Dark

MSFT20281215C450
MSFT Dec 15 2028 450.00 Call (MSFT281215C00450000)
option OPRA

EOD

Aug 3, 2026

135.98+14.346%(+17.06)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	124.8500	138.3500	124.8500	135.9800	+14.346%	110	1,213	0.000%
2026-07-31	113.0000	118.9200	109.7000	118.9200	+9.604%	80	1,249	+14.346%
2026-07-30	103.8500	114.0000	101.0000	108.5000	+39.317%	449	1,261	+25.327%
2026-07-29	79.0000	83.0000	77.8800	77.8800	-1.976%	33	1,348	+74.602%
2026-07-28	83.2500	83.3700	79.4500	79.4500	-0.849%	236	1,351	+71.152%
2026-07-27	80.5000	80.5000	79.3900	80.1300	+5.227%	4	1,258	+69.699%
2026-07-24	78.3000	78.3000	75.0000	76.1500	+2.794%	21	1,258	+78.569%
2026-07-23	79.0000	79.3000	73.0000	74.0800	-6.700%	66	1,259	+83.558%
2026-07-22	83.0000	83.0000	78.5200	79.4000	-7.189%	95	1,240	+71.259%
2026-07-21	86.0000	86.6300	84.9000	85.5500	-1.667%	28	1,173	+58.948%
2026-07-20	81.5500	87.7500	81.5500	87.0000	+4.242%	21	1,164	+56.299%
2026-07-17	81.0500	83.4600	79.7900	83.4600	-2.443%	30	1,165	+62.928%
2026-07-16	80.3500	89.2000	80.3500	85.5500	+3.571%	212	1,163	+58.948%
2026-07-15	80.5000	84.4200	79.9500	82.6000	+5.600%	18	1,142	+64.625%
2026-07-14	77.2500	78.5000	76.6600	78.2200	-3.836%	55	1,135	+73.843%
2026-07-13	80.3000	82.0500	77.6000	81.3400	+4.671%	28	1,178	+67.175%
2026-07-10	76.2000	77.7100	76.2000	77.7100	+3.849%	11	1,178	+74.984%
2026-07-09	74.1500	74.8300	71.9400	74.8300	-2.234%	14	1,173	+81.719%
2026-07-08	77.2200	77.2200	75.4900	76.5400	-4.325%	7	1,170	+77.659%
2026-07-07	83.5000	83.5000	80.0000	80.0000	+1.820%	27	1,171	+69.975%
2026-07-06	79.3400	79.3400	75.2000	78.5700	-3.619%	34	1,182	+73.069%
2026-07-02	77.7300	82.9500	77.6000	81.5200	+1.964%	53	1,184	+66.806%
2026-07-01	74.8000	80.3800	73.0000	79.9500	+14.280%	24	1,184	+70.081%
2026-06-30	69.4500	70.6800	68.8400	69.9600	+2.057%	154	1,180	+94.368%
2026-06-29	73.9500	75.4000	67.2000	68.5500	-4.460%	38	1,255	+98.366%
2026-06-26	66.0000	71.7500	65.0900	71.7500	+15.726%	197	1,226	+89.519%
2026-06-25	62.8000	62.9500	58.6000	62.0000	-4.615%	378	1,194	+119.323%
2026-06-24	68.5700	70.5500	65.0000	65.0000	-8.062%	43	1,024	+109.200%
2026-06-23	69.0000	71.3500	69.0000	70.7000	+4.293%	37	1,022	+92.334%
2026-06-22	71.1000	71.6300	67.3200	67.7900	-6.856%	200	1,022	+100.590%
2026-06-18	72.2200	74.5900	69.8200	72.7800	+1.506%	52	934	+86.837%
2026-06-17	77.0000	77.0000	71.5700	71.7000	-10.094%	42	934	+89.651%
2026-06-16	83.8000	83.8000	79.7500	79.7500	-2.898%	15	934	+70.508%
2026-06-15	81.5600	83.1100	81.1500	82.1300	+4.558%	86	923	+65.567%
2026-06-12	78.1700	78.5500	74.5000	78.5500	+2.013%	128	973	+73.113%
2026-06-11	76.5300	77.0000	74.3700	77.0000	-7.574%	90	922	+76.597%
2026-06-10	83.3500	85.2100	83.1000	83.3100	-0.287%	47	943	+63.222%
2026-06-09	86.8000	89.0000	81.4100	83.5500	-5.218%	91	942	+62.753%
2026-06-08	87.4600	88.7300	86.0000	88.1500	-2.564%	54	952	+54.260%
2026-06-05	97.2000	97.2000	88.6300	90.4700	-7.834%	45	961	+50.304%
2026-06-04	101.9500	101.9500	98.0800	98.1600	+0.936%	6	959	+38.529%
2026-06-03	101.7500	101.7500	95.3000	97.2500	-9.112%	28	956	+39.825%
2026-06-02	113.6500	113.8500	106.5500	107.0000	-10.460%	98	953	+27.084%
2026-06-01	119.6100	121.3400	117.2800	119.5000	+9.986%	134	929	+13.791%
2026-05-29	100.4100	108.6500	100.4100	108.6500	+17.625%	256	968	+25.154%
2026-05-28	87.5000	95.0000	87.5000	92.3700	+7.432%	299	919	+47.212%
2026-05-27	85.0000	87.0000	84.0000	85.9800	-0.486%	27	892	+58.153%
2026-05-26	86.0000	86.5000	85.9300	86.4000	-2.648%	105	901	+57.384%
2026-05-22	90.2900	90.2900	88.1000	88.7500	-1.389%	8	909	+53.217%
2026-05-21	91.5000	91.5000	85.0100	90.0000	+1.443%	22	909	+51.089%
2026-05-20	84.9200	88.7200	84.9200	88.7200	+2.566%	23	909	+53.269%
2026-05-19	95.0900	96.8700	86.5000	86.5000	-3.889%	22	912	+57.202%
2026-05-18	89.6000	91.7000	87.2200	90.0000	+0.559%	124	912	+51.089%
2026-05-15	83.7500	93.2200	83.7500	89.5000	+10.344%	99	912	+51.933%
2026-05-14	78.0000	82.2500	76.3400	81.1100	+3.391%	21	965	+67.649%
2026-05-13	76.1700	79.5000	75.8000	78.4500	+0.693%	41	975	+73.333%
2026-05-12	79.9200	80.0300	77.9100	77.9100	-2.613%	55	975	+74.535%
2026-05-11	80.0000	81.2500	79.1500	80.0000	-2.795%	26	975	+69.975%
2026-05-08	83.5300	84.5000	82.3000	82.3000	-5.402%	72	984	+65.225%
2026-05-07	87.8900	90.0000	87.0000	87.0000	+5.455%	176	948	+56.299%
2026-05-06	78.0000	84.4100	78.0000	82.5000	+0.365%	24	906	+64.824%
2026-05-05	83.0000	83.0000	80.0900	82.2000	-0.291%	29	893	+65.426%
2026-05-04	84.4300	84.4300	82.4400	82.4400	-1.009%	28	874	+64.944%
2026-05-01	84.0000	86.0000	82.2500	83.2800	+3.866%	59	877	+63.280%
2026-04-30	83.0000	83.8900	75.7600	80.1800	-13.785%	292	877	+69.593%
2026-04-29	93.0500	93.6500	90.9500	93.0000	-2.597%	39	751	+46.215%
2026-04-28	91.3000	95.5000	91.2500	95.4800	+2.391%	103	739	+42.417%
2026-04-27	87.4800	93.6800	87.4800	93.2500	+1.913%	195	750	+45.823%
2026-04-24	88.7000	91.5000	87.9000	91.5000	+5.172%	21	757	+48.612%
2026-04-23	90.5300	91.0300	84.0000	87.0000	-9.657%	73	765	+56.299%
2026-04-22	94.4000	96.8500	94.4000	96.3000	+3.437%	27	744	+41.205%
2026-04-21	88.2100	94.0000	88.2000	93.1000	+6.097%	64	729	+46.058%
2026-04-20	89.0100	89.0100	87.0700	87.7500	-2.500%	33	752	+54.963%
2026-04-17	92.0000	96.3900	89.5000	90.0000	0.000%	62	750	+51.089%
2026-04-16	87.7000	90.0000	84.9000	90.0000	+6.698%	50	777	+51.089%
2026-04-15	76.0000	86.0900	76.0000	84.3500	+13.986%	109	816	+61.209%
2026-04-14	73.6000	75.0400	72.6500	74.0000	+9.225%	49	827	+83.757%
2026-04-13	60.7000	67.8500	60.7000	67.7500	+11.248%	9	790	+100.708%
2026-04-10	61.6500	61.6500	60.1500	60.9000	+2.785%	14	792	+123.284%
2026-04-09	58.5000	60.1800	57.7500	59.2500	-3.234%	36	785	+129.502%
2026-04-08	65.9000	65.9000	60.0000	61.2300	+0.857%	23	784	+122.081%
2026-04-07	60.0000	60.7100	59.0700	60.7100	-0.361%	22	796	+123.983%
2026-04-06	63.2500	63.2500	60.6000	60.9300	+0.395%	24	794	+123.174%
2026-04-02	58.5000	60.6900	58.4000	60.6900	+1.370%	26	768	+124.057%
2026-04-01	59.9800	62.0000	59.8700	59.8700	-3.498%	29	768	+127.125%
2026-03-31	59.0000	62.0400	58.0500	62.0400	+14.044%	24	765	+119.181%
2026-03-30	57.9000	57.9000	54.4000	54.4000	-2.070%	31	755	+149.963%
2026-03-27	58.3500	58.3500	55.1600	55.5500	-6.858%	199	742	+144.788%
2026-03-26	61.5000	63.3500	59.6400	59.6400	-3.495%	57	735	+128.001%
2026-03-25	64.1200	64.3000	61.6000	61.8000	-2.370%	78	703	+120.032%
2026-03-24	65.0500	65.0500	62.2500	63.3000	-6.125%	134	706	+114.818%
2026-03-23	69.2200	70.2000	67.2500	67.4300	-0.838%	19	633	+101.661%
2026-03-20	68.6200	69.3400	67.8600	68.0000	-3.751%	53	633	+99.971%
2026-03-19	71.4300	71.8000	70.0000	70.6500	-1.875%	28	626	+92.470%
2026-03-18	75.4000	75.4000	72.0000	72.0000	-5.350%	42	618	+88.861%
2026-03-17	76.5000	77.1800	75.5000	76.0700	-1.169%	33	626	+78.756%
2026-03-16	75.0000	76.9700	74.8000	76.9700	+0.614%	23	593	+76.666%
2026-03-13	78.9400	78.9400	75.7000	76.5000	-4.375%	74	578	+77.752%
2026-03-12	81.2000	82.8000	80.0000	80.0000	-1.877%	35	575	+69.975%
2026-03-11	83.9500	83.9500	81.4500	81.5300	-0.500%	30	577	+66.785%
2026-03-10	82.8000	83.4000	81.9300	81.9400	-3.144%	35	585	+65.951%
2026-03-09	84.2500	85.2900	82.9000	84.6000	-2.083%	15	580	+60.733%
2026-03-06	88.0000	89.0000	86.0000	86.4000	-0.598%	11	580	+57.384%
2026-03-05	85.5000	87.8000	85.0000	86.9200	+2.259%	33	580	+56.443%
2026-03-04	81.4000	86.7500	81.4000	85.0000	-0.118%	12	578	+59.976%
2026-03-03	78.3500	85.1000	77.8000	85.1000	+5.714%	45	571	+59.788%
2026-03-02	79.7300	80.5000	79.7300	80.5000	+5.229%	10	562	+68.919%
2026-02-27	75.0200	77.8000	75.0200	76.5000	-5.556%	8	555	+77.752%
2026-02-26	82.8000	82.8000	80.0500	81.0000	+1.887%	10	548	+67.877%
2026-02-25	76.2000	79.5000	76.2000	79.5000	+8.919%	15	546	+71.044%
2026-02-24	71.3000	72.9900	71.0000	72.9900	+4.570%	34	546	+86.299%
2026-02-23	73.8000	73.8000	69.7100	69.8000	-8.531%	38	541	+94.814%
2026-02-20	76.9500	77.0800	76.2500	76.3100	-0.586%	8	529	+78.194%
2026-02-19	77.6500	79.0000	76.2000	76.7600	+0.735%	19	526	+77.150%
2026-02-18	75.9000	77.3000	75.7500	76.2000	+2.296%	40	533	+78.451%
2026-02-17	76.7500	76.7500	74.0100	74.4900	-3.485%	29	506	+82.548%
2026-02-13	77.1100	79.5000	76.9900	77.1800	-0.861%	14	490	+76.186%
2026-02-12	79.0500	80.5000	77.1500	77.8500	-3.099%	12	490	+74.669%
2026-02-11	79.1000	80.3400	78.9000	80.3400	-4.584%	27	482	+69.256%
2026-02-10	87.0000	88.6000	84.2000	84.2000	-1.116%	21	455	+61.496%
2026-02-09	81.0000	85.1500	80.0000	85.1500	+10.155%	17	454	+59.695%
2026-02-06	74.7100	77.3000	72.8400	77.3000	+7.361%	43	447	+75.912%
2026-02-05	81.9000	81.9000	72.0000	72.0000	-15.294%	42	416	+88.861%
2026-02-04	81.5500	85.4500	81.5500	85.0000	+3.659%	27	388	+59.976%
2026-02-03	85.9500	86.0000	80.0000	82.0000	-7.658%	143	374	+65.829%
2026-02-02	91.1000	92.0500	88.1500	88.8000	-5.128%	32	375	+53.131%
2026-01-30	97.3500	97.5000	91.9000	93.6000	-1.505%	75	352	+45.278%
2026-01-29	99.2700	104.5200	89.0000	95.0300	-26.052%	227	335	+43.092%
2026-01-28	126.0000	128.5100	125.1500	128.5100	+1.030%	11	193	+5.813%
2026-01-27	124.9200	128.0000	124.9200	127.2000	+6.622%	8	186	+6.903%
2026-01-26	120.7500	123.0000	119.3000	119.3000	+1.966%	16	184	+13.982%
2026-01-23	107.0000	119.5300	107.0000	117.0000	+10.607%	43	183	+16.222%
2026-01-22	104.0000	106.7000	104.0000	105.7800	+4.733%	57	155	+28.550%
2026-01-21	106.5000	106.5000	98.3200	101.0000	-5.775%	61	107	+34.634%
2026-01-20	107.6500	107.6500	107.0000	107.1900	-3.822%	14	57	+26.859%
2026-01-16	112.0300	112.2300	111.2500	111.4500	+1.920%	5	42	+22.010%
2026-01-15	111.0000	111.5400	107.6500	109.3500	-0.591%	23	42	+24.353%
2026-01-14	114.5000	114.5000	110.0000	110.0000	-6.127%	5	25	+23.618%
2026-01-13	120.5300	120.5300	115.7500	117.1800	-5.477%	19	20	+16.044%
2026-01-12	123.9700	123.9700	123.9700	123.9700	+0.780%	1	2	+9.688%
2026-01-09	123.0000	123.0100	123.0000	123.0100	0.000%	2	1	+10.544%