Dark

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

EOD

Aug 3, 2026

118.57+18.915%(+18.86)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	110.0000	121.0000	110.0000	118.5700	+18.915%	43	716	0.000%
2026-07-31	92.1000	100.7600	92.1000	99.7100	+4.245%	24	703	+18.915%
2026-07-30	89.0000	95.6500	87.9700	95.6500	+47.722%	48	705	+23.962%
2026-07-29	67.0000	68.4000	64.7500	64.7500	-4.919%	4	690	+83.120%
2026-07-28	68.1000	68.1000	68.1000	68.1000	+0.442%	200	691	+74.112%
2026-07-27	67.8000	67.8000	67.8000	67.8000	+9.179%	2	726	+74.882%
2026-07-23	62.6100	62.6300	62.1000	62.1000	-7.036%	27	728	+90.934%
2026-07-22	67.8000	67.8000	66.8000	66.8000	-8.393%	2	703	+77.500%
2026-07-21	72.9200	72.9200	72.9200	72.9200	-1.976%	1	703	+62.603%
2026-07-20	73.8900	74.4000	73.8900	74.3900	-0.148%	50	704	+59.390%
2026-07-16	69.9900	75.1200	69.9900	74.5000	+5.004%	331	699	+59.154%
2026-07-15	66.4000	71.5500	66.3200	70.9500	+8.486%	4	669	+67.118%
2026-07-14	65.6600	65.6600	65.4000	65.4000	+3.645%	2	671	+81.300%
2026-07-09	61.6000	63.1000	61.6000	63.1000	-1.252%	20	670	+87.908%
2026-07-08	65.3600	65.3600	63.7800	63.9000	-7.525%	13	670	+85.556%
2026-07-02	66.5200	69.1000	66.2800	69.1000	+19.302%	39	677	+71.592%
2026-06-30	59.2300	59.3500	57.9100	57.9200	-2.900%	32	677	+104.713%
2026-06-29	63.0000	63.0000	59.6500	59.6500	+1.653%	5	667	+98.776%
2026-06-26	57.3000	59.5200	57.2000	58.6800	+15.398%	26	665	+102.062%
2026-06-25	51.1600	51.9000	49.4200	50.8500	-7.545%	447	683	+133.176%
2026-06-24	55.0000	55.0000	55.0000	55.0000	-5.725%	1	978	+115.582%
2026-06-23	57.8100	58.3400	57.8100	58.3400	+3.293%	206	977	+103.240%
2026-06-22	61.5300	61.5300	56.4800	56.4800	-4.595%	4	971	+109.933%
2026-06-18	60.1000	60.1000	58.5100	59.2000	-1.628%	8	976	+100.287%
2026-06-17	65.6600	65.6600	60.1800	60.1800	-10.765%	38	976	+97.026%
2026-06-16	67.7500	67.8700	67.4400	67.4400	-4.205%	20	976	+75.816%
2026-06-15	69.1000	71.3200	69.1000	70.4000	+9.657%	60	983	+68.423%
2026-06-12	65.4000	66.0300	62.3500	64.2000	+0.313%	83	966	+84.688%
2026-06-11	64.0000	65.3000	63.5900	64.0000	-6.241%	82	973	+85.266%
2026-06-10	68.6300	68.8300	68.2500	68.2600	-1.515%	55	984	+73.703%
2026-06-09	69.3400	69.3400	69.3100	69.3100	-5.430%	40	994	+71.072%
2026-06-08	74.5000	74.5700	72.9700	73.2900	-8.100%	35	972	+61.782%
2026-06-05	79.7500	79.7500	79.7500	79.7500	-4.571%	20	987	+48.677%
2026-06-04	83.5700	83.5700	83.5700	83.5700	+0.626%	15	967	+41.881%
2026-06-03	83.6000	83.6000	83.0500	83.0500	-6.685%	2	982	+42.769%
2026-06-02	91.3800	91.3800	89.0000	89.0000	-12.873%	2	982	+33.225%
2026-06-01	102.4900	102.4900	101.7500	102.1500	+17.481%	51	981	+16.074%
2026-05-29	88.0000	89.2500	86.9500	86.9500	+11.632%	53	948	+36.366%
2026-05-28	79.6000	79.6000	77.5700	77.8900	+9.627%	124	953	+52.228%
2026-05-27	70.1800	71.0500	69.9200	71.0500	+1.067%	25	881	+66.882%
2026-05-26	71.8900	73.0000	70.3000	70.3000	-3.830%	71	881	+68.663%
2026-05-22	72.6600	73.7200	72.6200	73.1000	+0.883%	36	885	+62.202%
2026-05-20	72.1500	72.6000	72.1500	72.4600	+0.388%	6	886	+63.635%
2026-05-19	79.2500	79.2500	72.1800	72.1800	-3.824%	11	896	+64.270%
2026-05-18	72.5000	75.0500	72.5000	75.0500	-0.279%	7	896	+57.988%
2026-05-15	70.7800	77.5700	70.7800	75.2600	+13.395%	106	896	+57.547%
2026-05-14	63.5000	66.3700	63.5000	66.3700	+1.483%	3	896	+78.650%
2026-05-12	65.5000	65.5000	65.4000	65.4000	-4.414%	41	896	+81.300%
2026-05-08	69.0000	69.0000	68.4200	68.4200	-6.912%	10	896	+73.297%
2026-05-07	75.5900	75.5900	73.0000	73.5000	+10.643%	180	891	+61.320%
2026-05-05	66.8300	66.8300	66.4300	66.4300	-3.864%	7	720	+78.489%
2026-05-04	69.6200	69.6200	69.1000	69.1000	+2.113%	2	720	+71.592%
2026-05-01	68.1400	68.1400	67.6700	67.6700	+9.145%	50	697	+75.218%
2026-04-30	69.8400	70.5800	62.0000	62.0000	-19.637%	36	697	+91.242%
2026-04-29	77.3400	77.3400	76.0600	77.1500	-1.267%	110	701	+53.688%
2026-04-28	78.0000	78.1400	78.0000	78.1400	+0.826%	5	596	+51.740%
2026-04-27	72.7300	77.5000	72.7300	77.5000	+1.533%	2	599	+52.994%
2026-04-24	73.9400	76.3400	73.9400	76.3300	+7.416%	21	599	+55.339%
2026-04-23	72.4800	72.4800	69.8200	71.0600	-10.952%	23	619	+66.859%
2026-04-22	79.2500	80.4000	79.2500	79.8000	+4.232%	4	598	+48.584%
2026-04-21	76.9900	76.9900	76.5600	76.5600	+6.585%	7	598	+54.872%
2026-04-20	72.3000	72.3000	71.8300	71.8300	-9.591%	2	598	+65.070%
2026-04-17	76.9800	79.4500	76.9800	79.4500	+6.501%	11	599	+49.239%
2026-04-16	73.5000	74.6000	73.2700	74.6000	+7.292%	26	588	+58.941%
2026-04-15	67.1400	69.5300	67.1400	69.5300	+15.364%	27	587	+70.531%
2026-04-14	57.7700	60.5000	57.7700	60.2700	+9.185%	6	587	+96.731%
2026-04-13	54.7900	55.6000	54.7900	55.2000	+12.264%	501	587	+114.801%
2026-04-10	49.1200	49.2100	49.0500	49.1700	+2.438%	34	176	+141.143%
2026-04-09	47.6000	48.0000	47.1000	48.0000	0.000%	4	181	+147.021%
2026-04-08	53.6800	53.6800	48.0000	48.0000	-0.559%	27	180	+147.021%
2026-04-07	48.4000	48.6500	47.7700	48.2700	-2.268%	47	178	+145.639%
2026-04-06	49.5500	49.5500	49.1900	49.3900	-0.162%	27	188	+140.069%
2026-04-02	48.8600	49.4800	48.4900	49.4700	+1.331%	15	200	+139.681%
2026-04-01	49.9800	50.3500	48.8200	48.8200	-1.573%	39	200	+142.872%
2026-03-31	47.2000	49.6000	47.1000	49.6000	+10.222%	83	193	+139.052%
2026-03-30	47.4900	47.4900	43.7200	45.0000	+0.694%	46	182	+163.489%
2026-03-27	45.4400	45.4400	44.6500	44.6900	-7.951%	21	172	+165.317%
2026-03-26	49.9300	50.4400	48.5400	48.5500	-3.036%	40	186	+144.222%
2026-03-25	51.7000	51.7000	49.8000	50.0700	-3.115%	23	182	+136.808%
2026-03-24	52.3700	52.3700	51.6000	51.6800	-10.666%	43	181	+129.431%
2026-03-19	57.8500	57.8500	57.8500	57.8500	-2.396%	1	197	+104.961%
2026-03-18	59.7500	60.0000	59.2700	59.2700	-5.681%	3	196	+100.051%
2026-03-17	62.8400	62.8400	62.8400	62.8400	-0.254%	1	197	+88.686%
2026-03-13	66.0000	66.0000	63.0000	63.0000	-6.750%	6	196	+88.206%
2026-03-11	67.3100	67.8500	67.0400	67.5600	-6.633%	92	196	+75.503%
2026-03-06	72.2500	72.3600	72.2500	72.3600	-0.289%	2	106	+63.861%
2026-03-05	73.0700	73.0700	72.5700	72.5700	+12.355%	65	107	+63.387%
2026-03-03	64.5900	64.5900	64.5900	64.5900	+1.286%	1	82	+83.573%
2026-02-27	63.4800	63.7700	63.4800	63.7700	-9.224%	2	81	+85.934%
2026-02-26	69.9300	70.2500	69.9300	70.2500	+7.547%	15	81	+68.783%
2026-02-25	65.3200	65.3200	65.3200	65.3200	+8.056%	1	95	+81.522%
2026-02-24	60.4500	60.4500	60.4500	60.4500	+4.170%	1	95	+96.146%
2026-02-23	59.9000	59.9000	58.0300	58.0300	-8.901%	8	95	+104.325%
2026-02-20	63.7000	63.7000	63.7000	63.7000	-0.779%	1	92	+86.138%
2026-02-19	64.8000	64.8000	62.5700	64.2000	+0.864%	6	93	+84.688%
2026-02-18	63.6500	63.6500	63.6500	63.6500	+3.412%	1	93	+86.284%
2026-02-17	62.5600	62.7500	61.5500	61.5500	-5.308%	10	92	+92.640%
2026-02-13	63.5500	65.0000	63.5500	65.0000	+0.448%	2	89	+82.415%
2026-02-12	65.2300	65.2300	64.6700	64.7100	-0.446%	12	89	+83.233%
2026-02-11	66.2500	66.2500	65.0000	65.0000	-9.408%	10	96	+82.415%
2026-02-10	71.7500	71.7500	71.7500	71.7500	+2.500%	1	87	+65.254%
2026-02-09	68.6000	70.0000	68.6000	70.0000	+13.821%	7	87	+69.386%
2026-02-06	60.2500	61.5000	59.8800	61.5000	+2.929%	20	86	+92.797%
2026-02-05	61.7000	65.0000	59.7500	59.7500	-15.188%	11	85	+98.444%
2026-02-04	70.4500	70.4500	70.4500	70.4500	+5.860%	1	76	+68.304%
2026-02-03	71.0000	71.0000	66.5500	66.5500	-9.283%	15	75	+78.167%
2026-02-02	76.1200	76.1200	73.3600	73.3600	-5.011%	47	65	+61.628%
2026-01-30	80.9100	80.9100	77.2300	77.2300	-1.992%	3	37	+53.528%
2026-01-29	78.9200	79.2800	74.0000	78.8000	-26.293%	59	36	+50.470%
2026-01-28	107.5200	107.5200	106.9100	106.9100	-0.669%	21	44	+10.906%
2026-01-27	107.2600	107.6300	107.2600	107.6300	+5.365%	12	23	+10.164%
2026-01-26	102.1500	102.1500	102.1500	102.1500	+2.777%	1	13	+16.074%
2026-01-23	99.3900	99.3900	99.3900	99.3900	+15.570%	1	14	+19.298%
2026-01-22	85.2000	86.0000	85.2000	86.0000	+3.739%	2	13	+37.872%
2026-01-21	87.6600	87.6600	82.2800	82.9000	-7.899%	5	12	+43.028%
2026-01-20	90.5000	90.5900	88.6000	90.0100	-4.448%	6	11	+31.730%
2026-01-16	94.2000	94.2000	94.2000	94.2000	+2.402%	1	8	+25.870%
2026-01-14	92.1400	92.1400	91.9900	91.9900	-6.133%	3	8	+28.894%
2026-01-13	97.1000	98.0000	97.0000	98.0000	-6.238%	4	7	+20.990%
2026-01-12	107.4000	107.4000	104.2000	104.5200	+1.044%	3	4	+13.442%
2026-01-09	103.4400	103.4400	103.4400	103.4400	0.000%	1	1	+14.627%