Dark

MSFT20281215C485
MSFT Dec 15 2028 485.00 Call (MSFT281215C00485000)
option OPRA

EOD

Sep 25, 2026

136.00+13.333%(+16.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	134.0000	136.0000	133.3300	136.0000	+13.333%	4	202	0.000%
2026-09-24	120.0000	120.0000	120.0000	120.0000	+1.695%	1	205	+13.333%
2026-09-21	118.0000	118.0000	118.0000	118.0000	+1.288%	1	204	+15.254%
2026-09-16	118.2000	118.2000	116.5000	116.5000	-3.560%	2	203	+16.738%
2026-09-15	121.7200	121.7200	120.8000	120.8000	-7.077%	61	202	+12.583%
2026-09-14	130.0000	130.0000	130.0000	130.0000	+9.455%	3	227	+4.615%
2026-09-11	118.7700	118.7700	118.7700	118.7700	+0.397%	1	227	+14.507%
2026-09-10	118.3000	118.3000	118.3000	118.3000	+1.128%	1	227	+14.962%
2026-09-09	115.7500	117.3500	115.7500	116.9800	-0.094%	3	227	+16.259%
2026-09-08	116.9400	117.0900	116.5700	117.0900	-11.644%	4	225	+16.150%
2026-09-03	130.8600	132.5200	130.8600	132.5200	+9.521%	2	226	+2.626%
2026-09-02	121.0000	121.0000	121.0000	121.0000	-2.199%	1	226	+12.397%
2026-09-01	123.7700	123.7700	123.6500	123.7200	-5.974%	152	225	+9.926%
2026-08-31	131.5800	131.5800	131.5800	131.5800	-4.652%	1	161	+3.359%
2026-08-28	131.0000	138.0000	131.0000	138.0000	+7.981%	4	161	-1.449%
2026-08-27	128.0000	128.0000	127.8000	127.8000	+5.099%	10	161	+6.416%
2026-08-26	121.0200	121.7200	120.7700	121.6000	+5.464%	24	163	+11.842%
2026-08-25	117.1000	117.1000	115.3000	115.3000	-2.089%	2	161	+17.953%
2026-08-24	116.0000	117.7600	116.0000	117.7600	+2.704%	8	161	+15.489%
2026-08-21	113.0000	115.2000	113.0000	114.6600	+1.424%	20	161	+18.612%
2026-08-20	113.0000	113.0500	113.0000	113.0500	-3.426%	3	157	+20.301%
2026-08-19	116.0000	117.0600	116.0000	117.0600	+4.611%	3	156	+16.180%
2026-08-18	111.7700	113.5500	110.5000	111.9000	-1.175%	36	155	+21.537%
2026-08-17	114.7900	115.2100	111.4500	113.2300	-7.265%	32	163	+20.110%
2026-08-14	122.4300	122.4300	121.9200	122.1000	-2.515%	14	157	+11.384%
2026-08-13	125.2500	125.2500	125.2500	125.2500	+2.454%	1	146	+8.583%
2026-08-12	121.5700	122.6100	121.5700	122.2500	-5.715%	3	146	+11.247%
2026-08-11	130.0000	130.3400	129.6600	129.6600	-2.731%	6	146	+4.890%
2026-08-10	135.2500	135.2500	131.7000	133.3000	+0.718%	8	143	+2.026%
2026-08-07	131.4400	132.3500	131.4400	132.3500	+3.885%	10	143	+2.758%
2026-08-06	127.3600	127.4000	127.3600	127.4000	+3.949%	8	143	+6.750%
2026-08-05	121.0000	123.0500	119.0000	122.5600	-2.992%	7	143	+10.966%
2026-08-04	114.6000	126.8800	114.6000	126.3400	+9.547%	10	145	+7.646%
2026-08-03	118.9200	119.2500	115.3300	115.3300	+12.858%	9	146	+17.922%
2026-07-31	96.6800	102.1900	96.6800	102.1900	+7.523%	31	143	+33.085%
2026-07-30	85.8500	97.5000	85.8500	95.0400	+38.927%	77	130	+43.098%
2026-07-27	68.4100	68.4100	68.4100	68.4100	-1.427%	5	106	+98.801%
2026-07-22	69.4000	69.4000	69.4000	69.4000	-1.027%	1	104	+95.965%
2026-07-17	70.1200	70.1200	70.1200	70.1200	+2.725%	1	103	+93.953%
2026-07-14	68.2600	68.2600	68.2600	68.2600	-2.010%	1	104	+99.238%
2026-07-13	69.1300	69.6600	69.1300	69.6600	+10.222%	21	104	+95.234%
2026-07-09	63.2000	63.2000	63.2000	63.2000	-4.387%	2	103	+115.190%
2026-07-08	65.1200	66.1000	65.1200	66.1000	-4.008%	11	101	+105.749%
2026-07-02	69.8500	69.8600	68.8400	68.8600	+14.633%	13	100	+97.502%
2026-06-30	60.0700	60.0700	60.0700	60.0700	+2.684%	1	100	+126.403%
2026-06-26	58.1200	58.5000	58.1200	58.5000	+12.392%	5	99	+132.479%
2026-06-25	53.5000	53.5000	52.0500	52.0500	-10.212%	16	96	+161.287%
2026-06-24	57.9700	57.9700	57.9700	57.9700	-0.821%	2	96	+134.604%
2026-06-22	57.5400	58.6200	57.5400	58.4500	-6.778%	3	94	+132.678%
2026-06-18	62.7000	62.7000	62.7000	62.7000	+1.538%	1	84	+116.906%
2026-06-17	64.3100	64.3100	61.7500	61.7500	-5.725%	34	84	+120.243%
2026-06-12	65.5000	65.5000	65.5000	65.5000	-0.532%	1	84	+107.634%
2026-06-11	63.5100	65.8500	63.5100	65.8500	-5.996%	2	83	+106.530%
2026-06-10	70.0500	70.0500	70.0500	70.0500	-1.836%	3	82	+94.147%
2026-06-09	72.5000	72.5000	71.3600	71.3600	-4.688%	6	82	+90.583%
2026-06-08	75.3000	75.3100	74.8700	74.8700	-4.429%	7	83	+81.648%
2026-06-05	78.9000	80.0000	78.3400	78.3400	-4.638%	5	83	+73.602%
2026-06-03	86.1300	86.5700	82.1500	82.1500	-10.707%	8	83	+65.551%
2026-06-02	93.6500	93.7800	91.9800	92.0000	+3.522%	15	79	+47.826%
2026-05-29	90.7000	90.7000	88.8600	88.8700	+12.082%	8	76	+53.033%
2026-05-28	79.0000	79.6500	79.0000	79.2900	+5.397%	8	75	+71.522%
2026-05-21	75.2300	75.2300	75.2300	75.2300	+1.800%	1	70	+80.779%
2026-05-20	73.9000	73.9000	73.9000	73.9000	-1.794%	6	70	+84.032%
2026-05-18	74.0000	75.2500	74.0000	75.2500	+2.562%	2	70	+80.731%
2026-05-15	73.3700	73.3700	73.3700	73.3700	+7.660%	1	70	+85.362%
2026-05-11	68.1500	68.1500	68.1500	68.1500	-11.459%	3	68	+99.560%
2026-05-07	76.9700	76.9700	76.9700	76.9700	+11.551%	25	71	+76.692%
2026-05-06	69.0000	69.0000	69.0000	69.0000	+1.845%	2	48	+97.101%
2026-05-05	67.7500	67.7500	67.7500	67.7500	-3.076%	1	46	+100.738%
2026-05-04	73.0100	73.0100	69.9000	69.9000	+4.437%	2	45	+94.564%
2026-04-30	64.2500	66.9300	64.2500	66.9300	-14.901%	3	44	+103.197%
2026-04-29	78.6500	78.6500	78.6500	78.6500	-0.782%	1	41	+72.918%
2026-04-27	80.1000	80.1900	78.5500	79.2700	+4.330%	13	41	+71.566%
2026-04-24	76.1600	77.5000	75.5500	75.9800	-6.967%	45	38	+78.994%
2026-04-22	81.9300	82.3100	81.6200	81.6700	+10.559%	10	39	+66.524%
2026-04-20	74.5900	74.6300	73.7000	73.8700	-5.958%	25	37	+84.107%
2026-04-17	78.7500	81.2500	78.1300	78.5500	+3.806%	10	13	+73.138%
2026-04-16	75.6700	75.6700	75.6700	75.6700	+7.394%	1	8	+79.728%
2026-04-15	67.0300	70.4600	67.0300	70.4600	+27.184%	2	7	+93.017%
2026-04-13	55.4000	55.4000	55.4000	55.4000	+13.130%	1	6	+145.487%
2026-04-09	48.4000	48.9700	48.4000	48.9700	-7.254%	2	5	+177.721%
2026-04-08	52.8700	52.8700	51.5500	52.8000	0.000%	5	0	+157.576%