Dark

MSFT20281215C515
MSFT Dec 15 2028 515.00 Call (MSFT281215C00515000)
option OPRA

EOD

Sep 29, 2026

115.00-2.584%(-3.05)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	116.3400	118.0900	114.9500	115.0000	-2.584%	148	452	0.000%
2026-09-28	114.1000	118.0500	113.0600	118.0500	-2.999%	156	401	-2.584%
2026-09-25	120.0000	121.7000	119.4900	121.7000	+12.011%	41	321	-5.505%
2026-09-24	106.3500	108.6500	106.3500	108.6500	+3.338%	50	288	+5.844%
2026-09-21	105.0000	105.1400	105.0000	105.1400	+2.078%	2	263	+9.378%
2026-09-16	104.2400	104.2400	102.8600	103.0000	-0.493%	94	264	+11.650%
2026-09-09	103.5500	103.6700	103.5100	103.5100	+1.183%	12	222	+11.100%
2026-09-08	103.3300	103.5500	102.3000	102.3000	-5.505%	7	229	+12.414%
2026-09-04	108.7100	108.7100	108.2300	108.2600	-6.430%	20	236	+6.226%
2026-09-03	116.5400	118.0500	114.8800	115.7000	+8.496%	24	236	-0.605%
2026-09-02	105.2500	106.6400	105.0600	106.6400	-3.318%	14	223	+7.839%
2026-09-01	109.3200	113.4900	109.3200	110.3000	-5.726%	145	221	+4.261%
2026-08-31	118.9000	119.0000	117.0000	117.0000	-2.961%	4	121	-1.709%
2026-08-28	121.9000	123.3200	120.5700	120.5700	+9.064%	4	119	-4.620%
2026-08-27	110.5500	110.5500	110.5500	110.5500	+9.380%	1	118	+4.025%
2026-08-21	101.2000	102.8300	101.0200	101.0700	+0.437%	11	117	+13.783%
2026-08-19	99.5600	100.6300	98.7500	100.6300	+0.449%	14	116	+14.280%
2026-08-18	100.2700	100.5000	99.5300	100.1800	-7.702%	12	116	+14.793%
2026-08-12	109.2200	109.2200	108.5400	108.5400	-11.439%	2	110	+5.952%
2026-08-10	123.4000	123.4000	122.5600	122.5600	+3.619%	6	108	-6.168%
2026-08-07	118.7800	118.7800	118.1000	118.2800	+3.013%	22	102	-2.773%
2026-08-06	114.7100	116.0000	114.7100	114.8200	+4.032%	8	117	+0.157%
2026-08-05	109.3400	110.3700	108.7500	110.3700	-1.376%	19	118	+4.195%
2026-08-04	108.2500	113.8900	108.2500	111.9100	+6.835%	8	110	+2.761%
2026-08-03	100.0000	105.8000	100.0000	104.7500	+15.402%	6	110	+9.785%
2026-07-31	89.0000	90.7700	84.0700	90.7700	+6.563%	6	108	+26.694%
2026-07-30	83.3300	85.1800	83.3300	85.1800	+39.297%	11	113	+35.008%
2026-07-27	61.1500	61.1500	61.1500	61.1500	+4.979%	10	105	+88.062%
2026-07-24	58.2500	58.2500	58.2500	58.2500	+4.541%	21	105	+97.425%
2026-07-23	55.3700	55.7200	55.3700	55.7200	-8.521%	2	115	+106.389%
2026-07-22	60.9100	60.9100	60.9100	60.9100	-4.530%	1	115	+88.803%
2026-07-15	63.8000	63.8000	63.8000	63.8000	+6.868%	1	115	+80.251%
2026-07-14	59.6700	59.7000	59.6700	59.7000	-0.517%	2	116	+92.630%
2026-07-10	59.5000	60.0100	59.5000	60.0100	-0.646%	2	115	+91.635%
2026-07-08	60.4000	60.4000	60.4000	60.4000	-0.560%	1	115	+90.397%
2026-07-01	60.7400	60.7400	60.7400	60.7400	+16.360%	1	115	+89.332%
2026-06-29	52.2000	52.2000	52.2000	52.2000	-16.707%	1	115	+120.307%
2026-06-15	62.6900	62.6900	62.6700	62.6700	+8.257%	13	114	+83.501%
2026-06-12	57.8900	57.8900	57.8900	57.8900	-15.117%	17	127	+98.653%
2026-06-05	68.1500	68.2000	68.1500	68.2000	-18.343%	2	110	+68.622%
2026-06-02	82.8500	83.5200	82.6000	83.5200	-10.434%	22	109	+37.692%
2026-06-01	90.3200	93.2500	90.3200	93.2500	+33.788%	14	102	+23.324%
2026-05-28	69.7000	69.7000	69.7000	69.7000	+11.360%	1	90	+64.993%
2026-05-27	62.5900	62.5900	62.5900	62.5900	-3.708%	10	90	+83.735%
2026-05-19	65.0000	65.0000	65.0000	65.0000	+17.796%	3	90	+76.923%
2026-05-13	56.0500	56.0500	55.1800	55.1800	-4.878%	2	90	+108.409%
2026-05-12	58.0000	58.0100	58.0000	58.0100	-2.504%	2	80	+98.242%
2026-05-05	59.5000	59.5000	59.5000	59.5000	-2.491%	30	80	+93.277%
2026-05-01	61.0200	61.0200	61.0200	61.0200	+8.000%	1	59	+88.463%
2026-04-30	55.8000	56.5000	55.8000	56.5000	-18.294%	4	59	+103.540%
2026-04-29	69.1500	69.1500	69.1500	69.1500	-1.915%	1	57	+66.305%
2026-04-28	70.5000	70.5000	70.5000	70.5000	+5.240%	1	58	+63.121%
2026-04-24	66.9900	66.9900	66.9900	66.9900	-5.581%	3	59	+71.667%
2026-04-22	71.5000	71.5000	70.9500	70.9500	+4.338%	2	62	+62.086%
2026-04-21	68.0000	68.0000	68.0000	68.0000	-5.843%	1	61	+69.118%
2026-04-17	72.2200	72.2200	72.2200	72.2200	+8.602%	2	61	+59.236%
2026-04-16	66.5000	66.5000	66.5000	66.5000	+36.831%	1	63	+72.932%
2026-04-13	46.5000	48.6000	46.5000	48.6000	+15.742%	2	63	+136.626%
2026-04-07	41.0000	41.9900	41.0000	41.9900	-4.351%	11	63	+173.875%
2026-04-01	43.9000	43.9000	43.9000	43.9000	+5.225%	1	63	+161.959%
2026-03-31	41.7200	41.7200	41.7200	41.7200	+0.603%	1	63	+175.647%
2026-03-30	41.4700	41.4700	41.4700	41.4700	+6.333%	1	64	+177.309%
2026-03-27	39.0000	39.0000	39.0000	39.0000	-11.964%	1	64	+194.872%
2026-03-25	44.3000	44.3000	44.3000	44.3000	-2.851%	1	64	+159.594%
2026-03-24	45.6000	45.6000	45.6000	45.6000	-7.505%	1	63	+152.193%
2026-03-20	50.0000	50.0000	49.2900	49.3000	-1.202%	21	63	+133.266%
2026-03-19	50.6500	50.6500	49.9000	49.9000	-7.763%	21	80	+130.461%
2026-03-18	54.1000	54.1000	54.1000	54.1000	-1.815%	2	73	+112.569%
2026-03-16	55.1000	55.1000	55.1000	55.1000	-13.228%	1	71	+108.711%
2026-03-09	63.5000	63.5000	63.5000	63.5000	-2.607%	1	70	+81.102%
2026-03-05	65.2000	65.2000	65.2000	65.2000	+9.176%	1	71	+76.380%
2026-02-26	59.7200	59.7200	59.7200	59.7200	+14.582%	3	71	+92.565%
2026-02-23	53.0000	53.0000	52.1200	52.1200	-5.236%	3	69	+120.645%
2026-02-18	55.0000	55.0000	55.0000	55.0000	-0.632%	1	69	+109.091%
2026-02-17	55.3500	55.3500	55.3500	55.3500	-4.930%	1	69	+107.769%
2026-02-11	60.8100	60.8100	58.2200	58.2200	-11.868%	25	68	+97.527%
2026-02-10	66.0600	66.0600	66.0600	66.0600	+22.902%	1	74	+74.084%
2026-02-05	55.0700	55.0700	53.7500	53.7500	-11.450%	5	74	+113.953%
2026-02-03	60.7000	60.7000	60.7000	60.7000	-8.142%	1	78	+89.456%
2026-02-02	66.5300	66.5300	66.0800	66.0800	-2.938%	23	77	+74.031%
2026-01-30	69.9700	69.9700	68.0800	68.0800	+0.221%	34	76	+68.919%
2026-01-29	68.9800	69.8600	66.8800	67.9300	-29.875%	19	45	+69.292%
2026-01-27	94.8000	96.8700	94.8000	96.8700	+6.101%	13	31	+18.716%
2026-01-26	91.3000	91.3000	91.3000	91.3000	+15.321%	2	44	+25.958%
2026-01-22	79.1700	79.1700	79.1700	79.1700	-0.590%	2	42	+45.257%
2026-01-20	79.6300	79.6400	79.6300	79.6400	-3.932%	12	40	+44.400%
2026-01-14	85.8500	85.8500	82.9000	82.9000	-7.868%	8	52	+38.721%
2026-01-13	90.7400	90.7400	89.9800	89.9800	-4.399%	4	45	+27.806%
2026-01-12	94.1100	94.1200	94.1100	94.1200	+1.609%	37	42	+22.184%
2026-01-09	92.6300	92.6300	92.6300	92.6300	-2.751%	3	5	+24.150%
2026-01-08	95.2500	95.2500	95.2500	95.2500	0.000%	2	2	+20.735%