Dark

MSFT20281215C480
MSFT Dec 15 2028 480.00 Call (MSFT281215C00480000)
option OPRA

EOD

Sep 28, 2026

130.00-5.981%(-8.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	130.0000	130.0000	130.0000	130.0000	-5.981%	1	496	0.000%
2026-09-25	135.0000	138.2700	135.0000	138.2700	+11.060%	4	495	-5.981%
2026-09-24	119.2000	124.5000	119.2000	124.5000	-1.845%	7	495	+4.418%
2026-09-23	126.8400	126.8400	126.8400	126.8400	+3.568%	4	497	+2.491%
2026-09-22	121.4200	122.4700	121.4200	122.4700	-1.034%	26	497	+6.148%
2026-09-21	123.7500	123.7500	123.7500	123.7500	+3.125%	5	522	+5.051%
2026-09-18	120.0000	120.0000	120.0000	120.0000	-5.086%	1	527	+8.333%
2026-09-15	126.4300	126.4300	126.4300	126.4300	+5.043%	1	526	+2.824%
2026-09-11	120.3600	120.3600	120.3600	120.3600	+0.779%	3	527	+8.009%
2026-09-10	119.4300	119.4300	119.4300	119.4300	+0.101%	1	527	+8.850%
2026-09-09	119.7000	119.7000	119.3100	119.3100	-11.948%	2	526	+8.960%
2026-09-03	132.3100	135.5000	132.3100	135.5000	+10.612%	4	526	-4.059%
2026-09-02	125.8000	125.8000	120.6000	122.5000	-2.940%	3	529	+6.122%
2026-09-01	126.0400	126.2100	125.9600	126.2100	-5.771%	150	529	+3.003%
2026-08-31	134.7300	135.0500	133.9400	133.9400	-3.075%	13	454	-2.942%
2026-08-28	137.0000	139.9000	134.5300	138.1900	+7.049%	26	448	-5.927%
2026-08-27	126.5700	129.0900	126.5700	129.0900	+4.189%	6	450	+0.705%
2026-08-26	123.4500	124.1400	123.0700	123.9000	+3.769%	27	446	+4.923%
2026-08-25	119.7700	119.9500	119.0200	119.4000	0.000%	36	446	+8.878%
2026-08-24	118.8500	119.4000	116.3800	119.4000	+2.130%	29	433	+8.878%
2026-08-21	117.0000	118.0000	115.8500	116.9100	+1.590%	40	432	+11.197%
2026-08-20	115.0000	116.2500	115.0000	115.0800	+0.498%	9	412	+12.965%
2026-08-19	116.0000	116.7500	114.5100	114.5100	-1.708%	16	409	+13.527%
2026-08-18	114.1000	116.5000	114.1000	116.5000	+2.193%	15	409	+11.588%
2026-08-17	114.0000	114.8800	113.5800	114.0000	-7.279%	22	406	+14.035%
2026-08-14	124.9500	124.9500	122.9500	122.9500	-2.906%	16	407	+5.734%
2026-08-13	128.5000	128.5000	126.6000	126.6300	+1.426%	75	408	+2.661%
2026-08-12	126.0000	126.0000	123.9200	124.8500	-5.524%	3	456	+4.125%
2026-08-11	133.0700	133.3900	131.2000	132.1500	-2.602%	8	457	-1.627%
2026-08-10	137.4300	137.5900	134.2000	135.6800	+4.009%	16	454	-4.186%
2026-08-07	133.6800	134.2000	130.4500	130.4500	-0.420%	30	466	-0.345%
2026-08-06	129.7800	131.0000	129.5200	131.0000	+5.348%	21	453	-0.763%
2026-08-05	125.5000	125.8100	122.0300	124.3500	-3.432%	15	453	+4.544%
2026-08-04	124.1900	129.1300	124.1900	128.7700	+4.640%	119	452	+0.955%
2026-08-03	118.2500	123.6400	117.0000	123.0600	+19.801%	37	417	+5.640%
2026-07-31	100.6000	104.7500	97.7100	102.7200	+3.008%	50	409	+26.558%
2026-07-30	90.0000	100.0000	90.0000	99.7200	+43.627%	98	400	+30.365%
2026-07-29	69.4300	69.4300	69.4300	69.4300	-3.408%	1	401	+87.239%
2026-07-28	70.3000	71.9600	70.3000	71.8800	+9.356%	8	401	+80.857%
2026-07-23	64.9500	65.7300	64.9500	65.7300	-6.100%	6	407	+97.779%
2026-07-22	72.2500	72.2500	69.7500	70.0000	-8.245%	5	405	+85.714%
2026-07-21	76.0000	76.5400	76.0000	76.2900	-1.115%	19	404	+70.402%
2026-07-20	72.1500	78.1000	72.1500	77.1500	+4.511%	12	405	+68.503%
2026-07-17	74.0000	74.2200	70.4800	73.8200	-2.766%	31	405	+76.104%
2026-07-16	73.1700	77.5000	72.7100	75.9200	+4.717%	132	432	+71.233%
2026-07-15	70.5800	75.0000	70.5800	72.5000	+5.149%	22	429	+79.310%
2026-07-14	67.9500	69.5000	67.9500	68.9500	-3.835%	22	419	+88.542%
2026-07-13	70.2700	73.0500	70.2700	71.7000	+12.471%	6	438	+81.311%
2026-07-09	63.7500	63.7500	63.7500	63.7500	-5.681%	1	440	+103.922%
2026-07-08	66.8000	67.5900	66.8000	67.5900	-7.790%	2	440	+92.336%
2026-07-07	73.3000	73.3000	73.3000	73.3000	+6.960%	1	439	+77.353%
2026-07-06	69.3300	69.3300	68.5300	68.5300	-6.123%	22	440	+89.698%
2026-07-02	69.5300	73.0000	69.5300	73.0000	+7.353%	169	430	+78.082%
2026-07-01	68.0000	68.0000	68.0000	68.0000	+11.257%	1	430	+91.176%
2026-06-30	62.1500	62.1500	61.1200	61.1200	+1.444%	68	431	+112.696%
2026-06-29	60.2000	61.5000	59.5500	60.2500	-5.237%	61	375	+115.768%
2026-06-26	54.6500	63.5800	54.5000	63.5800	+19.646%	64	355	+104.467%
2026-06-25	56.1200	56.1200	51.4500	53.1400	-11.433%	104	364	+144.637%
2026-06-24	60.0000	60.0000	60.0000	60.0000	-1.235%	5	352	+116.667%
2026-06-23	61.6800	61.6800	60.7500	60.7500	+3.001%	22	347	+113.992%
2026-06-22	60.0000	60.0000	58.6500	58.9800	-7.089%	33	356	+120.414%
2026-06-18	61.0000	63.9000	61.0000	63.4800	-0.267%	10	368	+104.789%
2026-06-17	63.1500	63.6500	63.1000	63.6500	-8.285%	14	368	+104.242%
2026-06-16	71.5100	71.5100	69.4000	69.4000	-5.553%	6	368	+87.320%
2026-06-15	70.9000	74.3300	70.9000	73.4800	+7.145%	18	372	+76.919%
2026-06-12	64.9500	68.5800	64.9500	68.5800	+2.726%	41	377	+89.560%
2026-06-11	67.7000	67.7000	64.8900	66.7600	-6.890%	35	347	+94.727%
2026-06-10	71.8000	71.8000	71.7000	71.7000	-1.511%	11	348	+81.311%
2026-06-09	72.0000	74.1000	72.0000	72.8000	-7.202%	10	348	+78.571%
2026-06-08	77.8000	78.5000	75.9100	78.4500	-5.947%	52	349	+65.711%
2026-06-05	83.4600	83.4600	83.4100	83.4100	-4.989%	21	360	+55.857%
2026-06-04	87.7100	87.7900	87.7100	87.7900	+2.081%	6	359	+48.081%
2026-06-03	87.8900	89.0000	83.8000	86.0000	-8.364%	40	360	+51.163%
2026-06-02	96.6000	96.6000	93.8500	93.8500	-12.331%	16	360	+38.519%
2026-06-01	102.5500	107.4500	102.5000	107.0500	+17.909%	24	362	+21.439%
2026-05-29	93.0000	93.0000	90.7500	90.7900	+8.665%	40	361	+43.188%
2026-05-28	83.5500	83.5500	83.5500	83.5500	+12.223%	1	334	+55.595%
2026-05-27	74.4500	74.4500	74.4500	74.4500	+0.853%	2	334	+74.614%
2026-05-26	73.5700	73.8200	73.5700	73.8200	-4.192%	41	333	+76.104%
2026-05-22	77.2000	77.2000	77.0500	77.0500	+4.192%	2	308	+68.722%
2026-05-20	73.9500	73.9500	73.9500	73.9500	-3.961%	1	308	+75.794%
2026-05-19	80.1900	80.1900	76.3000	77.0000	-3.412%	6	304	+68.831%
2026-05-15	75.7600	81.5000	75.1200	79.7200	+20.733%	20	304	+63.071%
2026-05-13	65.5200	66.0300	65.5200	66.0300	-2.783%	6	310	+96.880%
2026-05-12	68.8800	68.8800	67.9200	67.9200	-2.693%	10	310	+91.402%
2026-05-11	69.0000	69.8000	69.0000	69.8000	-2.650%	2	310	+86.246%
2026-05-08	71.7500	71.7500	71.7000	71.7000	-7.959%	7	299	+81.311%
2026-05-07	78.7900	79.5000	77.2900	77.9000	+12.199%	46	301	+66.881%
2026-05-05	69.5800	69.5800	69.4300	69.4300	-2.895%	18	287	+87.239%
2026-05-04	71.5000	71.5000	71.5000	71.5000	-2.721%	1	304	+81.818%
2026-05-01	71.8500	74.4800	71.8000	73.5000	+3.303%	49	277	+76.871%
2026-04-30	74.0000	74.0000	65.2000	71.1500	-11.373%	16	277	+82.713%
2026-04-29	81.2700	81.6000	79.4000	80.2800	-3.799%	5	283	+61.933%
2026-04-28	80.0200	83.4500	80.0000	83.4500	+2.860%	7	282	+55.782%
2026-04-27	78.0200	82.0500	78.0200	81.1300	+1.034%	68	281	+60.237%
2026-04-24	77.8400	80.3000	77.3500	80.3000	+4.421%	54	264	+61.893%
2026-04-23	78.5000	78.5000	75.1800	76.9000	-8.003%	4	261	+69.051%
2026-04-22	83.9600	84.1900	83.4200	83.5900	+2.855%	13	260	+55.521%
2026-04-21	80.4500	81.2700	80.4500	81.2700	+7.500%	2	261	+59.961%
2026-04-20	76.0000	76.4200	75.5000	75.6000	-4.906%	32	261	+71.958%
2026-04-17	80.4400	84.5500	79.5000	79.5000	+2.886%	52	270	+63.522%
2026-04-16	77.0000	77.8000	75.4500	77.2700	+8.800%	47	307	+68.241%
2026-04-15	66.3000	71.0200	66.3000	71.0200	+12.730%	3	266	+83.047%
2026-04-14	60.0000	64.8500	60.0000	63.0000	+7.932%	8	266	+106.349%
2026-04-13	55.8700	58.3700	55.8700	58.3700	+12.575%	6	263	+122.717%
2026-04-10	52.5500	52.5500	51.6300	51.8500	+1.270%	38	264	+150.723%
2026-04-08	56.5800	56.5800	51.2000	51.2000	+1.587%	27	249	+153.906%
2026-04-07	49.9800	51.3200	49.9800	50.4000	-3.040%	48	244	+157.937%
2026-04-06	54.0000	54.0000	51.9100	51.9800	-0.364%	74	237	+150.096%
2026-04-02	50.0000	52.1800	50.0000	52.1700	+1.262%	18	184	+149.185%
2026-04-01	51.3000	53.9500	51.1600	51.5200	-2.053%	65	184	+152.329%
2026-03-31	49.6800	52.6000	49.6800	52.6000	+11.205%	84	182	+147.148%
2026-03-30	48.0000	49.2000	46.2500	47.3000	-1.499%	26	174	+174.841%
2026-03-27	47.6500	48.9000	47.0000	48.0200	-5.584%	70	180	+170.721%
2026-03-26	53.0300	53.1000	50.8600	50.8600	-3.802%	20	240	+155.604%
2026-03-25	52.9900	52.9900	52.5800	52.8700	-2.634%	12	236	+145.886%
2026-03-24	57.9000	57.9000	53.9000	54.3000	-7.841%	28	234	+139.411%
2026-03-23	58.8000	59.7800	58.8000	58.9200	+0.977%	6	220	+120.638%
2026-03-20	58.3000	59.0000	58.3000	58.3500	-5.567%	20	223	+122.793%
2026-03-18	64.3300	64.3300	61.7500	61.7900	-5.070%	36	225	+110.390%
2026-03-17	65.0900	65.0900	65.0900	65.0900	-2.662%	1	206	+99.723%
2026-03-16	66.2100	66.8700	66.2100	66.8700	+2.092%	2	205	+94.407%
2026-03-13	65.5000	65.9000	65.5000	65.5000	-7.551%	11	206	+98.473%
2026-03-12	71.1700	71.1700	70.6900	70.8500	+0.496%	25	200	+83.486%
2026-03-11	71.9000	71.9000	70.5000	70.5000	-2.692%	21	207	+84.397%
2026-03-10	72.4500	72.4500	72.4500	72.4500	+0.625%	1	198	+79.434%
2026-03-09	74.3800	74.3800	72.0000	72.0000	-5.437%	13	197	+80.556%
2026-03-06	76.1400	76.1400	76.1400	76.1400	-0.013%	40	186	+70.738%
2026-03-05	74.9600	76.1500	74.9600	76.1500	+0.462%	33	186	+70.716%
2026-03-04	72.6800	75.8000	72.6800	75.8000	+3.836%	11	164	+71.504%
2026-03-03	73.0000	73.0000	73.0000	73.0000	+5.951%	1	170	+78.082%
2026-03-02	68.9000	68.9000	68.9000	68.9000	+4.236%	1	170	+88.679%
2026-02-27	66.4800	66.9300	66.1000	66.1000	-7.345%	5	170	+96.672%
2026-02-26	70.2300	73.5800	70.2300	71.3400	+4.650%	22	169	+82.226%
2026-02-25	66.0000	68.1700	66.0000	68.1700	+10.846%	5	173	+90.700%
2026-02-24	63.0500	63.0800	61.5000	61.5000	+0.163%	21	173	+111.382%
2026-02-23	62.0000	62.3800	61.2700	61.4000	-8.290%	16	159	+111.726%
2026-02-20	66.3000	66.9500	66.1100	66.9500	-0.947%	4	163	+94.175%
2026-02-19	67.5900	67.5900	67.5900	67.5900	+4.677%	1	163	+92.336%
2026-02-17	65.8500	65.8500	64.3100	64.5700	-2.167%	6	164	+101.332%
2026-02-13	66.0000	66.0000	66.0000	66.0000	-3.041%	1	164	+96.970%
2026-02-12	68.0700	68.0700	66.8000	68.0700	-1.491%	3	164	+90.980%
2026-02-11	69.3000	69.3000	69.1000	69.1000	-5.278%	6	164	+88.133%
2026-02-09	72.5800	72.9500	72.5800	72.9500	+10.900%	2	161	+78.204%
2026-02-06	65.5000	65.7800	62.8600	65.7800	+5.586%	22	161	+97.628%
2026-02-05	66.5500	67.2800	62.3000	62.3000	-12.561%	47	156	+108.668%
2026-02-04	71.9100	73.7000	71.2500	71.2500	+1.786%	23	141	+82.456%
2026-02-03	73.9400	73.9400	69.0500	70.0000	-9.409%	11	150	+85.714%
2026-02-02	80.7000	80.7000	77.2700	77.2700	-4.770%	8	143	+68.241%
2026-01-30	83.5000	84.3500	80.2500	81.1400	-2.253%	33	145	+60.217%
2026-01-29	88.6500	88.6500	77.8800	83.0100	-26.702%	61	138	+56.608%
2026-01-28	113.2500	113.2500	113.2500	113.2500	+0.846%	23	103	+14.790%
2026-01-27	109.9000	112.3000	109.9000	112.3000	+5.744%	35	95	+15.761%
2026-01-26	107.2600	108.3000	106.2000	106.2000	+3.007%	4	67	+22.411%
2026-01-23	95.0000	103.1000	95.0000	103.1000	+11.423%	15	64	+26.091%
2026-01-22	89.7300	92.9000	89.1800	92.5300	+7.593%	13	50	+40.495%
2026-01-21	91.6700	91.6700	86.0000	86.0000	-8.452%	13	56	+51.163%
2026-01-20	94.8000	94.8000	93.9400	93.9400	-3.740%	2	50	+38.386%
2026-01-16	98.5900	99.4600	97.5900	97.5900	+2.188%	46	18	+33.210%
2026-01-15	97.3400	97.3400	95.5000	95.5000	-4.956%	2	18	+36.126%
2026-01-14	98.7500	100.4800	98.1500	100.4800	-1.635%	10	16	+29.379%
2026-01-13	106.1800	106.1800	101.5000	102.1500	-6.284%	15	21	+27.264%
2026-01-12	109.9000	110.2000	108.8300	109.0000	-0.274%	24	24	+19.266%
2026-01-09	110.5000	110.5000	109.3000	109.3000	-0.763%	7	8	+18.939%
2026-01-08	110.1400	110.1400	110.1400	110.1400	0.000%	1	1	+18.032%