Dark

MSFT20281215C510
MSFT Dec 15 2028 510.00 Call (MSFT281215C00510000)
option OPRA

EOD

Sep 30, 2026

125.94+8.532%(+9.90)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	125.5000	125.9500	125.5000	125.9400	+8.532%	21	668	0.000%
2026-09-28	116.0400	116.0400	116.0400	116.0400	-7.168%	10	675	+8.532%
2026-09-25	119.6000	125.0000	119.6000	125.0000	+12.887%	7	665	+0.752%
2026-09-23	110.4000	111.1200	110.4000	110.7300	+4.393%	4	670	+13.736%
2026-09-18	106.0700	106.0700	106.0700	106.0700	-0.235%	1	671	+18.733%
2026-09-16	106.3200	106.3200	106.3200	106.3200	-4.216%	1	671	+18.454%
2026-09-15	111.3700	111.9500	111.0000	111.0000	-4.827%	3	671	+13.459%
2026-09-14	116.9700	117.5400	116.6300	116.6300	+6.824%	6	671	+7.983%
2026-09-11	110.0000	110.0000	109.1700	109.1800	+2.133%	25	669	+15.351%
2026-09-10	106.9000	106.9000	106.9000	106.9000	+0.830%	1	684	+17.811%
2026-09-09	106.0200	106.0200	106.0200	106.0200	-0.047%	2	684	+18.789%
2026-09-08	106.0000	106.1000	106.0000	106.0700	-3.957%	16	684	+18.733%
2026-09-04	114.2500	114.2500	110.4400	110.4400	-6.033%	36	716	+14.035%
2026-09-03	118.8500	120.6500	117.3700	117.5300	+7.766%	49	716	+7.156%
2026-09-02	107.1700	109.0600	107.1700	109.0600	-2.651%	14	734	+15.478%
2026-09-01	111.5200	117.6300	111.5200	112.0300	-6.015%	200	728	+12.416%
2026-08-31	119.5800	121.1900	119.1500	119.2000	-3.871%	48	657	+5.654%
2026-08-28	121.0000	126.0000	120.2000	124.0000	+8.354%	32	637	+1.565%
2026-08-27	114.4400	114.4400	114.4400	114.4400	+6.456%	3	630	+10.049%
2026-08-25	104.0000	107.5000	104.0000	107.5000	+4.126%	3	627	+17.153%
2026-08-24	104.2500	104.2500	103.2400	103.2400	-0.106%	3	629	+21.988%
2026-08-21	103.0000	104.6500	103.0000	103.3500	+0.731%	28	629	+21.858%
2026-08-20	102.3400	102.6000	102.3400	102.6000	-0.581%	2	639	+22.749%
2026-08-19	102.3300	104.0400	102.3300	103.2000	+2.687%	27	637	+22.035%
2026-08-18	102.7900	102.7900	100.5000	100.5000	-0.396%	3	631	+25.313%
2026-08-17	103.8400	103.8400	100.9000	100.9000	-10.747%	17	631	+24.817%
2026-08-13	113.1500	113.1500	113.0500	113.0500	+1.737%	20	633	+11.402%
2026-08-12	112.2000	112.2000	111.1200	111.1200	-6.567%	16	623	+13.337%
2026-08-11	118.9300	118.9300	118.9300	118.9300	-1.556%	10	617	+5.894%
2026-08-10	123.9200	125.3600	120.0000	120.8100	+2.199%	17	617	+4.246%
2026-08-07	120.7500	121.5500	118.2100	118.2100	-0.371%	66	611	+6.539%
2026-08-06	114.0200	118.6500	113.4300	118.6500	+5.938%	18	613	+6.144%
2026-08-05	112.0000	113.0000	110.5600	112.0000	-3.014%	35	608	+12.446%
2026-08-04	113.0600	116.7500	112.7500	115.4800	+6.926%	35	621	+9.058%
2026-08-03	106.3800	108.9700	105.3000	108.0000	+17.801%	41	611	+16.611%
2026-07-31	90.0000	91.6800	90.0000	91.6800	+4.849%	2	607	+37.369%
2026-07-30	87.0000	88.1500	80.0000	87.4400	+46.466%	80	608	+44.030%
2026-07-29	59.7000	59.7000	59.7000	59.7000	-8.041%	1	543	+110.955%
2026-07-28	64.9200	64.9200	64.9200	64.9200	+4.038%	5	543	+93.993%
2026-07-27	61.6500	62.4500	61.6500	62.4000	+7.586%	11	543	+101.827%
2026-07-24	58.0000	58.0000	58.0000	58.0000	+0.659%	1	544	+117.138%
2026-07-23	58.6000	58.6000	56.6200	57.6200	-6.156%	79	543	+118.570%
2026-07-22	61.2500	61.4000	61.2500	61.4000	-9.359%	2	519	+105.114%
2026-07-21	67.9500	67.9500	67.7400	67.7400	-1.526%	2	520	+85.917%
2026-07-20	65.2500	68.7900	65.2500	68.7900	+5.441%	63	519	+83.079%
2026-07-17	63.0000	65.2400	63.0000	65.2400	-4.410%	11	478	+93.041%
2026-07-16	64.7400	68.2500	64.7400	68.2500	+6.094%	153	474	+84.527%
2026-07-15	64.3300	64.3300	64.3300	64.3300	+5.598%	5	427	+95.772%
2026-07-14	60.8200	60.9200	60.8200	60.9200	-3.148%	20	427	+106.730%
2026-07-13	63.0700	63.0700	62.9000	62.9000	+4.485%	55	427	+100.223%
2026-07-10	61.7700	61.7800	60.1700	60.2000	+2.207%	100	426	+109.203%
2026-07-08	59.3400	59.3400	58.5700	58.9000	-6.700%	52	376	+113.820%
2026-07-07	63.1300	63.1300	63.1300	63.1300	+15.729%	1	421	+99.493%
2026-06-30	53.4200	54.5500	53.4200	54.5500	+1.413%	52	422	+130.871%
2026-06-26	53.7900	53.7900	53.7900	53.7900	+18.038%	1	410	+134.133%
2026-06-25	48.5000	48.5000	45.5700	45.5700	-11.083%	14	411	+176.366%
2026-06-24	51.2500	51.2500	51.2500	51.2500	-5.303%	1	415	+145.737%
2026-06-23	53.2500	54.5000	53.2500	54.1200	+5.682%	6	415	+132.705%
2026-06-22	52.1400	52.8500	51.2100	51.2100	-9.138%	27	411	+145.929%
2026-06-18	55.3500	57.0500	55.3500	56.3600	-4.717%	83	409	+123.456%
2026-06-17	58.8100	59.1500	58.8100	59.1500	-3.696%	20	409	+112.916%
2026-06-16	63.5000	63.5000	61.0900	61.4200	-5.420%	56	409	+105.047%
2026-06-15	65.1000	65.1000	64.9400	64.9400	+8.960%	16	448	+93.933%
2026-06-12	56.8700	59.6000	56.8700	59.6000	+5.674%	35	464	+111.309%
2026-06-11	59.1800	59.3000	56.4000	56.4000	-10.105%	27	436	+123.298%
2026-06-10	64.0600	64.0600	62.5800	62.7400	-0.016%	27	445	+100.733%
2026-06-09	67.6500	67.8000	62.7400	62.7500	-6.329%	46	431	+100.701%
2026-06-08	66.9900	66.9900	66.9900	66.9900	-3.612%	5	434	+87.998%
2026-06-05	76.2200	76.2300	69.5000	69.5000	-9.387%	31	439	+81.209%
2026-06-04	78.3500	78.3500	76.6600	76.7000	+2.403%	29	423	+64.198%
2026-06-03	75.3900	75.3900	72.7500	74.9000	-10.299%	20	421	+68.144%
2026-06-02	83.8200	84.1000	83.5000	83.5000	-7.623%	22	401	+50.826%
2026-06-01	92.9300	95.0000	90.3900	90.3900	+9.830%	75	380	+39.330%
2026-05-29	80.0700	82.3000	79.7100	82.3000	+13.989%	89	430	+53.026%
2026-05-28	71.9000	72.2000	71.9000	72.2000	+10.634%	5	381	+74.432%
2026-05-27	65.0000	65.2600	65.0000	65.2600	+1.398%	2	382	+92.982%
2026-05-26	67.8500	67.8500	64.3600	64.3600	-4.962%	74	382	+95.681%
2026-05-20	63.8800	67.7200	63.2500	67.7200	-0.412%	28	416	+85.972%
2026-05-18	68.0000	68.0000	68.0000	68.0000	-4.602%	4	418	+85.206%
2026-05-15	64.9300	71.2800	64.9300	71.2800	+22.791%	120	418	+76.684%
2026-05-13	57.1200	58.0500	57.1200	58.0500	-2.650%	37	416	+116.951%
2026-05-12	59.2300	59.6300	59.2300	59.6300	-2.085%	15	454	+111.202%
2026-05-11	60.9000	60.9000	60.9000	60.9000	-0.895%	3	454	+106.798%
2026-05-08	63.3700	63.3700	61.4500	61.4500	-9.632%	4	452	+104.947%
2026-05-07	68.0000	68.0000	68.0000	68.0000	+11.202%	1	452	+85.206%
2026-05-06	62.4000	62.4000	61.1500	61.1500	+0.246%	14	451	+105.953%
2026-05-05	60.8000	61.1100	60.2500	61.0000	-4.389%	6	463	+106.459%
2026-05-04	63.8000	63.8000	63.8000	63.8000	+1.819%	1	466	+97.398%
2026-05-01	61.8500	63.5600	61.8500	62.6600	+9.431%	48	425	+100.989%
2026-04-30	62.7500	62.7500	56.3700	57.2600	-17.907%	17	425	+119.944%
2026-04-29	69.7500	69.7500	69.7500	69.7500	-2.242%	1	433	+80.559%
2026-04-28	72.0000	72.0000	71.3500	71.3500	+0.507%	2	434	+76.510%
2026-04-27	70.4200	71.0000	70.4200	70.9900	+8.316%	17	434	+77.405%
2026-04-23	63.9900	65.5400	63.9900	65.5400	-10.830%	4	418	+92.157%
2026-04-22	73.5000	73.5000	73.5000	73.5000	+5.376%	2	415	+71.347%
2026-04-21	69.7500	69.7500	69.7500	69.7500	+6.003%	10	415	+80.559%
2026-04-20	65.7500	65.8000	65.7500	65.8000	-5.731%	10	415	+91.398%
2026-04-17	69.8000	69.8000	69.8000	69.8000	+3.392%	10	411	+80.430%
2026-04-16	67.9500	67.9500	67.5100	67.5100	+8.887%	73	401	+86.550%
2026-04-15	62.0000	62.0000	62.0000	62.0000	+14.349%	1	329	+103.129%
2026-04-14	55.4000	55.4000	53.9600	54.2200	+15.780%	16	328	+132.276%
2026-04-13	46.8300	46.8300	46.8300	46.8300	+6.190%	1	326	+168.930%
2026-04-10	44.8200	44.8200	44.0000	44.1000	+3.037%	15	325	+185.578%
2026-04-09	42.8000	42.8000	42.8000	42.8000	-6.754%	1	328	+194.252%
2026-04-08	45.9000	45.9000	45.9000	45.9000	+5.980%	1	328	+174.379%
2026-04-07	42.6700	43.3100	42.6700	43.3100	-2.455%	8	328	+190.787%
2026-04-06	44.8500	44.8500	44.4000	44.4000	+11.000%	8	336	+183.649%
2026-03-30	40.0000	40.0000	40.0000	40.0000	-3.195%	2	334	+214.850%
2026-03-27	41.4600	41.4600	41.3200	41.3200	-8.483%	31	333	+204.792%
2026-03-25	45.9900	45.9900	45.0200	45.1500	-2.061%	7	333	+178.937%
2026-03-24	47.6700	47.6700	46.1000	46.1000	-9.608%	106	335	+173.189%
2026-03-23	51.0000	51.0000	51.0000	51.0000	+1.796%	5	383	+146.941%
2026-03-20	50.3900	50.3900	50.1000	50.1000	-9.892%	7	383	+151.377%
2026-03-18	55.6000	55.6000	55.6000	55.6000	-9.180%	1	376	+126.511%
2026-03-11	61.9300	61.9700	61.2200	61.2200	-2.189%	91	375	+105.717%
2026-03-10	62.3500	62.6200	62.3500	62.5900	-1.989%	91	454	+101.214%
2026-03-09	64.1500	64.2000	63.7500	63.8600	-4.401%	6	379	+97.213%
2026-03-05	66.8000	66.8000	66.8000	66.8000	+1.227%	100	383	+88.533%
2026-03-04	66.4300	66.4300	65.9900	65.9900	+3.400%	6	283	+90.847%
2026-03-03	63.8200	63.8200	63.8200	63.8200	+10.396%	1	288	+97.336%
2026-02-27	57.8100	57.8100	57.8100	57.8100	+6.759%	1	288	+117.852%
2026-02-24	54.0100	54.2000	54.0100	54.1500	-0.514%	56	287	+132.576%
2026-02-23	54.4300	54.4300	54.4300	54.4300	-5.075%	1	237	+131.380%
2026-02-20	56.9700	57.3400	56.9700	57.3400	-2.483%	2	236	+119.637%
2026-02-19	58.3500	59.1000	58.3500	58.8000	+2.048%	41	236	+114.184%
2026-02-18	57.6200	57.6200	57.6200	57.6200	-0.826%	1	205	+118.570%
2026-02-13	58.1000	58.1000	58.1000	58.1000	-2.353%	1	204	+116.764%
2026-02-12	58.5700	59.5000	58.5700	59.5000	-9.146%	11	204	+111.664%
2026-02-10	65.4900	65.4900	65.4900	65.4900	+3.134%	16	203	+92.304%
2026-02-09	63.2400	63.5900	63.0000	63.5000	+14.065%	104	187	+98.331%
2026-02-06	54.7100	55.6700	54.7100	55.6700	+3.437%	14	90	+126.226%
2026-02-05	57.9100	57.9100	53.8200	53.8200	-15.590%	12	84	+134.002%
2026-02-04	62.4900	63.7600	62.4900	63.7600	+5.476%	2	91	+97.522%
2026-02-03	63.6500	63.6500	60.4500	60.4500	-10.138%	23	91	+108.337%
2026-02-02	67.4000	67.4000	67.2700	67.2700	-4.582%	32	83	+87.216%
2026-01-30	69.6900	70.5000	69.6900	70.5000	0.000%	3	98	+78.638%
2026-01-29	71.1000	72.0000	65.3500	70.5000	-28.061%	86	97	+78.638%
2026-01-27	98.0700	99.1700	97.9800	98.0000	+4.366%	21	61	+28.510%
2026-01-26	91.8800	94.0000	91.2000	93.9000	+0.935%	13	47	+34.121%
2026-01-23	86.0000	93.0300	86.0000	93.0300	+15.350%	4	36	+35.376%
2026-01-22	80.6500	80.6500	80.6500	80.6500	+5.287%	1	37	+56.156%
2026-01-21	80.0000	80.0000	76.1500	76.6000	-5.444%	6	37	+64.413%
2026-01-20	81.4800	81.4800	81.0100	81.0100	-5.274%	30	33	+55.462%
2026-01-16	85.5200	85.5200	85.5200	85.5200	+2.236%	2	7	+47.264%
2026-01-15	83.6500	83.6500	83.6500	83.6500	-0.417%	5	7	+50.556%
2026-01-14	84.0000	84.0000	84.0000	84.0000	-6.667%	1	2	+49.929%
2026-01-13	90.0000	90.0000	90.0000	90.0000	-5.263%	1	1	+39.933%
2026-01-09	95.0000	95.0000	95.0000	95.0000	-1.217%	1	1	+32.568%
2026-01-08	96.1700	96.1700	96.1700	96.1700	0.000%	1	1	+30.956%