Dark

MSFT20281215C500
MSFT Dec 15 2028 500.00 Call (MSFT281215C00500000)
option OPRA

EOD

Sep 29, 2026

123.28-0.980%(-1.22)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	121.0000	125.0000	119.0000	123.2800	-0.980%	17	4,074	0.000%
2026-09-28	124.7500	124.7500	119.1800	124.5000	-2.658%	6	4,074	-0.980%
2026-09-25	115.9000	130.0000	115.9000	127.9000	+11.324%	253	4,075	-3.612%
2026-09-24	111.5000	114.9100	111.2000	114.8900	-1.357%	38	4,196	+7.303%
2026-09-23	117.6000	120.2400	113.9300	116.4700	+1.041%	16	4,185	+5.847%
2026-09-22	121.2200	121.2200	111.7000	115.2700	-1.344%	87	4,178	+6.949%
2026-09-21	111.0000	116.8400	110.0800	116.8400	+4.940%	42	4,136	+5.512%
2026-09-18	112.0000	112.0400	110.9000	111.3400	-2.419%	12	4,120	+10.724%
2026-09-17	114.0600	116.2500	112.3500	114.1000	+3.945%	64	4,118	+8.046%
2026-09-16	112.0000	113.0800	108.0000	109.7700	-3.711%	349	4,118	+12.308%
2026-09-15	116.8500	117.0000	114.0000	114.0000	-5.316%	52	3,957	+8.140%
2026-09-14	115.0000	122.3200	115.0000	120.4000	+5.800%	66	3,955	+2.392%
2026-09-11	112.3500	115.3000	111.5500	113.8000	+2.154%	172	3,968	+8.330%
2026-09-10	110.0000	111.5000	110.0000	111.4000	+1.319%	31	3,981	+10.664%
2026-09-09	111.5000	111.5000	108.6500	109.9500	-0.991%	37	3,974	+12.124%
2026-09-08	111.3000	111.3000	109.3000	111.0500	-3.435%	35	3,961	+11.013%
2026-09-04	119.0000	119.0000	114.8500	115.0000	-8.301%	48	3,931	+7.200%
2026-09-03	121.0000	125.4100	121.0000	125.4100	+10.493%	82	3,931	-1.698%
2026-09-02	114.0000	116.4900	111.5000	113.5000	-2.850%	115	3,959	+8.617%
2026-09-01	116.4700	121.9000	116.4700	116.8300	-4.316%	114	3,951	+5.521%
2026-08-31	123.2100	125.5200	122.0000	122.1000	-4.572%	103	3,931	+0.966%
2026-08-28	125.0000	130.5000	124.0000	127.9500	+5.744%	68	3,897	-3.650%
2026-08-27	115.9000	121.4300	115.9000	121.0000	+5.401%	36	3,909	+1.884%
2026-08-26	112.5900	114.8000	112.5900	114.8000	+2.803%	17	3,896	+7.387%
2026-08-25	111.0500	111.6700	109.8300	111.6700	-0.517%	7	3,886	+10.397%
2026-08-24	109.0100	112.2500	109.0100	112.2500	+4.809%	7	3,889	+9.826%
2026-08-21	107.5000	108.8500	106.5000	107.1000	+1.468%	44	3,890	+15.107%
2026-08-20	105.5000	105.5500	105.5000	105.5500	-1.355%	6	3,896	+16.798%
2026-08-19	106.1600	109.2400	106.1600	107.0000	-0.121%	80	3,895	+15.215%
2026-08-18	104.5900	107.2400	104.5900	107.1300	+1.305%	58	3,897	+15.075%
2026-08-17	112.9500	113.0000	104.5000	105.7500	-8.813%	104	3,873	+16.577%
2026-08-14	116.3100	117.8800	115.0000	115.9700	-0.880%	29	3,877	+6.303%
2026-08-13	116.7300	120.5000	115.0700	117.0000	+0.862%	70	3,878	+5.368%
2026-08-12	121.0000	121.0000	114.0000	116.0000	-5.468%	116	3,884	+6.276%
2026-08-11	121.5000	123.1300	121.5000	122.7100	-1.832%	35	3,845	+0.465%
2026-08-10	124.5200	131.3500	124.5200	125.0000	+1.916%	87	3,836	-1.376%
2026-08-07	122.5000	126.0000	122.0000	122.6500	-0.977%	82	3,852	+0.514%
2026-08-06	119.0000	124.3400	118.7000	123.8600	+6.960%	161	3,863	-0.468%
2026-08-05	119.6300	119.6300	114.0000	115.8000	+0.739%	203	3,837	+6.459%
2026-08-04	108.6200	122.2000	108.6200	114.9500	+1.645%	314	3,714	+7.247%
2026-08-03	102.4000	114.6600	102.4000	113.0900	+18.780%	230	3,713	+9.011%
2026-07-31	91.8000	96.0000	88.0000	95.2100	+5.496%	438	3,720	+29.482%
2026-07-30	85.7500	92.5000	80.0200	90.2500	+45.870%	1,152	3,812	+36.598%
2026-07-29	62.8600	65.9000	60.9900	61.8700	-3.328%	46	4,214	+99.257%
2026-07-28	67.2800	68.0000	64.0000	64.0000	-1.463%	58	4,229	+92.625%
2026-07-27	65.2500	65.9000	63.2000	64.9500	+7.391%	79	4,245	+89.808%
2026-07-24	64.0000	64.0000	60.4800	60.4800	+0.282%	21	4,259	+103.836%
2026-07-23	66.0500	66.0500	58.9800	60.3100	-8.621%	125	4,263	+104.411%
2026-07-22	65.9500	66.0000	63.6000	66.0000	-6.050%	49	4,221	+86.788%
2026-07-21	69.1000	70.9900	69.1000	70.2500	-1.611%	26	4,217	+75.488%
2026-07-20	66.3000	72.0400	66.3000	71.4000	+5.621%	108	4,206	+72.661%
2026-07-17	67.8000	68.5500	64.9300	67.6000	-3.152%	62	4,199	+82.367%
2026-07-16	68.0000	73.3300	66.8700	69.8000	+2.798%	297	4,194	+76.619%
2026-07-15	65.0000	69.0500	63.6500	67.9000	+6.260%	83	4,160	+81.561%
2026-07-14	63.0000	64.1100	62.1000	63.9000	-4.198%	119	4,172	+92.926%
2026-07-13	63.5000	66.9000	63.4400	66.7000	+5.371%	71	4,176	+84.828%
2026-07-10	64.5000	66.3500	61.0000	63.3000	+4.542%	60	4,139	+94.755%
2026-07-09	58.2500	60.8000	57.3500	60.5500	-1.545%	146	4,086	+103.600%
2026-07-08	62.0000	62.5000	61.0000	61.5000	-5.819%	70	4,104	+100.455%
2026-07-07	67.0000	68.6500	65.3000	65.3000	+1.068%	66	4,119	+88.790%
2026-07-06	64.1300	65.6000	61.6000	64.6100	-3.567%	190	4,119	+90.806%
2026-07-02	63.8500	67.5000	63.8000	67.0000	+5.512%	132	3,996	+84.000%
2026-07-01	61.0000	65.1000	59.4500	63.5000	+11.014%	554	3,996	+94.142%
2026-06-30	56.3100	57.9500	55.4500	57.2000	+2.878%	215	4,179	+115.524%
2026-06-29	59.8500	61.0000	54.8600	55.6000	-2.456%	201	4,135	+121.727%
2026-06-26	49.8100	57.0200	49.8100	57.0000	+18.750%	161	4,067	+116.281%
2026-06-25	51.5000	51.5000	47.0000	48.0000	-8.571%	305	3,961	+156.833%
2026-06-24	57.4000	57.8000	52.5000	52.5000	-6.832%	72	3,991	+134.819%
2026-06-23	55.2000	57.3000	55.2000	56.3500	+4.681%	54	3,988	+118.776%
2026-06-22	57.7500	59.7000	53.8300	53.8300	-8.421%	410	3,996	+129.017%
2026-06-18	57.5000	60.4000	55.7500	58.7800	+0.479%	66	4,152	+109.731%
2026-06-17	63.0000	63.6000	58.0000	58.5000	-9.161%	158	4,152	+110.735%
2026-06-16	66.3500	68.1500	63.8000	64.4000	-5.793%	97	4,152	+91.429%
2026-06-15	66.0000	69.0000	65.0000	68.3600	+6.813%	557	4,104	+80.339%
2026-06-12	61.0000	64.0000	59.0000	64.0000	+3.644%	689	4,139	+92.625%
2026-06-11	63.0000	63.0000	59.7500	61.7500	-5.711%	613	4,129	+99.644%
2026-06-10	64.0000	68.7500	64.0000	65.4900	-1.990%	279	3,910	+88.242%
2026-06-09	70.3000	71.7500	65.6100	66.8200	-7.130%	143	3,688	+84.496%
2026-06-08	71.0000	72.4700	68.6700	71.9500	-1.721%	297	3,605	+71.341%
2026-06-05	81.2500	81.2500	71.8000	73.2100	-7.329%	97	3,462	+68.392%
2026-06-04	83.0000	83.0000	78.4000	79.0000	-0.341%	160	3,417	+56.051%
2026-06-03	86.0500	86.0500	76.9500	79.2700	-8.622%	314	3,380	+55.519%
2026-06-02	89.9000	91.5000	86.6000	86.7500	-13.189%	262	3,158	+42.110%
2026-06-01	96.8500	99.9300	94.0300	99.9300	+12.915%	157	3,128	+23.366%
2026-05-29	78.1000	88.5000	78.1000	88.5000	+19.595%	406	3,120	+39.299%
2026-05-28	68.6000	76.5000	68.6000	74.0000	+9.630%	341	3,118	+66.595%
2026-05-27	67.0000	69.0000	67.0000	67.5000	-2.174%	102	3,288	+82.637%
2026-05-26	68.6000	71.0500	67.4100	69.0000	-1.709%	133	3,282	+78.667%
2026-05-22	70.0000	71.5000	68.9000	70.2000	+0.286%	72	3,262	+75.613%
2026-05-21	71.5000	71.5000	69.0000	70.0000	-0.962%	68	3,248	+76.114%
2026-05-20	66.9000	70.6800	66.0000	70.6800	+2.435%	31	3,248	+74.420%
2026-05-19	75.9000	75.9000	69.0000	69.0000	-3.699%	21	3,176	+78.667%
2026-05-18	69.6000	73.0800	69.0000	71.6500	+1.631%	298	3,176	+72.059%
2026-05-15	67.0000	74.6600	67.0000	70.5000	+10.849%	498	3,176	+74.865%
2026-05-14	60.0000	64.8500	59.5500	63.6000	+3.701%	104	2,933	+93.836%
2026-05-13	60.3000	61.9000	59.1000	61.3300	-1.049%	136	2,833	+101.011%
2026-05-12	64.6000	65.0000	61.5000	61.9800	-2.470%	99	2,833	+98.903%
2026-05-11	61.0000	63.9100	61.0000	63.5500	-2.411%	145	2,833	+93.989%
2026-05-08	65.5000	67.0000	64.4000	65.1200	-4.235%	95	2,704	+89.312%
2026-05-07	68.0000	71.8800	68.0000	68.0000	+5.182%	66	2,651	+81.294%
2026-05-06	61.8000	66.8000	60.6000	64.6500	+1.316%	65	2,649	+90.688%
2026-05-05	64.0000	64.4000	62.9300	63.8100	-2.476%	190	2,634	+93.199%
2026-05-04	66.5600	68.8000	64.5000	65.4300	-0.864%	215	2,496	+88.415%
2026-05-01	64.0000	68.0000	64.0000	66.0000	+3.125%	94	2,544	+86.788%
2026-04-30	65.3500	67.0000	58.8000	64.0000	-12.196%	428	2,544	+92.625%
2026-04-29	73.9900	74.2100	72.0000	72.8900	-4.218%	68	2,421	+69.132%
2026-04-28	74.4000	76.3300	74.2900	76.1000	+3.117%	29	2,438	+61.997%
2026-04-27	70.0000	73.8000	70.0000	73.8000	+1.096%	26	2,436	+67.046%
2026-04-24	71.1200	73.0000	68.9500	73.0000	+6.960%	78	2,417	+68.877%
2026-04-23	71.5000	72.0000	66.8500	68.2500	-11.364%	68	2,410	+80.630%
2026-04-22	73.2500	78.0000	73.2500	77.0000	+4.195%	177	2,378	+60.104%
2026-04-21	71.0000	74.9500	70.0000	73.9000	+7.742%	62	2,388	+66.820%
2026-04-20	71.5000	71.5500	68.0000	68.5900	-4.842%	52	2,388	+79.735%
2026-04-17	74.0000	77.2500	70.0000	72.0800	+1.521%	154	2,383	+71.032%
2026-04-16	70.6500	72.5500	67.5000	71.0000	+6.527%	81	2,483	+73.634%
2026-04-15	61.1500	68.2900	61.1500	66.6500	+15.112%	216	2,485	+84.966%
2026-04-14	55.2500	58.9800	55.2500	57.9000	+8.630%	55	2,354	+112.919%
2026-04-13	47.3000	53.3000	47.3000	53.3000	+14.133%	63	2,334	+131.295%
2026-04-10	45.2200	47.4500	45.2200	46.7000	+0.430%	42	2,339	+163.983%
2026-04-09	45.2000	46.5000	43.9000	46.5000	+0.519%	89	2,318	+165.118%
2026-04-08	50.0000	51.4000	45.6700	46.2600	+3.259%	110	2,272	+166.494%
2026-04-07	46.1500	46.1500	44.3000	44.8000	-4.681%	44	2,237	+175.179%
2026-04-06	47.4900	47.9000	46.3000	47.0000	0.000%	72	2,230	+162.298%
2026-04-02	45.4000	47.0000	45.4000	47.0000	+1.732%	11	2,272	+162.298%
2026-04-01	47.0000	47.7500	45.9000	46.2000	-4.742%	122	2,272	+166.840%
2026-03-31	45.3000	48.5000	44.8300	48.5000	+13.344%	85	2,231	+154.186%
2026-03-30	43.9000	45.3000	41.5200	42.7900	+0.611%	60	2,278	+188.105%
2026-03-27	45.0000	45.0000	42.2900	42.5300	-7.180%	729	2,260	+189.866%
2026-03-26	47.5000	48.9700	45.8200	45.8200	-3.941%	126	2,142	+169.053%
2026-03-25	50.0000	50.0000	47.4000	47.7000	-2.494%	166	2,102	+158.449%
2026-03-24	50.8000	50.8000	48.5000	48.9200	-6.819%	683	2,059	+152.003%
2026-03-23	52.8000	54.4000	51.7000	52.5000	-0.285%	573	2,125	+134.819%
2026-03-20	52.0500	53.8900	52.0500	52.6500	-3.394%	101	2,001	+134.150%
2026-03-19	54.9500	56.0000	54.0000	54.5000	-2.330%	47	1,945	+126.202%
2026-03-18	58.0000	58.6900	55.8000	55.8000	-6.013%	47	1,956	+120.932%
2026-03-17	60.4000	62.0000	58.7500	59.3700	-1.787%	95	1,925	+107.647%
2026-03-16	59.5000	60.6500	58.7400	60.4500	+1.172%	64	1,855	+103.937%
2026-03-13	62.8500	62.8500	59.4000	59.7500	-6.053%	47	1,824	+106.326%
2026-03-12	64.0500	64.8400	63.6000	63.6000	-1.196%	4	1,792	+93.836%
2026-03-11	66.5000	66.5000	64.0000	64.3700	-1.965%	199	1,794	+91.518%
2026-03-10	67.9500	67.9500	64.8500	65.6600	-2.999%	15	1,776	+87.755%
2026-03-09	68.1000	68.2500	65.8700	67.6900	-2.140%	57	1,770	+82.124%
2026-03-06	70.2000	70.7800	69.0200	69.1700	-2.095%	18	1,775	+78.228%
2026-03-05	68.5600	70.6500	68.3200	70.6500	+3.958%	97	1,779	+74.494%
2026-03-04	66.9000	70.0000	66.8500	67.9600	+2.659%	213	1,735	+81.401%
2026-03-03	64.0000	67.0000	61.6900	66.2000	+4.416%	24	1,814	+86.224%
2026-03-02	60.8500	64.0000	60.8500	63.4000	+4.448%	17	1,826	+94.448%
2026-02-27	60.0000	62.1000	59.3600	60.7000	-6.211%	40	1,823	+103.097%
2026-02-26	65.4000	65.4000	63.6000	64.7200	+1.537%	36	1,810	+90.482%
2026-02-25	58.7100	63.7400	58.7100	63.7400	+10.220%	58	1,800	+93.411%
2026-02-24	55.0000	57.8300	54.9500	57.8300	+4.575%	91	1,800	+113.177%
2026-02-23	57.9000	58.0000	54.6900	55.3000	-8.610%	124	1,798	+122.929%
2026-02-20	59.9900	60.7000	59.5000	60.5100	-0.803%	20	1,713	+103.735%
2026-02-19	60.4000	62.0700	60.0800	61.0000	+1.531%	23	1,701	+102.098%
2026-02-18	58.0300	61.0000	58.0300	60.0800	+2.701%	92	1,694	+105.193%
2026-02-17	59.6500	60.1000	58.2000	58.5000	-3.226%	70	1,654	+110.735%
2026-02-13	61.0000	62.4900	59.4300	60.4500	-1.867%	75	1,604	+103.937%
2026-02-12	63.0000	63.3000	60.4000	61.6000	-1.989%	74	1,604	+100.130%
2026-02-11	66.2500	66.2500	61.8000	62.8500	-5.275%	177	1,607	+96.150%
2026-02-10	68.5000	72.1000	66.2500	66.3500	-1.103%	214	1,580	+85.803%
2026-02-09	62.4000	67.1000	62.4000	67.0900	+10.801%	55	1,425	+83.753%
2026-02-06	58.7400	60.5500	57.0000	60.5500	+7.358%	142	1,405	+103.600%
2026-02-05	60.0000	62.0000	56.1300	56.4000	-13.893%	184	1,375	+118.582%
2026-02-04	63.4900	67.3000	63.2400	65.5000	+3.312%	65	1,289	+88.214%
2026-02-03	68.0000	68.0000	63.0000	63.4000	-9.299%	631	1,279	+94.448%
2026-02-02	74.0000	74.0000	69.6500	69.9000	-5.400%	92	874	+76.366%
2026-01-30	77.5900	78.0000	72.8000	73.8900	-3.285%	106	791	+66.843%
2026-01-29	80.1000	82.4000	70.5000	76.4000	-25.463%	552	702	+61.361%
2026-01-28	102.9100	102.9100	102.5000	102.5000	-0.485%	7	332	+20.273%
2026-01-27	103.4500	104.0000	100.1000	103.0000	+6.295%	27	337	+19.689%
2026-01-26	93.0000	100.0000	93.0000	96.9000	+1.893%	32	333	+27.224%
2026-01-23	93.6000	97.1000	93.6000	95.1000	+12.892%	57	308	+29.632%
2026-01-22	82.1500	84.5900	82.1500	84.2400	+2.819%	54	286	+46.344%
2026-01-21	81.7000	83.5500	78.5000	81.9300	-5.828%	24	240	+50.470%
2026-01-20	88.5000	88.5000	83.0000	87.0000	-2.826%	15	224	+41.701%
2026-01-16	87.0000	90.5600	87.0000	89.5300	+1.773%	13	207	+37.697%
2026-01-15	89.1400	90.0000	87.0000	87.9700	+0.137%	32	207	+40.139%
2026-01-14	92.0000	92.5000	87.8500	87.8500	-9.666%	23	189	+40.330%
2026-01-13	97.0000	97.2500	92.7200	97.2500	-2.750%	20	171	+26.766%
2026-01-12	101.0000	101.0000	99.2000	100.0000	+0.452%	171	154	+23.280%
2026-01-09	99.2000	99.5500	98.0000	99.5500	-1.436%	4	6	+23.837%
2026-01-08	101.0000	101.0000	101.0000	101.0000	0.000%	2	2	+22.059%