Dark

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

EOD

Sep 29, 2026

148.55+0.034%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	148.5500	148.5500	148.5500	148.5500	+0.034%	1	1,304	0.000%
2026-09-28	146.0000	148.5000	146.0000	148.5000	-3.257%	2	1,304	+0.034%
2026-09-25	150.0000	154.5000	150.0000	153.5000	+7.343%	20	1,303	-3.225%
2026-09-23	143.5000	143.5000	143.0000	143.0000	+3.398%	2	1,305	+3.881%
2026-09-22	138.1500	138.3000	138.1500	138.3000	+0.036%	2	1,306	+7.411%
2026-09-21	136.5300	138.2700	135.8300	138.2500	+1.535%	88	1,307	+7.450%
2026-09-18	135.2000	136.2900	134.7200	136.1600	-0.613%	21	1,307	+9.100%
2026-09-17	136.2500	138.6500	136.2500	137.0000	+3.163%	17	1,315	+8.431%
2026-09-16	136.6200	136.6200	132.8000	132.8000	-5.238%	87	1,313	+11.860%
2026-09-15	140.0100	140.1600	140.0100	140.1400	-3.051%	5	1,237	+6.001%
2026-09-14	137.5000	146.9900	137.2900	144.5500	+4.731%	22	1,238	+2.767%
2026-09-11	139.6000	139.6000	136.1200	138.0200	+2.931%	17	1,244	+7.629%
2026-09-10	132.7000	135.0000	132.7000	134.0900	+0.090%	9	1,238	+10.784%
2026-09-09	134.0000	134.4500	133.9700	133.9700	-0.022%	11	1,237	+10.883%
2026-09-08	134.5200	134.5200	134.0000	134.0000	-3.977%	9	1,237	+10.858%
2026-09-04	140.9500	140.9500	139.5500	139.5500	-5.229%	10	1,227	+6.449%
2026-09-03	147.5000	151.1300	147.2500	147.2500	+5.427%	18	1,227	+0.883%
2026-09-02	139.6700	139.6700	139.6700	139.6700	-1.223%	2	1,236	+6.358%
2026-09-01	141.5000	145.2200	141.3000	141.4000	-6.358%	27	1,236	+5.057%
2026-08-31	148.1000	151.5000	148.0000	151.0000	-1.468%	47	1,229	-1.623%
2026-08-28	149.9000	155.9500	149.9000	153.2500	+5.399%	87	1,230	-3.067%
2026-08-27	136.2500	145.7500	136.2500	145.4000	+6.162%	14	1,244	+2.166%
2026-08-26	136.9600	136.9600	136.9600	136.9600	+1.912%	2	1,249	+8.462%
2026-08-25	132.2900	135.1000	132.2900	134.3900	+0.112%	36	1,249	+10.536%
2026-08-24	133.0000	134.3300	133.0000	134.2400	+3.182%	6	1,267	+10.660%
2026-08-21	130.1000	130.1000	130.1000	130.1000	-0.023%	7	1,265	+14.181%
2026-08-19	129.8300	134.0000	129.5000	130.1300	+0.774%	36	1,261	+14.155%
2026-08-18	128.1600	129.5000	128.1600	129.1300	+2.200%	66	1,269	+15.039%
2026-08-17	135.0000	135.0000	126.3500	126.3500	-9.101%	48	1,211	+17.570%
2026-08-14	141.8400	141.8400	139.0000	139.0000	-1.676%	3	1,189	+6.871%
2026-08-13	141.4000	143.5000	136.9000	141.3700	+1.253%	39	1,189	+5.079%
2026-08-12	139.5000	140.9000	138.0000	139.6200	-5.496%	14	1,171	+6.396%
2026-08-11	149.5500	149.5500	147.0500	147.7400	-1.847%	8	1,169	+0.548%
2026-08-10	150.0600	156.0000	148.9300	150.5200	+2.625%	26	1,174	-1.309%
2026-08-07	150.0000	150.5000	146.5800	146.6700	-0.522%	17	1,171	+1.282%
2026-08-06	142.1000	147.4400	142.1000	147.4400	+5.563%	40	1,178	+0.753%
2026-08-05	142.5100	142.5100	137.0500	139.6700	-1.641%	42	1,197	+6.358%
2026-08-04	133.0000	144.0000	133.0000	142.0000	+4.427%	55	1,214	+4.613%
2026-08-03	124.8500	138.3500	124.8500	135.9800	+14.346%	110	1,213	+9.244%
2026-07-31	113.0000	118.9200	109.7000	118.9200	+9.604%	80	1,249	+24.916%
2026-07-30	103.8500	114.0000	101.0000	108.5000	+39.317%	449	1,261	+36.912%
2026-07-29	79.0000	83.0000	77.8800	77.8800	-1.976%	33	1,348	+90.742%
2026-07-28	83.2500	83.3700	79.4500	79.4500	-0.849%	236	1,351	+86.973%
2026-07-27	80.5000	80.5000	79.3900	80.1300	+5.227%	4	1,258	+85.386%
2026-07-24	78.3000	78.3000	75.0000	76.1500	+2.794%	21	1,258	+95.076%
2026-07-23	79.0000	79.3000	73.0000	74.0800	-6.700%	66	1,259	+100.526%
2026-07-22	83.0000	83.0000	78.5200	79.4000	-7.189%	95	1,240	+87.091%
2026-07-21	86.0000	86.6300	84.9000	85.5500	-1.667%	28	1,173	+73.641%
2026-07-20	81.5500	87.7500	81.5500	87.0000	+4.242%	21	1,164	+70.747%
2026-07-17	81.0500	83.4600	79.7900	83.4600	-2.443%	30	1,165	+77.989%
2026-07-16	80.3500	89.2000	80.3500	85.5500	+3.571%	212	1,163	+73.641%
2026-07-15	80.5000	84.4200	79.9500	82.6000	+5.600%	18	1,142	+79.843%
2026-07-14	77.2500	78.5000	76.6600	78.2200	-3.836%	55	1,135	+89.913%
2026-07-13	80.3000	82.0500	77.6000	81.3400	+4.671%	28	1,178	+82.628%
2026-07-10	76.2000	77.7100	76.2000	77.7100	+3.849%	11	1,178	+91.159%
2026-07-09	74.1500	74.8300	71.9400	74.8300	-2.234%	14	1,173	+98.517%
2026-07-08	77.2200	77.2200	75.4900	76.5400	-4.325%	7	1,170	+94.082%
2026-07-07	83.5000	83.5000	80.0000	80.0000	+1.820%	27	1,171	+85.688%
2026-07-06	79.3400	79.3400	75.2000	78.5700	-3.619%	34	1,182	+89.067%
2026-07-02	77.7300	82.9500	77.6000	81.5200	+1.964%	53	1,184	+82.225%
2026-07-01	74.8000	80.3800	73.0000	79.9500	+14.280%	24	1,184	+85.804%
2026-06-30	69.4500	70.6800	68.8400	69.9600	+2.057%	154	1,180	+112.336%
2026-06-29	73.9500	75.4000	67.2000	68.5500	-4.460%	38	1,255	+116.703%
2026-06-26	66.0000	71.7500	65.0900	71.7500	+15.726%	197	1,226	+107.038%
2026-06-25	62.8000	62.9500	58.6000	62.0000	-4.615%	378	1,194	+139.597%
2026-06-24	68.5700	70.5500	65.0000	65.0000	-8.062%	43	1,024	+128.538%
2026-06-23	69.0000	71.3500	69.0000	70.7000	+4.293%	37	1,022	+110.113%
2026-06-22	71.1000	71.6300	67.3200	67.7900	-6.856%	200	1,022	+119.133%
2026-06-18	72.2200	74.5900	69.8200	72.7800	+1.506%	52	934	+104.108%
2026-06-17	77.0000	77.0000	71.5700	71.7000	-10.094%	42	934	+107.183%
2026-06-16	83.8000	83.8000	79.7500	79.7500	-2.898%	15	934	+86.270%
2026-06-15	81.5600	83.1100	81.1500	82.1300	+4.558%	86	923	+80.872%
2026-06-12	78.1700	78.5500	74.5000	78.5500	+2.013%	128	973	+89.115%
2026-06-11	76.5300	77.0000	74.3700	77.0000	-7.574%	90	922	+92.922%
2026-06-10	83.3500	85.2100	83.1000	83.3100	-0.287%	47	943	+78.310%
2026-06-09	86.8000	89.0000	81.4100	83.5500	-5.218%	91	942	+77.798%
2026-06-08	87.4600	88.7300	86.0000	88.1500	-2.564%	54	952	+68.520%
2026-06-05	97.2000	97.2000	88.6300	90.4700	-7.834%	45	961	+64.198%
2026-06-04	101.9500	101.9500	98.0800	98.1600	+0.936%	6	959	+51.335%
2026-06-03	101.7500	101.7500	95.3000	97.2500	-9.112%	28	956	+52.751%
2026-06-02	113.6500	113.8500	106.5500	107.0000	-10.460%	98	953	+38.832%
2026-06-01	119.6100	121.3400	117.2800	119.5000	+9.986%	134	929	+24.310%
2026-05-29	100.4100	108.6500	100.4100	108.6500	+17.625%	256	968	+36.723%
2026-05-28	87.5000	95.0000	87.5000	92.3700	+7.432%	299	919	+60.821%
2026-05-27	85.0000	87.0000	84.0000	85.9800	-0.486%	27	892	+72.773%
2026-05-26	86.0000	86.5000	85.9300	86.4000	-2.648%	105	901	+71.933%
2026-05-22	90.2900	90.2900	88.1000	88.7500	-1.389%	8	909	+67.380%
2026-05-21	91.5000	91.5000	85.0100	90.0000	+1.443%	22	909	+65.056%
2026-05-20	84.9200	88.7200	84.9200	88.7200	+2.566%	23	909	+67.437%
2026-05-19	95.0900	96.8700	86.5000	86.5000	-3.889%	22	912	+71.734%
2026-05-18	89.6000	91.7000	87.2200	90.0000	+0.559%	124	912	+65.056%
2026-05-15	83.7500	93.2200	83.7500	89.5000	+10.344%	99	912	+65.978%
2026-05-14	78.0000	82.2500	76.3400	81.1100	+3.391%	21	965	+83.146%
2026-05-13	76.1700	79.5000	75.8000	78.4500	+0.693%	41	975	+89.356%
2026-05-12	79.9200	80.0300	77.9100	77.9100	-2.613%	55	975	+90.669%
2026-05-11	80.0000	81.2500	79.1500	80.0000	-2.795%	26	975	+85.688%
2026-05-08	83.5300	84.5000	82.3000	82.3000	-5.402%	72	984	+80.498%
2026-05-07	87.8900	90.0000	87.0000	87.0000	+5.455%	176	948	+70.747%
2026-05-06	78.0000	84.4100	78.0000	82.5000	+0.365%	24	906	+80.061%
2026-05-05	83.0000	83.0000	80.0900	82.2000	-0.291%	29	893	+80.718%
2026-05-04	84.4300	84.4300	82.4400	82.4400	-1.009%	28	874	+80.192%
2026-05-01	84.0000	86.0000	82.2500	83.2800	+3.866%	59	877	+78.374%
2026-04-30	83.0000	83.8900	75.7600	80.1800	-13.785%	292	877	+85.271%
2026-04-29	93.0500	93.6500	90.9500	93.0000	-2.597%	39	751	+59.731%
2026-04-28	91.3000	95.5000	91.2500	95.4800	+2.391%	103	739	+55.582%
2026-04-27	87.4800	93.6800	87.4800	93.2500	+1.913%	195	750	+59.303%
2026-04-24	88.7000	91.5000	87.9000	91.5000	+5.172%	21	757	+62.350%
2026-04-23	90.5300	91.0300	84.0000	87.0000	-9.657%	73	765	+70.747%
2026-04-22	94.4000	96.8500	94.4000	96.3000	+3.437%	27	744	+54.258%
2026-04-21	88.2100	94.0000	88.2000	93.1000	+6.097%	64	729	+59.560%
2026-04-20	89.0100	89.0100	87.0700	87.7500	-2.500%	33	752	+69.288%
2026-04-17	92.0000	96.3900	89.5000	90.0000	0.000%	62	750	+65.056%
2026-04-16	87.7000	90.0000	84.9000	90.0000	+6.698%	50	777	+65.056%
2026-04-15	76.0000	86.0900	76.0000	84.3500	+13.986%	109	816	+76.111%
2026-04-14	73.6000	75.0400	72.6500	74.0000	+9.225%	49	827	+100.743%
2026-04-13	60.7000	67.8500	60.7000	67.7500	+11.248%	9	790	+119.262%
2026-04-10	61.6500	61.6500	60.1500	60.9000	+2.785%	14	792	+143.924%
2026-04-09	58.5000	60.1800	57.7500	59.2500	-3.234%	36	785	+150.717%
2026-04-08	65.9000	65.9000	60.0000	61.2300	+0.857%	23	784	+142.610%
2026-04-07	60.0000	60.7100	59.0700	60.7100	-0.361%	22	796	+144.688%
2026-04-06	63.2500	63.2500	60.6000	60.9300	+0.395%	24	794	+143.804%
2026-04-02	58.5000	60.6900	58.4000	60.6900	+1.370%	26	768	+144.768%
2026-04-01	59.9800	62.0000	59.8700	59.8700	-3.498%	29	768	+148.121%
2026-03-31	59.0000	62.0400	58.0500	62.0400	+14.044%	24	765	+139.442%
2026-03-30	57.9000	57.9000	54.4000	54.4000	-2.070%	31	755	+173.070%
2026-03-27	58.3500	58.3500	55.1600	55.5500	-6.858%	199	742	+167.417%
2026-03-26	61.5000	63.3500	59.6400	59.6400	-3.495%	57	735	+149.078%
2026-03-25	64.1200	64.3000	61.6000	61.8000	-2.370%	78	703	+140.372%
2026-03-24	65.0500	65.0500	62.2500	63.3000	-6.125%	134	706	+134.676%
2026-03-23	69.2200	70.2000	67.2500	67.4300	-0.838%	19	633	+120.303%
2026-03-20	68.6200	69.3400	67.8600	68.0000	-3.751%	53	633	+118.456%
2026-03-19	71.4300	71.8000	70.0000	70.6500	-1.875%	28	626	+110.262%
2026-03-18	75.4000	75.4000	72.0000	72.0000	-5.350%	42	618	+106.319%
2026-03-17	76.5000	77.1800	75.5000	76.0700	-1.169%	33	626	+95.281%
2026-03-16	75.0000	76.9700	74.8000	76.9700	+0.614%	23	593	+92.997%
2026-03-13	78.9400	78.9400	75.7000	76.5000	-4.375%	74	578	+94.183%
2026-03-12	81.2000	82.8000	80.0000	80.0000	-1.877%	35	575	+85.688%
2026-03-11	83.9500	83.9500	81.4500	81.5300	-0.500%	30	577	+82.203%
2026-03-10	82.8000	83.4000	81.9300	81.9400	-3.144%	35	585	+81.291%
2026-03-09	84.2500	85.2900	82.9000	84.6000	-2.083%	15	580	+75.591%
2026-03-06	88.0000	89.0000	86.0000	86.4000	-0.598%	11	580	+71.933%
2026-03-05	85.5000	87.8000	85.0000	86.9200	+2.259%	33	580	+70.904%
2026-03-04	81.4000	86.7500	81.4000	85.0000	-0.118%	12	578	+74.765%
2026-03-03	78.3500	85.1000	77.8000	85.1000	+5.714%	45	571	+74.559%
2026-03-02	79.7300	80.5000	79.7300	80.5000	+5.229%	10	562	+84.534%
2026-02-27	75.0200	77.8000	75.0200	76.5000	-5.556%	8	555	+94.183%
2026-02-26	82.8000	82.8000	80.0500	81.0000	+1.887%	10	548	+83.395%
2026-02-25	76.2000	79.5000	76.2000	79.5000	+8.919%	15	546	+86.855%
2026-02-24	71.3000	72.9900	71.0000	72.9900	+4.570%	34	546	+103.521%
2026-02-23	73.8000	73.8000	69.7100	69.8000	-8.531%	38	541	+112.822%
2026-02-20	76.9500	77.0800	76.2500	76.3100	-0.586%	8	529	+94.666%
2026-02-19	77.6500	79.0000	76.2000	76.7600	+0.735%	19	526	+93.525%
2026-02-18	75.9000	77.3000	75.7500	76.2000	+2.296%	40	533	+94.948%
2026-02-17	76.7500	76.7500	74.0100	74.4900	-3.485%	29	506	+99.423%
2026-02-13	77.1100	79.5000	76.9900	77.1800	-0.861%	14	490	+92.472%
2026-02-12	79.0500	80.5000	77.1500	77.8500	-3.099%	12	490	+90.816%
2026-02-11	79.1000	80.3400	78.9000	80.3400	-4.584%	27	482	+84.902%
2026-02-10	87.0000	88.6000	84.2000	84.2000	-1.116%	21	455	+76.425%
2026-02-09	81.0000	85.1500	80.0000	85.1500	+10.155%	17	454	+74.457%
2026-02-06	74.7100	77.3000	72.8400	77.3000	+7.361%	43	447	+92.173%
2026-02-05	81.9000	81.9000	72.0000	72.0000	-15.294%	42	416	+106.319%
2026-02-04	81.5500	85.4500	81.5500	85.0000	+3.659%	27	388	+74.765%
2026-02-03	85.9500	86.0000	80.0000	82.0000	-7.658%	143	374	+81.159%
2026-02-02	91.1000	92.0500	88.1500	88.8000	-5.128%	32	375	+67.286%
2026-01-30	97.3500	97.5000	91.9000	93.6000	-1.505%	75	352	+58.707%
2026-01-29	99.2700	104.5200	89.0000	95.0300	-26.052%	227	335	+56.319%
2026-01-28	126.0000	128.5100	125.1500	128.5100	+1.030%	11	193	+15.594%
2026-01-27	124.9200	128.0000	124.9200	127.2000	+6.622%	8	186	+16.785%
2026-01-26	120.7500	123.0000	119.3000	119.3000	+1.966%	16	184	+24.518%
2026-01-23	107.0000	119.5300	107.0000	117.0000	+10.607%	43	183	+26.966%
2026-01-22	104.0000	106.7000	104.0000	105.7800	+4.733%	57	155	+40.433%
2026-01-21	106.5000	106.5000	98.3200	101.0000	-5.775%	61	107	+47.079%
2026-01-20	107.6500	107.6500	107.0000	107.1900	-3.822%	14	57	+38.586%
2026-01-16	112.0300	112.2300	111.2500	111.4500	+1.920%	5	42	+33.288%
2026-01-15	111.0000	111.5400	107.6500	109.3500	-0.591%	23	42	+35.848%
2026-01-14	114.5000	114.5000	110.0000	110.0000	-6.127%	5	25	+35.045%
2026-01-13	120.5300	120.5300	115.7500	117.1800	-5.477%	19	20	+26.771%
2026-01-12	123.9700	123.9700	123.9700	123.9700	+0.780%	1	2	+19.827%
2026-01-09	123.0000	123.0100	123.0000	123.0100	0.000%	2	1	+20.763%