Dark

MSFT20281215C455
MSFT Dec 15 2028 455.00 Call (MSFT281215C00455000)
option OPRA

EOD

Sep 25, 2026

150.55+10.398%(+14.18)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	150.2500	150.5500	149.3000	150.5500	+10.398%	5	874	0.000%
2026-09-22	136.3700	136.3700	136.3700	136.3700	+3.154%	1	874	+10.398%
2026-09-09	132.2000	132.2000	132.2000	132.2000	-4.369%	1	874	+13.880%
2026-09-04	138.2400	138.2400	138.2400	138.2400	-0.332%	4	871	+8.905%
2026-09-01	139.1000	139.1000	138.7000	138.7000	-4.575%	14	871	+8.544%
2026-08-31	145.3500	145.3500	145.3500	145.3500	-3.505%	1	865	+3.578%
2026-08-28	150.5000	151.3700	150.1600	150.6300	+17.040%	6	864	-0.053%
2026-08-21	127.3300	128.7000	127.3300	128.7000	+0.547%	16	864	+16.977%
2026-08-20	128.0000	128.0000	128.0000	128.0000	+0.946%	2	868	+17.617%
2026-08-18	125.7100	126.8000	125.7100	126.8000	+0.835%	9	870	+18.730%
2026-08-17	125.8600	125.8600	125.7500	125.7500	-13.084%	3	873	+19.722%
2026-08-11	144.8500	144.8500	144.6800	144.6800	-2.223%	2	870	+4.057%
2026-08-10	152.8300	152.8300	147.5700	147.9700	+2.757%	19	872	+1.744%
2026-08-07	144.6000	144.6000	144.0000	144.0000	-0.069%	5	866	+4.549%
2026-08-06	142.1000	144.1000	142.0300	144.1000	+5.452%	17	868	+4.476%
2026-08-05	136.6500	136.6500	136.6500	136.6500	-2.449%	1	869	+10.172%
2026-08-04	139.6700	140.6100	139.5900	140.0800	+4.405%	9	870	+7.474%
2026-08-03	133.2700	134.7000	128.0100	134.1700	+17.952%	11	869	+12.208%
2026-07-31	115.1400	115.1400	113.2600	113.7500	+2.755%	8	868	+32.352%
2026-07-30	105.0000	112.2300	99.5100	110.7000	+36.667%	25	874	+35.998%
2026-07-29	80.9200	81.0000	80.9200	81.0000	+3.673%	6	877	+85.864%
2026-07-22	78.1300	78.1300	78.1300	78.1300	-2.191%	1	872	+92.692%
2026-07-20	79.8800	79.8800	79.8800	79.8800	-7.983%	7	871	+88.470%
2026-07-16	86.1200	86.8100	86.1200	86.8100	+3.604%	4	878	+73.425%
2026-07-15	77.7100	83.7900	77.5400	83.7900	+6.238%	9	879	+79.675%
2026-07-07	78.8700	78.8700	78.8700	78.8700	+4.672%	5	872	+90.884%
2026-07-06	75.4000	75.4000	75.3500	75.3500	-4.110%	4	872	+99.801%
2026-07-01	72.0000	78.5800	72.0000	78.5800	+14.582%	11	872	+91.588%
2026-06-30	67.7800	68.5800	67.7800	68.5800	-0.537%	15	873	+119.525%
2026-06-29	72.5900	72.5900	68.9500	68.9500	+1.397%	2	858	+118.347%
2026-06-26	68.0000	68.0000	68.0000	68.0000	+12.415%	6	858	+121.397%
2026-06-25	61.6000	61.6000	59.1400	60.4900	-10.979%	4	852	+148.884%
2026-06-23	67.9500	68.0000	67.0000	67.9500	+2.877%	65	853	+121.560%
2026-06-22	69.7700	69.7700	65.3800	66.0500	-9.521%	5	856	+127.933%
2026-06-17	73.0000	73.0000	73.0000	73.0000	-7.089%	1	857	+106.233%
2026-06-16	78.5700	78.5700	78.5700	78.5700	-2.772%	3	857	+91.613%
2026-06-15	81.5200	81.5200	80.7500	80.8100	+5.496%	10	860	+86.301%
2026-06-12	72.5500	76.6000	72.5500	76.6000	+3.388%	5	856	+96.540%
2026-06-11	73.6700	74.3500	72.6700	74.0900	-10.357%	10	855	+103.199%
2026-06-10	81.5000	82.6500	81.4000	82.6500	+0.511%	77	854	+82.154%
2026-06-09	82.3000	82.3000	82.2300	82.2300	-2.316%	10	860	+83.084%
2026-06-08	85.6500	85.6600	84.1800	84.1800	-5.149%	8	858	+78.843%
2026-06-05	92.4000	92.4000	88.7500	88.7500	-5.736%	4	853	+69.634%
2026-06-03	94.1500	94.1500	94.1500	94.1500	-10.239%	1	851	+59.904%
2026-06-02	112.0000	112.0000	104.8900	104.8900	-9.927%	2	850	+43.531%
2026-06-01	116.0800	116.7600	115.9500	116.4500	+11.585%	20	850	+29.283%
2026-05-29	101.4000	104.3600	101.4000	104.3600	+13.066%	6	832	+44.260%
2026-05-28	92.3000	92.3000	92.3000	92.3000	+8.588%	2	833	+63.109%
2026-05-27	85.0000	85.0000	85.0000	85.0000	+2.041%	1	833	+77.118%
2026-05-26	84.5000	85.0000	83.3000	83.3000	-3.387%	34	834	+80.732%
2026-05-22	85.9200	86.2200	85.9200	86.2200	-5.367%	2	833	+74.611%
2026-05-19	91.1100	91.1100	91.1100	91.1100	+6.189%	1	834	+65.240%
2026-05-18	85.8000	85.8000	85.8000	85.8000	-3.280%	1	834	+75.466%
2026-05-15	86.1300	88.7100	86.0800	88.7100	+12.648%	596	834	+69.710%
2026-05-14	75.4000	78.7500	75.2500	78.7500	+2.273%	3	677	+91.175%
2026-05-13	75.1400	77.0000	75.1400	77.0000	-1.092%	3	675	+95.519%
2026-05-12	77.0700	77.8500	77.0700	77.8500	-1.143%	3	675	+93.385%
2026-05-11	76.0500	78.8500	76.0500	78.7500	-2.778%	17	675	+91.175%
2026-05-08	81.0000	81.0000	81.0000	81.0000	-5.704%	1	683	+85.864%
2026-05-07	85.9000	85.9000	85.9000	85.9000	+6.483%	1	683	+75.262%
2026-05-06	78.4400	80.6700	78.4400	80.6700	+1.664%	4	683	+86.625%
2026-05-05	79.6500	79.6500	78.5300	79.3500	-5.197%	16	684	+89.729%
2026-05-01	81.1600	83.7000	81.1600	83.7000	+13.078%	11	691	+79.869%
2026-04-30	77.8500	77.8500	74.0200	74.0200	-18.882%	18	691	+103.391%
2026-04-29	91.2500	91.2500	91.2500	91.2500	-0.901%	1	689	+64.986%
2026-04-28	90.8500	92.0800	90.8500	92.0800	+1.690%	3	689	+63.499%
2026-04-27	86.6800	90.5500	86.6700	90.5500	+0.522%	27	687	+66.262%
2026-04-24	87.5300	90.4100	87.1500	90.0800	+6.452%	913	669	+67.129%
2026-04-23	84.6200	84.6200	84.6200	84.6200	-9.235%	1	13	+77.913%
2026-04-22	93.2300	93.2300	93.2300	93.2300	+3.866%	1	12	+61.482%
2026-04-21	89.7600	89.7600	89.7600	89.7600	+5.600%	5	6	+67.725%
2026-04-20	85.8800	85.8800	85.0000	85.0000	+13.333%	2	6	+77.118%
2026-04-15	75.0000	75.0000	75.0000	75.0000	+3.605%	1	5	+100.733%
2026-04-14	71.5000	72.3900	71.5000	72.3900	+9.251%	2	5	+107.971%
2026-04-13	66.2600	66.2600	66.2600	66.2600	+10.895%	1	3	+127.211%
2026-04-10	59.7500	59.7500	59.7500	59.7500	-3.019%	1	2	+151.967%
2026-04-08	61.6100	61.6100	61.6100	61.6100	0.000%	1	1	+144.360%