Dark

MSFT20281215C460
MSFT Dec 15 2028 460.00 Call (MSFT281215C00460000)
option OPRA

EOD

Sep 29, 2026

142.90-0.244%(-0.35)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	139.2100	146.1200	139.2100	142.9000	-0.244%	6	3,885	0.000%
2026-09-28	138.9500	143.2500	138.3500	143.2500	-3.483%	3	3,887	-0.244%
2026-09-25	145.1700	148.9200	145.1700	148.4200	+10.794%	14	3,885	-3.719%
2026-09-24	132.6500	133.9600	132.6500	133.9600	+0.722%	17	3,885	+6.674%
2026-09-22	133.0000	133.0000	133.0000	133.0000	+0.151%	1	3,886	+7.444%
2026-09-21	129.3000	132.8000	129.3000	132.8000	+1.050%	32	3,886	+7.605%
2026-09-18	130.0000	131.4200	130.0000	131.4200	+3.034%	7	3,886	+8.735%
2026-09-16	131.3200	131.3200	127.5500	127.5500	-6.509%	2	3,887	+12.034%
2026-09-15	134.7800	136.4300	134.7800	136.4300	+2.579%	7	3,888	+4.742%
2026-09-11	132.4800	133.0000	131.8400	133.0000	+3.069%	3	3,893	+7.444%
2026-09-10	129.4000	129.4000	129.0400	129.0400	-0.355%	2	3,896	+10.741%
2026-09-08	129.5000	129.5000	129.5000	129.5000	-3.717%	1	3,898	+10.347%
2026-09-04	134.9700	134.9700	134.5000	134.5000	-5.182%	2	3,900	+6.245%
2026-09-03	138.0000	145.0000	138.0000	141.8500	+8.299%	5	3,900	+0.740%
2026-09-02	130.9800	130.9800	130.9800	130.9800	-4.128%	6	3,900	+9.101%
2026-09-01	135.9200	136.6200	135.8900	136.6200	-5.954%	3	3,900	+4.597%
2026-08-31	144.3100	145.2700	142.7000	145.2700	-1.811%	8	3,902	-1.631%
2026-08-28	146.0000	152.4900	146.0000	147.9500	+5.302%	15	3,908	-3.413%
2026-08-27	139.7200	140.5000	139.7000	140.5000	+7.986%	8	3,911	+1.708%
2026-08-25	127.3700	130.1100	127.3500	130.1100	+1.411%	123	3,915	+9.830%
2026-08-24	125.9200	128.3000	125.9200	128.3000	+2.174%	4	3,971	+11.380%
2026-08-21	125.7000	125.7000	124.5000	125.5700	+0.859%	13	3,969	+13.801%
2026-08-20	124.5000	124.5000	124.5000	124.5000	-2.734%	2	3,967	+14.779%
2026-08-19	124.5000	128.0000	124.5000	128.0000	+3.351%	5	3,969	+11.641%
2026-08-18	123.8500	123.8500	123.8500	123.8500	+1.053%	5	3,967	+15.382%
2026-08-17	125.9500	125.9500	122.5600	122.5600	-7.676%	3	3,967	+16.596%
2026-08-14	136.8000	136.8000	132.7500	132.7500	-2.911%	15	3,970	+7.646%
2026-08-13	136.5500	136.7300	136.5500	136.7300	+1.734%	10	3,971	+4.513%
2026-08-12	135.0000	135.0000	133.4700	134.4000	-5.385%	10	3,971	+6.324%
2026-08-11	141.0000	142.3700	141.0000	142.0500	-2.905%	6	3,972	+0.598%
2026-08-10	146.0000	150.0000	145.6800	146.3000	+2.992%	7	3,971	-2.324%
2026-08-07	144.0000	144.0000	142.0500	142.0500	+1.646%	28	3,977	+0.598%
2026-08-06	136.3500	140.0000	136.2500	139.7500	+3.888%	31	3,965	+2.254%
2026-08-05	136.8000	136.8000	133.1600	134.5200	-2.345%	103	3,974	+6.230%
2026-08-04	129.3300	139.6000	129.3300	137.7500	+4.317%	33	4,046	+3.739%
2026-08-03	130.0000	133.3400	126.0700	132.0500	+17.734%	388	4,065	+8.217%
2026-07-31	106.1100	113.0000	103.9300	112.1600	+7.043%	611	3,987	+27.407%
2026-07-30	99.5600	108.2500	95.4900	104.7800	+42.713%	2,458	3,921	+36.381%
2026-07-29	76.7000	80.0000	73.4200	73.4200	-7.063%	209	3,689	+94.634%
2026-07-28	76.7200	79.0000	76.7200	79.0000	+2.664%	202	3,489	+80.886%
2026-07-27	76.8500	76.9500	76.8500	76.9500	+5.066%	4	3,487	+85.705%
2026-07-24	74.8300	74.8300	73.2400	73.2400	+2.966%	3	3,486	+95.112%
2026-07-23	74.0000	74.0000	69.5000	71.1300	-6.469%	58	3,488	+100.900%
2026-07-22	80.2700	80.2700	76.0000	76.0500	-7.256%	16	3,454	+87.903%
2026-07-21	83.0000	83.0000	81.9000	82.0000	-1.502%	64	3,449	+74.268%
2026-07-20	81.9300	84.3300	81.9300	83.2500	+4.049%	55	3,409	+71.652%
2026-07-17	79.6500	80.3300	76.6000	80.0100	-2.379%	68	3,383	+78.603%
2026-07-16	78.9800	85.0900	78.9800	81.9600	+1.561%	158	3,360	+74.353%
2026-07-15	80.7000	80.7000	80.7000	80.7000	+9.172%	5	3,336	+77.076%
2026-07-14	73.9200	73.9200	73.9200	73.9200	-6.312%	1	3,341	+93.317%
2026-07-13	76.7400	78.9000	76.7400	78.9000	+6.795%	2	3,341	+81.115%
2026-07-10	77.0000	77.0000	73.8800	73.8800	+5.317%	51	3,341	+93.422%
2026-07-09	70.1500	70.1500	70.1500	70.1500	-3.241%	2	3,335	+103.706%
2026-07-08	72.5000	72.5000	72.5000	72.5000	-6.149%	1	3,334	+97.103%
2026-07-07	79.0000	80.0000	77.2500	77.2500	+2.237%	36	3,334	+84.984%
2026-07-06	74.8000	75.5600	73.6900	75.5600	-3.806%	39	3,321	+89.121%
2026-07-02	74.8000	78.5500	74.8000	78.5500	+6.149%	10	3,310	+81.922%
2026-07-01	71.2500	76.0000	69.2500	74.0000	+11.446%	38	3,310	+93.108%
2026-06-30	66.5000	67.0600	66.4000	66.4000	+1.405%	23	3,295	+115.211%
2026-06-29	66.5000	66.5000	65.0200	65.4800	-5.211%	66	3,289	+118.235%
2026-06-26	62.7100	69.0800	62.7100	69.0800	+19.268%	93	3,287	+106.862%
2026-06-25	60.0000	60.0000	55.6500	57.9200	-9.500%	43	3,237	+146.720%
2026-06-24	67.3400	67.3400	63.7600	64.0000	-3.976%	12	3,225	+123.281%
2026-06-23	66.6200	68.3300	66.2000	66.6500	+4.141%	18	3,223	+114.404%
2026-06-22	68.6000	68.6000	64.0000	64.0000	-7.688%	85	3,215	+123.281%
2026-06-18	68.6400	70.6000	68.0000	69.3300	+0.435%	46	3,243	+106.116%
2026-06-17	72.0000	72.0700	69.0300	69.0300	-9.231%	139	3,243	+107.011%
2026-06-16	76.0000	77.5500	75.2100	76.0500	-4.352%	105	3,243	+87.903%
2026-06-15	79.7500	79.7500	79.5100	79.5100	+6.696%	2	3,191	+79.726%
2026-06-12	74.0300	74.5200	72.8700	74.5200	+2.886%	56	3,191	+91.761%
2026-06-11	74.9300	74.9300	71.2500	72.4300	-7.732%	75	3,210	+97.294%
2026-06-10	77.6700	80.9000	77.6700	78.5000	-0.934%	144	3,186	+82.038%
2026-06-09	82.5500	84.3500	78.7500	79.2400	-6.733%	89	3,217	+80.338%
2026-06-08	85.0400	85.1200	82.2000	84.9600	-2.255%	340	3,206	+68.197%
2026-06-05	93.5000	93.5000	85.5600	86.9200	-7.236%	82	3,243	+64.404%
2026-06-04	98.0500	98.0500	93.4600	93.7000	-0.096%	170	3,214	+52.508%
2026-06-03	100.0300	100.0300	90.0000	93.7900	-8.031%	1,002	3,208	+52.362%
2026-06-02	108.7500	108.7500	101.9000	101.9800	-11.028%	928	3,235	+40.126%
2026-06-01	112.5400	117.3500	112.0000	114.6200	+10.424%	2,280	3,170	+24.673%
2026-05-29	93.3900	103.8000	93.3900	103.8000	+17.461%	2,055	2,426	+37.669%
2026-05-28	85.5000	92.8500	85.5000	88.3700	+9.315%	97	1,089	+61.706%
2026-05-27	80.6700	80.8400	80.6700	80.8400	-1.089%	15	1,078	+76.769%
2026-05-26	82.0000	82.5600	81.7300	81.7300	-3.392%	18	1,078	+74.844%
2026-05-22	86.1900	86.1900	84.0000	84.6000	+0.714%	10	1,066	+68.913%
2026-05-21	88.6600	88.6600	83.8100	84.0000	+0.119%	71	1,060	+70.119%
2026-05-20	80.0000	83.9000	79.6000	83.9000	-0.024%	114	1,060	+70.322%
2026-05-19	83.9200	83.9200	83.9200	83.9200	-2.282%	1	1,158	+70.281%
2026-05-18	83.0000	87.6500	83.0000	85.8800	-0.980%	12	1,158	+66.395%
2026-05-15	83.1700	89.4900	83.1700	86.7300	+13.269%	41	1,158	+64.764%
2026-05-14	74.5000	78.7400	74.5000	76.5700	+3.389%	10	1,172	+86.627%
2026-05-13	73.0000	74.0900	72.5400	74.0600	-3.202%	76	1,180	+92.952%
2026-05-11	77.9000	77.9000	76.0100	76.5100	-3.152%	19	1,180	+86.773%
2026-05-08	78.8000	80.5500	78.8000	79.0000	-5.367%	8	1,163	+80.886%
2026-05-07	83.5500	85.7800	82.5000	83.4800	+6.957%	82	1,160	+71.179%
2026-05-06	79.0800	79.0800	78.0500	78.0500	+0.788%	12	1,095	+83.088%
2026-05-05	77.6500	77.6500	76.6500	77.4400	-2.358%	30	1,085	+84.530%
2026-05-04	80.5000	80.5000	78.8000	79.3100	-3.162%	192	1,058	+80.179%
2026-05-01	80.3000	81.9000	80.0800	81.9000	+7.692%	178	960	+74.481%
2026-04-30	79.8500	79.8500	72.1500	76.0500	-13.599%	59	960	+87.903%
2026-04-29	88.5100	90.0000	86.0000	88.0200	-2.633%	419	983	+62.349%
2026-04-28	88.0200	90.4300	87.2900	90.4000	+1.573%	31	829	+58.075%
2026-04-27	86.1700	89.6200	83.1700	89.0000	+1.205%	934	829	+60.562%
2026-04-24	84.0000	88.8700	84.0000	87.9400	+4.928%	271	345	+62.497%
2026-04-23	82.3500	83.8100	82.3400	83.8100	-9.306%	6	329	+70.505%
2026-04-22	90.8200	92.4100	90.8200	92.4100	+4.183%	9	335	+54.637%
2026-04-21	89.0000	89.0000	88.7000	88.7000	+3.320%	4	340	+61.105%
2026-04-17	88.8300	91.0000	85.8500	85.8500	+1.095%	12	339	+66.453%
2026-04-16	84.5300	85.0000	82.2000	84.9200	+5.399%	66	339	+68.276%
2026-04-15	76.1300	81.0300	76.1300	80.5700	+12.685%	7	321	+77.361%
2026-04-14	71.5000	71.5000	71.5000	71.5000	+12.174%	1	324	+99.860%
2026-04-13	58.0000	63.7400	58.0000	63.7400	+11.825%	4	323	+124.192%
2026-04-09	57.0000	57.0000	57.0000	57.0000	-3.553%	1	323	+150.702%
2026-04-08	62.0000	62.4000	59.1000	59.1000	+5.800%	4	324	+141.794%
2026-04-07	56.0000	56.0000	55.0500	55.8600	-3.323%	37	324	+155.818%
2026-04-06	58.3200	58.3200	57.6800	57.7800	+0.156%	38	352	+147.317%
2026-04-02	55.0000	58.1400	55.0000	57.6900	-1.401%	5	311	+147.703%
2026-04-01	58.5100	58.5100	58.5100	58.5100	+0.377%	8	311	+144.232%
2026-03-31	55.3000	58.2900	55.3000	58.2900	+10.398%	9	311	+145.154%
2026-03-30	53.4500	55.6300	52.8000	52.8000	-0.340%	9	304	+170.644%
2026-03-27	55.0000	55.0000	52.7800	52.9800	-7.861%	51	305	+169.724%
2026-03-26	58.5000	58.5000	57.5000	57.5000	-2.161%	31	323	+148.522%
2026-03-25	58.6500	58.7700	58.6500	58.7700	-2.213%	4	343	+143.151%
2026-03-24	63.8500	63.8500	59.9000	60.1000	-7.538%	22	343	+137.770%
2026-03-23	65.8800	65.8800	65.0000	65.0000	+0.760%	3	330	+119.846%
2026-03-20	65.7400	65.8100	64.5100	64.5100	-3.341%	35	330	+121.516%
2026-03-19	68.1700	68.1700	66.7400	66.7400	-2.994%	23	327	+114.114%
2026-03-18	69.9700	69.9700	68.8000	68.8000	-6.775%	18	326	+107.703%
2026-03-16	72.5800	73.8000	72.5800	73.8000	-4.528%	2	325	+93.631%
2026-03-11	77.3000	77.3000	77.3000	77.3000	-8.107%	1	325	+84.864%
2026-03-06	83.5100	84.1200	83.5100	84.1200	+1.227%	3	326	+69.876%
2026-03-05	82.6500	83.1000	82.6500	83.1000	+1.552%	12	324	+71.961%
2026-03-04	80.0000	82.9800	79.2800	81.8300	+2.544%	32	324	+74.630%
2026-03-03	75.0000	79.8000	74.0000	79.8000	+4.327%	9	300	+79.073%
2026-03-02	76.6000	76.7000	76.3000	76.4900	+4.810%	9	294	+86.822%
2026-02-27	73.5800	74.5600	72.9800	72.9800	-6.794%	4	293	+95.807%
2026-02-26	76.9500	78.3000	76.9500	78.3000	+7.511%	2	293	+82.503%
2026-02-25	72.8300	72.8300	72.8300	72.8300	+6.104%	1	291	+96.210%
2026-02-24	69.1400	69.1400	68.0000	68.6400	+1.254%	25	291	+108.188%
2026-02-23	68.5000	69.3600	67.7900	67.7900	-7.137%	8	281	+110.798%
2026-02-20	72.5000	73.4400	72.5000	73.0000	-0.680%	15	277	+95.753%
2026-02-19	73.5000	73.5000	73.3000	73.5000	+0.685%	5	275	+94.422%
2026-02-18	73.0000	73.3000	73.0000	73.0000	+2.557%	5	274	+95.753%
2026-02-17	71.1800	71.1800	71.1800	71.1800	-2.693%	1	269	+100.759%
2026-02-13	74.0000	75.5000	73.1500	73.1500	-3.813%	28	287	+95.352%
2026-02-12	75.8000	76.0500	75.8000	76.0500	+1.400%	3	287	+87.903%
2026-02-11	76.3000	76.3000	75.0000	75.0000	-10.714%	2	286	+90.533%
2026-02-10	86.5500	86.5500	84.0000	84.0000	+4.089%	4	286	+70.119%
2026-02-09	78.9600	80.7000	78.9600	80.7000	+11.004%	30	283	+77.076%
2026-02-06	71.0000	72.7000	71.0000	72.7000	+5.362%	2	256	+96.561%
2026-02-05	74.0000	74.4400	69.0000	69.0000	-13.718%	11	256	+107.101%
2026-02-04	78.1000	80.3000	77.8000	79.9700	+3.857%	10	251	+78.692%
2026-02-03	79.7500	79.7500	77.0000	77.0000	-9.412%	18	244	+85.584%
2026-02-02	87.5000	87.9000	85.0000	85.0000	-3.497%	32	250	+68.118%
2026-01-30	92.6000	92.6000	88.0800	88.0800	+1.323%	10	234	+62.239%
2026-01-29	96.9000	96.9000	85.5000	86.9300	-29.325%	61	230	+64.385%
2026-01-28	124.0500	124.0500	122.2500	123.0000	+0.712%	4	181	+16.179%
2026-01-27	119.2500	122.1300	118.5000	122.1300	+5.284%	21	179	+17.006%
2026-01-26	112.3500	117.2300	112.3500	116.0000	+3.020%	90	183	+23.190%
2026-01-23	107.0000	115.0000	107.0000	112.6000	+11.762%	21	162	+26.909%
2026-01-22	99.0000	101.6300	99.0000	100.7500	+4.948%	4	152	+41.836%
2026-01-21	100.0000	101.0000	94.4900	96.0000	-6.497%	27	151	+48.854%
2026-01-20	101.7500	104.4000	100.2600	102.6700	-3.142%	15	126	+39.184%
2026-01-16	106.0000	108.0000	106.0000	106.0000	+1.232%	26	94	+34.811%
2026-01-15	108.0500	108.0500	104.7100	104.7100	-2.140%	15	94	+36.472%
2026-01-14	109.2000	111.0000	105.2500	107.0000	-4.592%	53	80	+33.551%
2026-01-13	111.5500	113.7000	110.0000	112.1500	-6.542%	39	38	+27.419%
2026-01-12	120.0000	120.0000	120.0000	120.0000	+0.301%	1	2	+19.083%
2026-01-09	116.0000	119.6400	116.0000	119.6400	+0.707%	12	1	+19.442%
2026-01-08	118.8000	118.8000	118.8000	118.8000	0.000%	1	1	+20.286%