Dark

MSFT20281215C490
MSFT Dec 15 2028 490.00 Call (MSFT281215C00490000)
option OPRA

EOD

Sep 25, 2026

133.23+14.351%(+16.72)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	131.5500	133.4700	129.8100	133.2300	+14.351%	113	793	0.000%
2026-09-24	116.5100	116.5100	116.5100	116.5100	-4.461%	1	798	+14.351%
2026-09-23	121.9500	121.9500	121.9500	121.9500	+2.591%	1	797	+9.250%
2026-09-22	118.8700	118.8700	118.8700	118.8700	+0.609%	1	797	+12.080%
2026-09-21	115.6300	118.1500	114.8500	118.1500	+2.365%	6	798	+12.763%
2026-09-18	115.4000	115.4200	115.4000	115.4200	-2.902%	3	796	+15.431%
2026-09-17	117.0000	118.8700	117.0000	118.8700	+2.687%	6	795	+12.080%
2026-09-16	116.8800	116.8800	115.7600	115.7600	-4.013%	9	795	+15.092%
2026-09-15	120.0000	120.6000	120.0000	120.6000	-3.935%	17	792	+10.473%
2026-09-14	120.0000	126.4000	120.0000	125.5400	+5.941%	21	792	+6.126%
2026-09-11	116.7000	118.5000	116.7000	118.5000	+3.304%	30	805	+12.430%
2026-09-10	114.0000	114.7100	113.4000	114.7100	+0.183%	13	778	+16.145%
2026-09-09	114.7000	114.7000	114.2000	114.5000	-1.293%	17	768	+16.358%
2026-09-08	114.4800	116.0000	114.1000	116.0000	-3.172%	30	767	+14.853%
2026-09-04	125.0000	125.0000	119.8000	119.8000	-6.406%	2	742	+11.210%
2026-09-03	127.5800	130.3000	127.5500	128.0000	+5.419%	17	742	+4.086%
2026-09-01	124.6300	125.1400	121.4200	121.4200	-5.803%	221	736	+9.727%
2026-08-31	129.0800	129.0800	128.9000	128.9000	-3.083%	2	688	+3.359%
2026-08-28	131.5000	133.6000	131.5000	133.0000	+6.078%	13	689	+0.173%
2026-08-27	123.2900	126.0000	122.1100	125.3800	+5.105%	20	683	+6.261%
2026-08-26	117.0400	119.2900	117.0400	119.2900	+3.730%	16	684	+11.686%
2026-08-25	114.8300	115.0000	114.8300	115.0000	+0.877%	2	694	+15.852%
2026-08-24	115.4500	115.4500	114.0000	114.0000	+1.550%	3	694	+16.868%
2026-08-21	111.8300	112.4000	110.8000	112.2600	+2.138%	22	694	+18.680%
2026-08-20	109.9100	109.9100	109.9100	109.9100	-1.532%	1	687	+21.217%
2026-08-19	110.5500	114.9000	110.5500	111.6200	+0.279%	17	688	+19.360%
2026-08-18	108.6500	111.3100	108.6500	111.3100	+0.806%	22	684	+19.693%
2026-08-17	118.2200	118.2200	108.7000	110.4200	-7.868%	14	678	+20.657%
2026-08-14	120.7100	122.7500	119.8500	119.8500	-2.243%	73	677	+11.164%
2026-08-13	123.8000	124.9000	120.0700	122.6000	+0.492%	15	715	+8.670%
2026-08-12	121.0000	122.0000	119.0000	122.0000	-3.937%	14	720	+9.205%
2026-08-11	127.0000	127.0000	127.0000	127.0000	-5.926%	1	720	+4.906%
2026-08-10	130.6800	135.1400	130.6800	135.0000	+4.635%	4	721	-1.311%
2026-08-07	130.0500	130.0500	128.5800	129.0200	+2.829%	14	721	+3.263%
2026-08-06	120.5200	125.9000	120.5200	125.4700	+3.797%	26	721	+6.185%
2026-08-05	119.8500	121.0000	118.9700	120.8800	-2.477%	111	734	+10.217%
2026-08-04	112.8700	124.0000	112.8700	123.9500	+4.537%	26	714	+7.487%
2026-08-03	110.0000	121.0000	110.0000	118.5700	+18.915%	43	716	+12.364%
2026-07-31	92.1000	100.7600	92.1000	99.7100	+4.245%	24	703	+33.617%
2026-07-30	89.0000	95.6500	87.9700	95.6500	+47.722%	48	705	+39.289%
2026-07-29	67.0000	68.4000	64.7500	64.7500	-4.919%	4	690	+105.761%
2026-07-28	68.1000	68.1000	68.1000	68.1000	+0.442%	200	691	+95.639%
2026-07-27	67.8000	67.8000	67.8000	67.8000	+9.179%	2	726	+96.504%
2026-07-23	62.6100	62.6300	62.1000	62.1000	-7.036%	27	728	+114.541%
2026-07-22	67.8000	67.8000	66.8000	66.8000	-8.393%	2	703	+99.446%
2026-07-21	72.9200	72.9200	72.9200	72.9200	-1.976%	1	703	+82.707%
2026-07-20	73.8900	74.4000	73.8900	74.3900	-0.148%	50	704	+79.097%
2026-07-16	69.9900	75.1200	69.9900	74.5000	+5.004%	331	699	+78.832%
2026-07-15	66.4000	71.5500	66.3200	70.9500	+8.486%	4	669	+87.780%
2026-07-14	65.6600	65.6600	65.4000	65.4000	+3.645%	2	671	+103.716%
2026-07-09	61.6000	63.1000	61.6000	63.1000	-1.252%	20	670	+111.141%
2026-07-08	65.3600	65.3600	63.7800	63.9000	-7.525%	13	670	+108.498%
2026-07-02	66.5200	69.1000	66.2800	69.1000	+19.302%	39	677	+92.808%
2026-06-30	59.2300	59.3500	57.9100	57.9200	-2.900%	32	677	+130.024%
2026-06-29	63.0000	63.0000	59.6500	59.6500	+1.653%	5	667	+123.353%
2026-06-26	57.3000	59.5200	57.2000	58.6800	+15.398%	26	665	+127.045%
2026-06-25	51.1600	51.9000	49.4200	50.8500	-7.545%	447	683	+162.006%
2026-06-24	55.0000	55.0000	55.0000	55.0000	-5.725%	1	978	+142.236%
2026-06-23	57.8100	58.3400	57.8100	58.3400	+3.293%	206	977	+128.368%
2026-06-22	61.5300	61.5300	56.4800	56.4800	-4.595%	4	971	+135.889%
2026-06-18	60.1000	60.1000	58.5100	59.2000	-1.628%	8	976	+125.051%
2026-06-17	65.6600	65.6600	60.1800	60.1800	-10.765%	38	976	+121.386%
2026-06-16	67.7500	67.8700	67.4400	67.4400	-4.205%	20	976	+97.553%
2026-06-15	69.1000	71.3200	69.1000	70.4000	+9.657%	60	983	+89.247%
2026-06-12	65.4000	66.0300	62.3500	64.2000	+0.313%	83	966	+107.523%
2026-06-11	64.0000	65.3000	63.5900	64.0000	-6.241%	82	973	+108.172%
2026-06-10	68.6300	68.8300	68.2500	68.2600	-1.515%	55	984	+95.180%
2026-06-09	69.3400	69.3400	69.3100	69.3100	-5.430%	40	994	+92.223%
2026-06-08	74.5000	74.5700	72.9700	73.2900	-8.100%	35	972	+81.785%
2026-06-05	79.7500	79.7500	79.7500	79.7500	-4.571%	20	987	+67.060%
2026-06-04	83.5700	83.5700	83.5700	83.5700	+0.626%	15	967	+59.423%
2026-06-03	83.6000	83.6000	83.0500	83.0500	-6.685%	2	982	+60.421%
2026-06-02	91.3800	91.3800	89.0000	89.0000	-12.873%	2	982	+49.697%
2026-06-01	102.4900	102.4900	101.7500	102.1500	+17.481%	51	981	+30.426%
2026-05-29	88.0000	89.2500	86.9500	86.9500	+11.632%	53	948	+53.226%
2026-05-28	79.6000	79.6000	77.5700	77.8900	+9.627%	124	953	+71.049%
2026-05-27	70.1800	71.0500	69.9200	71.0500	+1.067%	25	881	+87.516%
2026-05-26	71.8900	73.0000	70.3000	70.3000	-3.830%	71	881	+89.516%
2026-05-22	72.6600	73.7200	72.6200	73.1000	+0.883%	36	885	+82.257%
2026-05-20	72.1500	72.6000	72.1500	72.4600	+0.388%	6	886	+83.867%
2026-05-19	79.2500	79.2500	72.1800	72.1800	-3.824%	11	896	+84.580%
2026-05-18	72.5000	75.0500	72.5000	75.0500	-0.279%	7	896	+77.522%
2026-05-15	70.7800	77.5700	70.7800	75.2600	+13.395%	106	896	+77.026%
2026-05-14	63.5000	66.3700	63.5000	66.3700	+1.483%	3	896	+100.738%
2026-05-12	65.5000	65.5000	65.4000	65.4000	-4.414%	41	896	+103.716%
2026-05-08	69.0000	69.0000	68.4200	68.4200	-6.912%	10	896	+94.724%
2026-05-07	75.5900	75.5900	73.0000	73.5000	+10.643%	180	891	+81.265%
2026-05-05	66.8300	66.8300	66.4300	66.4300	-3.864%	7	720	+100.557%
2026-05-04	69.6200	69.6200	69.1000	69.1000	+2.113%	2	720	+92.808%
2026-05-01	68.1400	68.1400	67.6700	67.6700	+9.145%	50	697	+96.882%
2026-04-30	69.8400	70.5800	62.0000	62.0000	-19.637%	36	697	+114.887%
2026-04-29	77.3400	77.3400	76.0600	77.1500	-1.267%	110	701	+72.690%
2026-04-28	78.0000	78.1400	78.0000	78.1400	+0.826%	5	596	+70.502%
2026-04-27	72.7300	77.5000	72.7300	77.5000	+1.533%	2	599	+71.910%
2026-04-24	73.9400	76.3400	73.9400	76.3300	+7.416%	21	599	+74.545%
2026-04-23	72.4800	72.4800	69.8200	71.0600	-10.952%	23	619	+87.489%
2026-04-22	79.2500	80.4000	79.2500	79.8000	+4.232%	4	598	+66.955%
2026-04-21	76.9900	76.9900	76.5600	76.5600	+6.585%	7	598	+74.020%
2026-04-20	72.3000	72.3000	71.8300	71.8300	-9.591%	2	598	+85.480%
2026-04-17	76.9800	79.4500	76.9800	79.4500	+6.501%	11	599	+67.690%
2026-04-16	73.5000	74.6000	73.2700	74.6000	+7.292%	26	588	+78.592%
2026-04-15	67.1400	69.5300	67.1400	69.5300	+15.364%	27	587	+91.615%
2026-04-14	57.7700	60.5000	57.7700	60.2700	+9.185%	6	587	+121.055%
2026-04-13	54.7900	55.6000	54.7900	55.2000	+12.264%	501	587	+141.359%
2026-04-10	49.1200	49.2100	49.0500	49.1700	+2.438%	34	176	+170.958%
2026-04-09	47.6000	48.0000	47.1000	48.0000	0.000%	4	181	+177.563%
2026-04-08	53.6800	53.6800	48.0000	48.0000	-0.559%	27	180	+177.563%
2026-04-07	48.4000	48.6500	47.7700	48.2700	-2.268%	47	178	+176.010%
2026-04-06	49.5500	49.5500	49.1900	49.3900	-0.162%	27	188	+169.751%
2026-04-02	48.8600	49.4800	48.4900	49.4700	+1.331%	15	200	+169.315%
2026-04-01	49.9800	50.3500	48.8200	48.8200	-1.573%	39	200	+172.900%
2026-03-31	47.2000	49.6000	47.1000	49.6000	+10.222%	83	193	+168.609%
2026-03-30	47.4900	47.4900	43.7200	45.0000	+0.694%	46	182	+196.067%
2026-03-27	45.4400	45.4400	44.6500	44.6900	-7.951%	21	172	+198.120%
2026-03-26	49.9300	50.4400	48.5400	48.5500	-3.036%	40	186	+174.418%
2026-03-25	51.7000	51.7000	49.8000	50.0700	-3.115%	23	182	+166.087%
2026-03-24	52.3700	52.3700	51.6000	51.6800	-10.666%	43	181	+157.798%
2026-03-19	57.8500	57.8500	57.8500	57.8500	-2.396%	1	197	+130.303%
2026-03-18	59.7500	60.0000	59.2700	59.2700	-5.681%	3	196	+124.785%
2026-03-17	62.8400	62.8400	62.8400	62.8400	-0.254%	1	197	+112.015%
2026-03-13	66.0000	66.0000	63.0000	63.0000	-6.750%	6	196	+111.476%
2026-03-11	67.3100	67.8500	67.0400	67.5600	-6.633%	92	196	+97.202%
2026-03-06	72.2500	72.3600	72.2500	72.3600	-0.289%	2	106	+84.121%
2026-03-05	73.0700	73.0700	72.5700	72.5700	+12.355%	65	107	+83.588%
2026-03-03	64.5900	64.5900	64.5900	64.5900	+1.286%	1	82	+106.270%
2026-02-27	63.4800	63.7700	63.4800	63.7700	-9.224%	2	81	+108.923%
2026-02-26	69.9300	70.2500	69.9300	70.2500	+7.547%	15	81	+89.651%
2026-02-25	65.3200	65.3200	65.3200	65.3200	+8.056%	1	95	+103.965%
2026-02-24	60.4500	60.4500	60.4500	60.4500	+4.170%	1	95	+120.397%
2026-02-23	59.9000	59.9000	58.0300	58.0300	-8.901%	8	95	+129.588%
2026-02-20	63.7000	63.7000	63.7000	63.7000	-0.779%	1	92	+109.152%
2026-02-19	64.8000	64.8000	62.5700	64.2000	+0.864%	6	93	+107.523%
2026-02-18	63.6500	63.6500	63.6500	63.6500	+3.412%	1	93	+109.317%
2026-02-17	62.5600	62.7500	61.5500	61.5500	-5.308%	10	92	+116.458%
2026-02-13	63.5500	65.0000	63.5500	65.0000	+0.448%	2	89	+104.969%
2026-02-12	65.2300	65.2300	64.6700	64.7100	-0.446%	12	89	+105.888%
2026-02-11	66.2500	66.2500	65.0000	65.0000	-9.408%	10	96	+104.969%
2026-02-10	71.7500	71.7500	71.7500	71.7500	+2.500%	1	87	+85.686%
2026-02-09	68.6000	70.0000	68.6000	70.0000	+13.821%	7	87	+90.329%
2026-02-06	60.2500	61.5000	59.8800	61.5000	+2.929%	20	86	+116.634%
2026-02-05	61.7000	65.0000	59.7500	59.7500	-15.188%	11	85	+122.979%
2026-02-04	70.4500	70.4500	70.4500	70.4500	+5.860%	1	76	+89.113%
2026-02-03	71.0000	71.0000	66.5500	66.5500	-9.283%	15	75	+100.195%
2026-02-02	76.1200	76.1200	73.3600	73.3600	-5.011%	47	65	+81.611%
2026-01-30	80.9100	80.9100	77.2300	77.2300	-1.992%	3	37	+72.511%
2026-01-29	78.9200	79.2800	74.0000	78.8000	-26.293%	59	36	+69.074%
2026-01-28	107.5200	107.5200	106.9100	106.9100	-0.669%	21	44	+24.619%
2026-01-27	107.2600	107.6300	107.2600	107.6300	+5.365%	12	23	+23.785%
2026-01-26	102.1500	102.1500	102.1500	102.1500	+2.777%	1	13	+30.426%
2026-01-23	99.3900	99.3900	99.3900	99.3900	+15.570%	1	14	+34.048%
2026-01-22	85.2000	86.0000	85.2000	86.0000	+3.739%	2	13	+54.919%
2026-01-21	87.6600	87.6600	82.2800	82.9000	-7.899%	5	12	+60.712%
2026-01-20	90.5000	90.5900	88.6000	90.0100	-4.448%	6	11	+48.017%
2026-01-16	94.2000	94.2000	94.2000	94.2000	+2.402%	1	8	+41.433%
2026-01-14	92.1400	92.1400	91.9900	91.9900	-6.133%	3	8	+44.831%
2026-01-13	97.1000	98.0000	97.0000	98.0000	-6.238%	4	7	+35.949%
2026-01-12	107.4000	107.4000	104.2000	104.5200	+1.044%	3	4	+27.468%
2026-01-09	103.4400	103.4400	103.4400	103.4400	0.000%	1	1	+28.799%