	88.0000	88.0000	+3.347%	2	345	+72.159%
2026-04-30	80.7700	85.1500	80.1400	85.1500	-13.227%	226	345	+77.921%
2026-04-28	99.2500	99.2500	97.9500	98.1300	+0.905%	27	310	+54.387%
2026-04-27	93.2500	99.1700	93.2500	97.2500	+1.355%	35	293	+55.784%
2026-04-24	92.2200	95.9500	90.4000	95.9500	+5.208%	7	290	+57.895%
2026-04-23	91.2000	91.2000	91.2000	91.2000	-9.631%	1	291	+66.118%
2026-04-22	96.5300	100.9200	96.5300	100.9200	+3.561%	6	291	+50.119%
2026-04-21	97.6000	97.6000	96.1600	97.4500	+7.454%	5	290	+55.464%
2026-04-20	91.3600	91.3600	90.6900	90.6900	-2.641%	4	290	+67.053%
2026-04-17	96.8000	98.3800	93.1500	93.1500	-0.300%	16	291	+62.641%
2026-04-16	94.0100	94.0100	92.4000	93.4300	+5.750%	17	305	+62.153%
2026-04-15	83.1900	88.3500	83.1900	88.3500	+14.221%	28	305	+71.477%
2026-04-14	77.2500	77.3500	77.2500	77.3500	+9.097%	4	323	+95.863%
2026-04-13	64.6000	70.9000	64.6000	70.9000	+10.816%	6	322	+113.681%
2026-04-10	64.4400	64.4400	63.9800	63.9800	+3.611%	4	319	+136.793%
2026-04-09	61.7500	61.7500	61.7500	61.7500	-7.143%	1	316	+145.344%
2026-04-08	66.5000	66.5000	66.5000	66.5000	+4.609%	1	316	+127.820%
2026-04-07	63.5700	63.5700	63.5700	63.5700	-1.105%	35	316	+138.320%
2026-04-06	65.2000	65.2000	63.8900	64.2800	-0.341%	40	326	+135.688%
2026-04-02	61.5300	64.5000	61.5300	64.5000	+2.105%	62	328	+134.884%
2026-04-01	64.3200	64.5500	63.0900	63.1700	-1.065%	68	328	+139.829%
2026-03-31	61.6100	63.8500	61.6100	63.8500	+4.484%	6	287	+137.275%
2026-03-30	59.4800	61.1100	59.4800	61.1100	+4.784%	18	286	+147.914%
2026-03-27	60.2000	60.2000	58.3200	58.3200	-7.502%	25	288	+159.774%
2026-03-26	63.0500	63.0500	63.0500	63.0500	-3.149%	6	276	+140.285%
2026-03-25	65.4000	65.4000	65.1000	65.1000	-3.038%	3	276	+132.719%
2026-03-24	67.8600	67.9000	67.0000	67.1400	-5.410%	27	275	+125.648%
2026-03-23	72.3000	73.0400	70.8000	70.9800	-0.407%	35	257	+113.440%
2026-03-20	71.9300	72.8800	71.2700	71.2700	-3.310%	31	255	+112.572%
2026-03-19	75.8600	75.8600	73.7100	73.7100	-2.112%	77	261	+105.535%
2026-03-18	77.0000	77.5000	75.3000	75.3000	-5.307%	21	256	+101.195%
2026-03-17	79.4500	79.5200	79.4500	79.5200	-1.487%	2	263	+90.518%
2026-03-16	80.9000	81.1800	80.7200	80.7200	-0.530%	26	263	+87.686%
2026-03-13	81.1500	81.1500	81.1500	81.1500	-3.702%	1	264	+86.691%
2026-03-12	84.2700	84.2700	84.2700	84.2700	-3.735%	25	264	+79.779%
2026-03-11	88.9500	88.9500	87.5400	87.5400	+0.551%	41	239	+73.064%
2026-03-10	89.4000	89.4000	87.0600	87.0600	-4.066%	2	238	+74.018%
2026-03-06	91.8000	91.8000	90.7500	90.7500	0.000%	11	237	+66.942%
2026-03-05	90.0800	91.0000	90.0800	90.7500	+4.011%	42	237	+66.942%
2026-03-04	87.5800	90.3300	86.5500	87.2500	-0.694%	16	197	+73.639%
2026-03-03	81.2500	87.8600	81.2500	87.8600	+5.996%	22	201	+72.433%
2026-03-02	83.6100	84.5000	82.8300	82.8900	-6.865%	31	203	+82.772%
2026-02-26	89.5000	89.5000	89.0000	89.0000	+12.830%	3	177	+70.225%
2026-02-25	78.8800	78.8800	78.8800	78.8800	+4.270%	7	173	+92.064%
2026-02-24	74.8800	76.2700	74.7800	75.6500	+3.673%	7	173	+100.264%
2026-02-23	77.0500	77.0500	72.9700	72.9700	-9.241%	10	170	+107.620%
2026-02-20	79.8000	80.4000	79.7900	80.4000	+0.212%	3	164	+88.433%
2026-02-19	80.9500	81.0500	80.2300	80.2300	+0.413%	5	163	+88.832%
2026-02-18	80.6500	80.9400	79.7500	79.9000	+2.148%	7	164	+89.612%
2026-02-17	77.6000	78.6800	77.6000	78.2200	-3.871%	8	165	+93.684%
2026-02-13	81.8900	82.3700	80.8200	81.3700	-0.768%	10	172	+86.187%
2026-02-12	81.8000	82.0000	81.8000	82.0000	-1.205%	7	172	+84.756%
2026-02-11	83.0000	84.2700	82.5000	83.0000	-8.176%	5	165	+82.530%
2026-02-10	90.3900	90.3900	90.3900	90.3900	+2.541%	1	164	+67.607%
2026-02-09	84.5000	88.1500	84.5000	88.1500	+12.107%	7	164	+71.866%
2026-02-06	78.9500	78.9500	76.6600	78.6300	+3.257%	15	161	+92.675%
2026-02-05	84.3000	84.3000	76.1500	76.1500	-13.584%	20	154	+98.949%
2026-02-04	86.0000	88.1200	85.5300	88.1200	+4.075%	8	155	+71.925%
2026-02-03	91.8500	91.8500	84.6700	84.6700	-8.247%	44	150	+78.930%
2026-02-02	97.0000	97.0000	92.2800	92.2800	-5.451%	14	144	+64.174%
2026-01-30	104.1000	104.1000	97.4700	97.6000	-1.910%	53	143	+55.225%
2026-01-29	98.0800	100.0000	93.0000	99.5000	-24.541%	157	121	+52.261%
2026-01-28	132.3700	132.3700	131.8600	131.8600	+1.822%	4	59	+14.895%
2026-01-27	129.5000	129.5000	129.5000	129.5000	+4.884%	2	59	+16.988%
2026-01-23	117.3000	123.4700	117.3000	123.4700	+11.738%	29	59	+22.702%
2026-01-22	109.1900	112.0000	108.0000	110.5000	+3.271%	34	59	+37.104%
2026-01-21	110.1500	110.1500	103.0000	107.0000	-4.660%	52	59	+41.589%
2026-01-20	109.7400	112.2300	109.7400	112.2300	-4.485%	2	28	+34.991%
2026-01-16	117.8100	117.8100	116.7200	117.5000	+3.524%	7	25	+28.936%
2026-01-15	115.0000	117.4000	113.5000	113.5000	-1.132%	12	25	+33.480%
2026-01-14	117.9800	117.9800	114.8000	114.8000	-4.333%	11	23	+31.969%
2026-01-13	122.0000	122.0000	120.0000	120.0000	-5.734%	13	13	+26.250%
2026-01-09	127.3000	127.3000	127.3000	127.3000	0.000%	1	1	+19.010%