Dark

MSFT20281215C505
MSFT Dec 15 2028 505.00 Call (MSFT281215C00505000)
option OPRA

EOD

Sep 29, 2026

122.45+1.366%(+1.65)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	117.5000	122.4500	117.5000	122.4500	+1.366%	8	499	0.000%
2026-09-28	119.8000	120.8000	119.8000	120.8000	-0.165%	2	500	+1.366%
2026-09-25	123.7400	123.7400	121.0000	121.0000	+7.080%	20	499	+1.198%
2026-09-21	113.0000	113.0000	113.0000	113.0000	+4.649%	1	489	+8.363%
2026-09-18	107.9800	107.9800	107.9800	107.9800	-2.528%	6	489	+13.401%
2026-09-17	110.7800	110.7800	110.7800	110.7800	+3.727%	1	495	+10.534%
2026-09-16	110.0000	110.0000	106.4600	106.8000	-6.603%	7	494	+14.654%
2026-09-15	113.9300	114.4000	113.9300	114.3500	-3.502%	12	493	+7.084%
2026-09-14	111.8100	118.7500	111.8100	118.5000	+5.371%	9	488	+3.333%
2026-09-11	112.4600	112.4600	112.4600	112.4600	+2.423%	1	483	+8.883%
2026-09-08	109.8000	109.8000	109.8000	109.8000	-4.704%	1	483	+11.521%
2026-09-04	115.4200	115.4200	115.2200	115.2200	-4.453%	2	483	+6.275%
2026-09-03	120.3000	123.0000	119.0000	120.5900	+8.288%	24	483	+1.542%
2026-09-02	111.3600	111.3600	111.3600	111.3600	-2.512%	10	471	+9.959%
2026-09-01	114.8500	118.9700	114.0000	114.2300	-6.138%	23	476	+7.196%
2026-08-31	123.1500	123.1500	121.4000	121.7000	-3.121%	14	471	+0.616%
2026-08-28	122.7100	126.0300	122.7100	125.6200	+5.510%	13	465	-2.523%
2026-08-27	118.2500	120.0000	118.2500	119.0600	+7.261%	4	456	+2.847%
2026-08-26	111.0000	111.0000	111.0000	111.0000	+1.370%	1	455	+10.315%
2026-08-24	106.2500	109.5000	106.2500	109.5000	+4.385%	4	454	+11.826%
2026-08-21	104.9800	106.5000	104.9000	104.9000	0.000%	6	456	+16.730%
2026-08-19	103.7100	104.9000	103.7100	104.9000	+0.914%	15	451	+16.730%
2026-08-18	103.0000	104.4800	103.0000	103.9500	+0.396%	8	451	+17.797%
2026-08-17	103.3000	103.5400	103.3000	103.5400	-8.550%	4	452	+18.263%
2026-08-14	111.2000	113.7700	111.2000	113.2200	-1.761%	4	449	+8.152%
2026-08-13	115.7700	115.7700	115.2000	115.2500	+1.721%	15	448	+6.247%
2026-08-12	113.5500	113.5500	113.3000	113.3000	-7.886%	11	454	+8.076%
2026-08-10	124.0000	127.9900	122.9500	123.0000	+2.075%	16	454	-0.447%
2026-08-07	123.0600	123.6600	120.5000	120.5000	+0.333%	27	448	+1.618%
2026-08-06	119.7500	120.1000	117.5000	120.1000	+5.740%	24	451	+1.957%
2026-08-05	113.4000	113.5800	113.4000	113.5800	-2.923%	2	447	+7.809%
2026-08-04	113.0700	118.2500	113.0700	117.0000	+4.933%	6	448	+4.658%
2026-08-03	110.0000	112.0000	109.0000	111.5000	+20.567%	12	446	+9.821%
2026-07-31	90.4500	93.0600	86.3100	92.4800	+3.922%	19	441	+32.407%
2026-07-30	78.0100	89.9000	78.0100	88.9900	+34.528%	40	442	+37.600%
2026-07-28	66.1500	66.1500	66.1500	66.1500	+3.928%	1	453	+85.110%
2026-07-27	63.7500	63.7500	63.6500	63.6500	-4.530%	10	453	+92.380%
2026-07-17	66.6000	66.6700	66.6000	66.6700	-6.297%	2	448	+83.666%
2026-07-16	67.6500	71.1500	67.6500	71.1500	+14.334%	2	448	+72.101%
2026-07-14	60.2500	62.3500	60.2500	62.2300	-3.684%	21	447	+96.770%
2026-07-13	64.6100	64.6100	64.6100	64.6100	+2.086%	20	447	+89.522%
2026-07-10	63.2900	63.2900	63.2900	63.2900	+7.654%	1	427	+93.474%
2026-07-09	58.7900	58.7900	58.7900	58.7900	-1.771%	1	426	+108.284%
2026-07-08	61.1500	61.1500	59.8500	59.8500	-10.095%	87	425	+104.595%
2026-07-07	66.5700	66.5700	66.5700	66.5700	+4.016%	1	431	+83.942%
2026-07-02	64.0000	64.0000	64.0000	64.0000	-0.016%	1	431	+91.328%
2026-07-01	64.0100	64.0100	64.0100	64.0100	+13.796%	1	431	+91.298%
2026-06-30	56.2500	56.2500	56.2500	56.2500	+4.013%	1	431	+117.689%
2026-06-29	54.7500	55.0000	54.0800	54.0800	-0.588%	4	430	+126.424%
2026-06-26	53.9000	54.4000	53.8700	54.4000	+13.333%	5	429	+125.092%
2026-06-25	46.9800	48.0000	46.4700	48.0000	-7.781%	4	427	+155.104%
2026-06-22	58.0000	58.0000	52.0500	52.0500	-8.363%	62	424	+135.255%
2026-06-18	56.7100	56.8000	55.5900	56.8000	+0.531%	7	443	+115.581%
2026-06-17	56.5000	56.5000	56.5000	56.5000	-11.359%	1	443	+116.726%
2026-06-16	64.2500	64.2500	63.6500	63.7400	-4.894%	11	443	+92.109%
2026-06-15	67.0200	67.0200	67.0200	67.0200	+11.384%	1	440	+82.707%
2026-06-12	59.0300	60.1700	59.0300	60.1700	+3.031%	2	439	+103.507%
2026-06-11	60.7500	60.7500	58.4000	58.4000	-11.982%	4	439	+109.675%
2026-06-09	69.7500	69.7500	65.3500	66.3500	-6.549%	23	437	+84.552%
2026-06-05	73.6000	73.6000	71.0000	71.0000	-9.944%	10	428	+72.465%
2026-06-04	78.8400	78.8400	78.8400	78.8400	+3.519%	1	426	+55.315%
2026-06-03	76.9300	76.9300	74.1000	76.1600	-10.083%	9	427	+60.780%
2026-06-02	87.3000	87.3000	84.7000	84.7000	-11.587%	7	425	+44.569%
2026-06-01	95.3500	95.8000	94.9600	95.8000	+15.422%	3	423	+27.818%
2026-05-29	83.0000	83.0000	83.0000	83.0000	+13.699%	2	426	+47.530%
2026-05-28	73.5000	73.5000	73.0000	73.0000	+8.793%	14	426	+67.740%
2026-05-27	67.1000	67.1000	67.1000	67.1000	+1.960%	10	421	+82.489%
2026-05-26	65.8100	65.8100	65.8100	65.8100	-4.789%	72	421	+86.066%
2026-05-22	69.1200	69.1200	69.1200	69.1200	+2.400%	1	387	+77.156%
2026-05-21	67.5000	67.5000	67.5000	67.5000	-3.709%	1	386	+81.407%
2026-05-19	71.0000	71.0000	70.1000	70.1000	-2.639%	3	386	+74.679%
2026-05-18	72.0000	72.0000	72.0000	72.0000	+2.128%	1	386	+70.069%
2026-05-15	69.0000	70.5000	69.0000	70.5000	+16.819%	4	386	+73.688%
2026-05-14	60.3500	60.3500	60.3500	60.3500	+0.583%	1	384	+102.900%
2026-05-13	58.9000	60.0000	58.4200	60.0000	0.000%	4	383	+104.083%
2026-05-12	60.1800	60.1800	60.0000	60.0000	-1.639%	2	383	+104.083%
2026-05-11	60.3500	61.0000	60.3500	61.0000	-2.400%	2	383	+100.738%
2026-05-05	62.6300	62.6300	62.5000	62.5000	-3.609%	2	379	+95.920%
2026-05-04	64.8400	64.8400	64.8400	64.8400	+8.067%	10	377	+88.849%
2026-04-30	58.2100	60.0000	58.2100	60.0000	-17.184%	48	377	+104.083%
2026-04-29	72.4500	72.4500	72.4500	72.4500	+1.329%	10	341	+69.013%
2026-04-24	71.0000	71.5000	70.9000	71.5000	+6.336%	29	336	+71.259%
2026-04-23	68.1000	68.1000	67.2400	67.2400	-10.763%	5	336	+82.109%
2026-04-22	75.4300	75.4300	75.3500	75.3500	+4.653%	4	334	+62.508%
2026-04-17	72.0000	72.0000	72.0000	72.0000	+4.182%	1	333	+70.069%
2026-04-16	69.1100	69.1100	69.1100	69.1100	+36.473%	72	334	+77.181%
2026-04-13	47.9000	50.6400	47.9000	50.6400	+11.912%	4	334	+141.805%
2026-04-10	46.9000	46.9000	45.2500	45.2500	+5.774%	21	331	+170.608%
2026-04-09	42.6700	42.7800	42.6700	42.7800	-8.648%	3	320	+186.232%
2026-04-08	46.8300	46.8300	46.8300	46.8300	+5.759%	1	320	+161.478%
2026-04-07	44.2800	44.2800	44.2800	44.2800	-2.316%	10	320	+176.536%
2026-04-06	45.3300	45.3300	45.3300	45.3300	+2.929%	1	310	+170.130%
2026-04-02	44.0400	44.0400	44.0400	44.0400	-3.696%	1	310	+178.043%
2026-03-31	45.2400	45.7300	45.2400	45.7300	+9.875%	2	310	+167.767%
2026-03-30	42.0300	42.0300	41.6200	41.6200	+1.760%	2	309	+194.210%
2026-03-27	42.3000	42.8500	40.9000	40.9000	-8.090%	24	307	+199.389%
2026-03-26	46.2700	46.2700	44.5000	44.5000	-8.474%	71	318	+175.169%
2026-03-24	48.6300	48.6300	48.5500	48.6200	-5.316%	40	307	+151.851%
2026-03-20	51.3900	52.0700	50.6500	51.3500	-3.659%	81	328	+138.462%
2026-03-19	53.5500	53.5500	53.3000	53.3000	-8.404%	27	296	+129.737%
2026-03-16	58.1900	58.1900	58.1900	58.1900	-0.137%	1	287	+110.431%
2026-03-13	58.2700	58.2700	58.2700	58.2700	-7.317%	1	288	+110.142%
2026-03-11	63.2200	63.2200	62.8700	62.8700	-7.991%	33	287	+94.767%
2026-03-06	68.3300	68.3300	68.3300	68.3300	+4.624%	1	278	+79.204%
2026-03-04	65.3100	65.3100	65.3100	65.3100	+0.943%	1	279	+87.490%
2026-03-03	64.7000	64.7000	64.7000	64.7000	+3.936%	1	278	+89.258%
2026-03-02	62.2500	62.2500	62.2500	62.2500	+2.893%	1	277	+96.707%
2026-02-25	60.5000	60.5000	60.5000	60.5000	+9.681%	55	222	+102.397%
2026-02-23	55.5800	55.5800	55.1600	55.1600	-6.143%	2	222	+121.991%
2026-02-20	58.7500	58.7700	58.7500	58.7700	+2.943%	2	223	+108.355%
2026-02-17	58.2200	58.4900	56.7900	57.0900	-4.850%	9	222	+114.486%
2026-02-13	61.0100	61.0100	59.3400	60.0000	-0.826%	104	230	+104.083%
2026-02-11	62.7400	62.7500	60.5000	60.5000	-6.318%	11	230	+102.397%
2026-02-10	64.5800	64.5800	64.5800	64.5800	-1.103%	9	230	+89.610%
2026-02-09	64.5700	65.3000	63.9700	65.3000	+12.489%	120	221	+87.519%
2026-02-06	56.5700	58.0500	56.5700	58.0500	-3.795%	8	210	+110.939%
2026-02-05	59.0000	60.3400	58.4100	60.3400	-6.594%	39	211	+102.933%
2026-02-04	61.8700	64.6000	61.8700	64.6000	+1.493%	4	210	+89.551%
2026-02-03	63.4200	63.6500	62.5700	63.6500	-7.121%	114	210	+92.380%
2026-02-02	70.9800	70.9800	68.5300	68.5300	-3.669%	4	117	+78.681%
2026-01-30	73.4800	74.5900	71.1400	71.1400	+2.507%	42	116	+72.125%
2026-01-29	76.1500	77.0000	69.4000	69.4000	-31.389%	15	120	+76.441%
2026-01-27	98.9000	101.1500	98.9000	101.1500	+24.110%	5	120	+21.058%
2026-01-21	81.5000	81.5000	81.5000	81.5000	-2.465%	1	115	+50.245%
2026-01-20	83.5600	83.5600	83.5600	83.5600	-4.437%	25	114	+46.541%
2026-01-16	87.0500	87.4400	87.0500	87.4400	-2.574%	2	138	+40.039%
2026-01-14	89.7500	89.7500	89.7500	89.7500	-1.773%	1	138	+36.435%
2026-01-13	94.3300	94.3300	90.2800	91.3700	-6.803%	28	139	+34.016%
2026-01-12	98.0500	98.0500	98.0400	98.0400	+0.554%	110	112	+24.898%
2026-01-08	97.3900	97.5000	97.3900	97.5000	0.000%	3	2	+25.590%