Dark

MSFT20281215C495
MSFT Dec 15 2028 495.00 Call (MSFT281215C00495000)
option OPRA

EOD

Sep 29, 2026

123.00-5.107%(-6.62)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	125.6900	125.6900	123.0000	123.0000	-5.107%	3	120	0.000%
2026-09-25	123.7900	129.6200	123.7900	129.6200	+12.713%	2	118	-5.107%
2026-09-24	115.0000	115.0000	115.0000	115.0000	-3.239%	4	119	+6.957%
2026-09-23	118.3300	118.8500	118.3300	118.8500	+0.720%	2	115	+3.492%
2026-09-22	118.0000	118.0000	118.0000	118.0000	+1.019%	1	113	+4.237%
2026-09-21	114.7000	116.8100	114.6800	116.8100	+2.465%	55	114	+5.299%
2026-09-18	112.5400	114.2400	112.3200	114.0000	-1.724%	14	104	+7.895%
2026-09-17	116.0000	116.0000	116.0000	116.0000	-6.587%	1	98	+6.034%
2026-09-14	122.3800	124.1800	121.3100	124.1800	+7.823%	3	98	-0.950%
2026-09-11	116.0000	116.0000	115.1700	115.1700	+1.391%	5	99	+6.799%
2026-09-10	112.4400	113.5900	112.4000	113.5900	+1.456%	4	99	+8.284%
2026-09-09	112.4800	113.2000	111.9600	111.9600	-0.178%	4	101	+9.861%
2026-09-08	112.0000	112.7000	112.0000	112.1600	-3.849%	7	100	+9.665%
2026-09-04	116.6500	116.6500	116.6500	116.6500	-0.128%	1	100	+5.444%
2026-09-02	116.8000	116.8000	116.8000	116.8000	-1.268%	1	100	+5.308%
2026-09-01	118.3000	118.3000	118.3000	118.3000	-7.288%	1	100	+3.973%
2026-08-31	126.2500	127.6000	126.2500	127.6000	-2.409%	9	100	-3.605%
2026-08-28	133.0000	133.0000	130.5000	130.7500	+6.327%	9	109	-5.927%
2026-08-27	116.8900	122.9700	116.8900	122.9700	+6.468%	28	111	+0.024%
2026-08-26	114.5500	116.4800	114.5500	115.5000	+4.905%	14	107	+6.494%
2026-08-21	108.1600	110.7600	108.1600	110.1000	+1.009%	39	98	+11.717%
2026-08-20	109.0000	109.0000	109.0000	109.0000	-0.092%	2	98	+12.844%
2026-08-19	108.6600	109.1000	108.6600	109.1000	-0.064%	15	96	+12.741%
2026-08-18	108.3500	109.1700	108.3500	109.1700	+1.346%	11	101	+12.668%
2026-08-17	114.0000	114.0000	106.9000	107.7200	-10.008%	30	104	+14.185%
2026-08-13	121.5000	121.7000	117.2800	119.7000	-7.767%	36	104	+2.757%
2026-08-10	133.2300	133.2300	129.5000	129.7800	+3.965%	4	104	-5.224%
2026-08-07	126.0200	128.1500	124.8300	124.8300	+1.085%	17	107	-1.466%
2026-08-06	118.8800	123.5200	118.8800	123.4900	+4.167%	47	115	-0.397%
2026-08-05	118.1000	120.4000	115.2000	118.5500	-2.580%	133	100	+3.754%
2026-08-04	120.2800	123.1000	120.2800	121.6900	+4.545%	35	55	+1.077%
2026-08-03	114.3500	116.6200	111.1900	116.4000	+18.558%	9	41	+5.670%
2026-07-31	94.5200	98.1800	90.8300	98.1800	+6.060%	31	39	+25.280%
2026-07-30	86.7200	92.5700	86.7100	92.5700	+42.437%	5	22	+32.872%
2026-07-15	65.0000	65.0000	64.9900	64.9900	+9.135%	2	25	+89.260%
2026-07-09	59.5500	59.5500	59.5500	59.5500	-4.567%	1	26	+106.549%
2026-07-08	63.3000	63.3000	62.4000	62.4000	-5.683%	17	27	+97.115%
2026-07-02	67.1500	67.1600	66.1600	66.1600	+2.320%	17	32	+85.913%
2026-07-01	64.6600	64.6600	64.6600	64.6600	+11.042%	3	32	+90.226%
2026-06-30	58.2300	58.2300	58.2300	58.2300	+18.354%	2	29	+111.231%
2026-06-25	49.1400	49.2000	49.1400	49.2000	-14.509%	2	29	+150.000%
2026-06-24	57.5500	57.5500	57.5500	57.5500	+0.314%	1	28	+113.727%
2026-06-23	57.3700	57.3700	57.3700	57.3700	+2.027%	1	27	+114.398%
2026-06-22	56.2300	56.2300	56.2300	56.2300	-6.950%	10	26	+118.744%
2026-06-18	58.0000	60.4300	58.0000	60.4300	-0.609%	3	26	+103.541%
2026-06-17	60.8000	60.8000	60.8000	60.8000	-7.062%	1	26	+102.303%
2026-06-16	65.4200	65.4200	65.4200	65.4200	-5.449%	1	26	+88.016%
2026-06-15	69.1900	69.1900	69.1900	69.1900	-4.103%	1	26	+77.771%
2026-06-09	71.9500	72.1500	71.9500	72.1500	-3.800%	6	25	+70.478%
2026-06-05	75.0000	75.0000	75.0000	75.0000	-6.309%	1	22	+64.000%
2026-06-04	81.0000	81.3500	80.0500	80.0500	+0.743%	22	22	+53.654%
2026-06-03	78.4900	79.5500	78.4900	79.4600	-11.662%	3	22	+54.795%
2026-06-02	89.7800	89.9500	89.7800	89.9500	-9.141%	11	22	+36.743%
2026-06-01	98.9400	100.7000	98.9400	99.0000	+13.078%	12	22	+24.242%
2026-05-29	87.5500	87.5500	87.5500	87.5500	+16.006%	3	30	+40.491%
2026-05-28	76.6500	76.6500	75.4700	75.4700	+9.456%	16	30	+62.979%
2026-05-27	67.5000	68.9500	67.5000	68.9500	-1.641%	4	26	+78.390%
2026-05-26	70.8500	70.8500	70.1000	70.1000	-1.268%	2	30	+75.464%
2026-05-22	71.0000	71.0000	71.0000	71.0000	-0.421%	1	28	+73.239%
2026-05-20	68.5000	71.3000	68.5000	71.3000	-4.590%	3	29	+72.511%
2026-05-15	74.7300	74.7300	74.7300	74.7300	+21.413%	3	29	+64.593%
2026-05-13	61.5500	61.5500	61.5500	61.5500	-3.738%	1	26	+99.838%
2026-05-11	63.9400	63.9400	63.9400	63.9400	-3.792%	1	26	+92.368%
2026-05-08	66.4000	66.4600	66.4000	66.4600	-5.057%	11	25	+85.074%
2026-05-07	69.2000	70.0000	69.2000	70.0000	+5.247%	2	14	+75.714%
2026-05-06	66.5100	66.5100	66.5100	66.5100	-1.467%	5	14	+84.935%
2026-05-01	67.5000	67.5000	67.5000	67.5000	-10.024%	1	18	+82.222%
2026-04-29	75.0200	75.0200	75.0200	75.0200	-1.484%	1	18	+63.956%
2026-04-28	76.1500	76.1500	76.1500	76.1500	+4.387%	10	18	+61.523%
2026-04-27	73.0000	73.0000	72.9500	72.9500	+4.334%	12	21	+68.609%
2026-04-23	70.3000	73.3500	68.6000	69.9200	-6.236%	7	11	+75.915%
2026-04-21	74.5700	74.5700	74.5700	74.5700	+5.474%	1	6	+64.946%
2026-04-20	70.8000	70.8000	70.7000	70.7000	-4.304%	2	6	+73.975%
2026-04-17	75.8800	78.1200	73.8800	73.8800	+5.242%	6	6	+66.486%
2026-04-16	70.2000	70.2000	70.2000	70.2000	+3.479%	1	7	+75.214%
2026-04-15	67.8400	67.8400	67.8400	67.8400	+27.351%	3	6	+81.309%
2026-04-13	53.2700	53.2700	53.2700	53.2700	+12.956%	1	3	+130.899%
2026-04-08	47.1600	47.1600	47.1600	47.1600	0.000%	2	2	+160.814%