Dark

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

EOD

Aug 3, 2026

123.06+19.801%(+20.34)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	118.2500	123.6400	117.0000	123.0600	+19.801%	37	417	0.000%
2026-07-31	100.6000	104.7500	97.7100	102.7200	+3.008%	50	409	+19.801%
2026-07-30	90.0000	100.0000	90.0000	99.7200	+43.627%	98	400	+23.406%
2026-07-29	69.4300	69.4300	69.4300	69.4300	-3.408%	1	401	+77.243%
2026-07-28	70.3000	71.9600	70.3000	71.8800	+9.356%	8	401	+71.202%
2026-07-23	64.9500	65.7300	64.9500	65.7300	-6.100%	6	407	+87.220%
2026-07-22	72.2500	72.2500	69.7500	70.0000	-8.245%	5	405	+75.800%
2026-07-21	76.0000	76.5400	76.0000	76.2900	-1.115%	19	404	+61.306%
2026-07-20	72.1500	78.1000	72.1500	77.1500	+4.511%	12	405	+59.507%
2026-07-17	74.0000	74.2200	70.4800	73.8200	-2.766%	31	405	+66.703%
2026-07-16	73.1700	77.5000	72.7100	75.9200	+4.717%	132	432	+62.092%
2026-07-15	70.5800	75.0000	70.5800	72.5000	+5.149%	22	429	+69.738%
2026-07-14	67.9500	69.5000	67.9500	68.9500	-3.835%	22	419	+78.477%
2026-07-13	70.2700	73.0500	70.2700	71.7000	+12.471%	6	438	+71.632%
2026-07-09	63.7500	63.7500	63.7500	63.7500	-5.681%	1	440	+93.035%
2026-07-08	66.8000	67.5900	66.8000	67.5900	-7.790%	2	440	+82.068%
2026-07-07	73.3000	73.3000	73.3000	73.3000	+6.960%	1	439	+67.885%
2026-07-06	69.3300	69.3300	68.5300	68.5300	-6.123%	22	440	+79.571%
2026-07-02	69.5300	73.0000	69.5300	73.0000	+7.353%	169	430	+68.575%
2026-07-01	68.0000	68.0000	68.0000	68.0000	+11.257%	1	430	+80.971%
2026-06-30	62.1500	62.1500	61.1200	61.1200	+1.444%	68	431	+101.342%
2026-06-29	60.2000	61.5000	59.5500	60.2500	-5.237%	61	375	+104.249%
2026-06-26	54.6500	63.5800	54.5000	63.5800	+19.646%	64	355	+93.551%
2026-06-25	56.1200	56.1200	51.4500	53.1400	-11.433%	104	364	+131.577%
2026-06-24	60.0000	60.0000	60.0000	60.0000	-1.235%	5	352	+105.100%
2026-06-23	61.6800	61.6800	60.7500	60.7500	+3.001%	22	347	+102.568%
2026-06-22	60.0000	60.0000	58.6500	58.9800	-7.089%	33	356	+108.647%
2026-06-18	61.0000	63.9000	61.0000	63.4800	-0.267%	10	368	+93.856%
2026-06-17	63.1500	63.6500	63.1000	63.6500	-8.285%	14	368	+93.339%
2026-06-16	71.5100	71.5100	69.4000	69.4000	-5.553%	6	368	+77.320%
2026-06-15	70.9000	74.3300	70.9000	73.4800	+7.145%	18	372	+67.474%
2026-06-12	64.9500	68.5800	64.9500	68.5800	+2.726%	41	377	+79.440%
2026-06-11	67.7000	67.7000	64.8900	66.7600	-6.890%	35	347	+84.332%
2026-06-10	71.8000	71.8000	71.7000	71.7000	-1.511%	11	348	+71.632%
2026-06-09	72.0000	74.1000	72.0000	72.8000	-7.202%	10	348	+69.038%
2026-06-08	77.8000	78.5000	75.9100	78.4500	-5.947%	52	349	+56.864%
2026-06-05	83.4600	83.4600	83.4100	83.4100	-4.989%	21	360	+47.536%
2026-06-04	87.7100	87.7900	87.7100	87.7900	+2.081%	6	359	+40.175%
2026-06-03	87.8900	89.0000	83.8000	86.0000	-8.364%	40	360	+43.093%
2026-06-02	96.6000	96.6000	93.8500	93.8500	-12.331%	16	360	+31.124%
2026-06-01	102.5500	107.4500	102.5000	107.0500	+17.909%	24	362	+14.956%
2026-05-29	93.0000	93.0000	90.7500	90.7900	+8.665%	40	361	+35.544%
2026-05-28	83.5500	83.5500	83.5500	83.5500	+12.223%	1	334	+47.289%
2026-05-27	74.4500	74.4500	74.4500	74.4500	+0.853%	2	334	+65.292%
2026-05-26	73.5700	73.8200	73.5700	73.8200	-4.192%	41	333	+66.703%
2026-05-22	77.2000	77.2000	77.0500	77.0500	+4.192%	2	308	+59.714%
2026-05-20	73.9500	73.9500	73.9500	73.9500	-3.961%	1	308	+66.410%
2026-05-19	80.1900	80.1900	76.3000	77.0000	-3.412%	6	304	+59.818%
2026-05-15	75.7600	81.5000	75.1200	79.7200	+20.733%	20	304	+54.365%
2026-05-13	65.5200	66.0300	65.5200	66.0300	-2.783%	6	310	+86.370%
2026-05-12	68.8800	68.8800	67.9200	67.9200	-2.693%	10	310	+81.184%
2026-05-11	69.0000	69.8000	69.0000	69.8000	-2.650%	2	310	+76.304%
2026-05-08	71.7500	71.7500	71.7000	71.7000	-7.959%	7	299	+71.632%
2026-05-07	78.7900	79.5000	77.2900	77.9000	+12.199%	46	301	+57.972%
2026-05-05	69.5800	69.5800	69.4300	69.4300	-2.895%	18	287	+77.243%
2026-05-04	71.5000	71.5000	71.5000	71.5000	-2.721%	1	304	+72.112%
2026-05-01	71.8500	74.4800	71.8000	73.5000	+3.303%	49	277	+67.429%
2026-04-30	74.0000	74.0000	65.2000	71.1500	-11.373%	16	277	+72.959%
2026-04-29	81.2700	81.6000	79.4000	80.2800	-3.799%	5	283	+53.288%
2026-04-28	80.0200	83.4500	80.0000	83.4500	+2.860%	7	282	+47.466%
2026-04-27	78.0200	82.0500	78.0200	81.1300	+1.034%	68	281	+51.682%
2026-04-24	77.8400	80.3000	77.3500	80.3000	+4.421%	54	264	+53.250%
2026-04-23	78.5000	78.5000	75.1800	76.9000	-8.003%	4	261	+60.026%
2026-04-22	83.9600	84.1900	83.4200	83.5900	+2.855%	13	260	+47.219%
2026-04-21	80.4500	81.2700	80.4500	81.2700	+7.500%	2	261	+51.421%
2026-04-20	76.0000	76.4200	75.5000	75.6000	-4.906%	32	261	+62.778%
2026-04-17	80.4400	84.5500	79.5000	79.5000	+2.886%	52	270	+54.792%
2026-04-16	77.0000	77.8000	75.4500	77.2700	+8.800%	47	307	+59.260%
2026-04-15	66.3000	71.0200	66.3000	71.0200	+12.730%	3	266	+73.275%
2026-04-14	60.0000	64.8500	60.0000	63.0000	+7.932%	8	266	+95.333%
2026-04-13	55.8700	58.3700	55.8700	58.3700	+12.575%	6	263	+110.827%
2026-04-10	52.5500	52.5500	51.6300	51.8500	+1.270%	38	264	+137.338%
2026-04-08	56.5800	56.5800	51.2000	51.2000	+1.587%	27	249	+140.352%
2026-04-07	49.9800	51.3200	49.9800	50.4000	-3.040%	48	244	+144.167%
2026-04-06	54.0000	54.0000	51.9100	51.9800	-0.364%	74	237	+136.745%
2026-04-02	50.0000	52.1800	50.0000	52.1700	+1.262%	18	184	+135.883%
2026-04-01	51.3000	53.9500	51.1600	51.5200	-2.053%	65	184	+138.859%
2026-03-31	49.6800	52.6000	49.6800	52.6000	+11.205%	84	182	+133.954%
2026-03-30	48.0000	49.2000	46.2500	47.3000	-1.499%	26	174	+160.169%
2026-03-27	47.6500	48.9000	47.0000	48.0200	-5.584%	70	180	+156.268%
2026-03-26	53.0300	53.1000	50.8600	50.8600	-3.802%	20	240	+141.958%
2026-03-25	52.9900	52.9900	52.5800	52.8700	-2.634%	12	236	+132.760%
2026-03-24	57.9000	57.9000	53.9000	54.3000	-7.841%	28	234	+126.630%
2026-03-23	58.8000	59.7800	58.8000	58.9200	+0.977%	6	220	+108.859%
2026-03-20	58.3000	59.0000	58.3000	58.3500	-5.567%	20	223	+110.900%
2026-03-18	64.3300	64.3300	61.7500	61.7900	-5.070%	36	225	+99.158%
2026-03-17	65.0900	65.0900	65.0900	65.0900	-2.662%	1	206	+89.061%
2026-03-16	66.2100	66.8700	66.2100	66.8700	+2.092%	2	205	+84.029%
2026-03-13	65.5000	65.9000	65.5000	65.5000	-7.551%	11	206	+87.878%
2026-03-12	71.1700	71.1700	70.6900	70.8500	+0.496%	25	200	+73.691%
2026-03-11	71.9000	71.9000	70.5000	70.5000	-2.692%	21	207	+74.553%
2026-03-10	72.4500	72.4500	72.4500	72.4500	+0.625%	1	198	+69.855%
2026-03-09	74.3800	74.3800	72.0000	72.0000	-5.437%	13	197	+70.917%
2026-03-06	76.1400	76.1400	76.1400	76.1400	-0.013%	40	186	+61.623%
2026-03-05	74.9600	76.1500	74.9600	76.1500	+0.462%	33	186	+61.602%
2026-03-04	72.6800	75.8000	72.6800	75.8000	+3.836%	11	164	+62.348%
2026-03-03	73.0000	73.0000	73.0000	73.0000	+5.951%	1	170	+68.575%
2026-03-02	68.9000	68.9000	68.9000	68.9000	+4.236%	1	170	+78.607%
2026-02-27	66.4800	66.9300	66.1000	66.1000	-7.345%	5	170	+86.172%
2026-02-26	70.2300	73.5800	70.2300	71.3400	+4.650%	22	169	+72.498%
2026-02-25	66.0000	68.1700	66.0000	68.1700	+10.846%	5	173	+80.519%
2026-02-24	63.0500	63.0800	61.5000	61.5000	+0.163%	21	173	+100.098%
2026-02-23	62.0000	62.3800	61.2700	61.4000	-8.290%	16	159	+100.423%
2026-02-20	66.3000	66.9500	66.1100	66.9500	-0.947%	4	163	+83.809%
2026-02-19	67.5900	67.5900	67.5900	67.5900	+4.677%	1	163	+82.068%
2026-02-17	65.8500	65.8500	64.3100	64.5700	-2.167%	6	164	+90.584%
2026-02-13	66.0000	66.0000	66.0000	66.0000	-3.041%	1	164	+86.455%
2026-02-12	68.0700	68.0700	66.8000	68.0700	-1.491%	3	164	+80.784%
2026-02-11	69.3000	69.3000	69.1000	69.1000	-5.278%	6	164	+78.090%
2026-02-09	72.5800	72.9500	72.5800	72.9500	+10.900%	2	161	+68.691%
2026-02-06	65.5000	65.7800	62.8600	65.7800	+5.586%	22	161	+87.078%
2026-02-05	66.5500	67.2800	62.3000	62.3000	-12.561%	47	156	+97.528%
2026-02-04	71.9100	73.7000	71.2500	71.2500	+1.786%	23	141	+72.716%
2026-02-03	73.9400	73.9400	69.0500	70.0000	-9.409%	11	150	+75.800%
2026-02-02	80.7000	80.7000	77.2700	77.2700	-4.770%	8	143	+59.260%
2026-01-30	83.5000	84.3500	80.2500	81.1400	-2.253%	33	145	+51.664%
2026-01-29	88.6500	88.6500	77.8800	83.0100	-26.702%	61	138	+48.247%
2026-01-28	113.2500	113.2500	113.2500	113.2500	+0.846%	23	103	+8.662%
2026-01-27	109.9000	112.3000	109.9000	112.3000	+5.744%	35	95	+9.581%
2026-01-26	107.2600	108.3000	106.2000	106.2000	+3.007%	4	67	+15.876%
2026-01-23	95.0000	103.1000	95.0000	103.1000	+11.423%	15	64	+19.360%
2026-01-22	89.7300	92.9000	89.1800	92.5300	+7.593%	13	50	+32.995%
2026-01-21	91.6700	91.6700	86.0000	86.0000	-8.452%	13	56	+43.093%
2026-01-20	94.8000	94.8000	93.9400	93.9400	-3.740%	2	50	+30.999%
2026-01-16	98.5900	99.4600	97.5900	97.5900	+2.188%	46	18	+26.099%
2026-01-15	97.3400	97.3400	95.5000	95.5000	-4.956%	2	18	+28.859%
2026-01-14	98.7500	100.4800	98.1500	100.4800	-1.635%	10	16	+22.472%
2026-01-13	106.1800	106.1800	101.5000	102.1500	-6.284%	15	21	+20.470%
2026-01-12	109.9000	110.2000	108.8300	109.0000	-0.274%	24	24	+12.899%
2026-01-09	110.5000	110.5000	109.3000	109.3000	-0.763%	7	8	+12.589%
2026-01-08	110.1400	110.1400	110.1400	110.1400	0.000%	1	1	+11.731%