Dark

MSFT20281215C520
MSFT Dec 15 2028 520.00 Call (MSFT281215C00520000)
option OPRA

EOD

Sep 28, 2026

115.75-2.526%(-3.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	115.7500	115.7500	115.7500	115.7500	-2.526%	1	1,946	0.000%
2026-09-25	115.0000	119.6700	114.5500	118.7500	+14.018%	17	1,946	-2.526%
2026-09-24	103.2000	104.1500	103.2000	104.1500	-2.664%	5	1,948	+11.138%
2026-09-23	107.0000	107.0000	107.0000	107.0000	+0.206%	1	1,948	+8.178%
2026-09-22	104.4500	106.7800	104.4500	106.7800	-0.317%	3	1,949	+8.400%
2026-09-21	107.1200	107.1200	107.1200	107.1200	+3.398%	12	1,947	+8.056%
2026-09-18	103.6000	103.6000	103.6000	103.6000	-0.700%	1	1,947	+11.728%
2026-09-17	104.6700	104.8900	104.3300	104.3300	+4.008%	4	1,948	+10.946%
2026-09-16	103.5700	103.6600	100.0000	100.3100	-6.983%	102	1,946	+15.392%
2026-09-15	106.7800	107.8400	106.7800	107.8400	-3.473%	21	1,917	+7.335%
2026-09-14	112.6000	112.9500	111.7200	111.7200	+6.349%	101	1,906	+3.607%
2026-09-11	105.6500	105.6500	103.6500	105.0500	+4.840%	42	1,967	+10.186%
2026-09-10	100.2000	100.2000	100.2000	100.2000	-1.349%	1	1,969	+15.519%
2026-09-09	101.9000	102.5800	101.5700	101.5700	-0.811%	20	1,968	+13.961%
2026-09-08	100.8700	102.4000	100.1000	102.4000	-3.378%	17	1,974	+13.037%
2026-09-04	107.7500	107.7500	105.9800	105.9800	-6.187%	13	1,974	+9.219%
2026-09-03	115.0100	115.0100	112.9700	112.9700	+4.641%	62	1,974	+2.461%
2026-09-01	108.5000	108.5000	107.9500	107.9600	-7.043%	5	1,933	+7.216%
2026-08-31	116.0500	116.1400	115.8100	116.1400	-2.901%	3	1,934	-0.336%
2026-08-28	116.7500	121.0200	116.5500	119.6100	+9.333%	28	1,933	-3.227%
2026-08-27	110.6200	110.6200	109.4000	109.4000	+7.445%	2	1,934	+5.804%
2026-08-25	102.3400	102.3700	101.8200	101.8200	+3.739%	26	1,933	+13.681%
2026-08-21	99.8200	100.7300	98.1500	98.1500	-0.909%	14	1,931	+17.932%
2026-08-20	99.0500	99.0500	99.0500	99.0500	-0.151%	1	1,928	+16.860%
2026-08-19	97.2000	99.2000	97.0000	99.2000	+1.431%	15	1,929	+16.683%
2026-08-18	97.8000	97.8000	97.8000	97.8000	+0.154%	1	1,929	+18.354%
2026-08-17	100.0000	100.0000	96.8800	97.6500	-8.951%	14	1,929	+18.536%
2026-08-14	109.5600	109.5600	107.2500	107.2500	-1.660%	5	1,929	+7.925%
2026-08-13	108.0000	109.0600	108.0000	109.0600	+1.395%	2	1,928	+6.134%
2026-08-12	107.5000	107.5600	107.5000	107.5600	-5.979%	35	1,929	+7.614%
2026-08-07	115.8600	116.8000	114.4000	114.4000	+0.193%	65	1,929	+1.180%
2026-08-06	112.4000	114.1800	112.0500	114.1800	+6.165%	14	1,979	+1.375%
2026-08-05	108.0400	108.1000	106.9500	107.5500	-2.652%	75	1,983	+7.624%
2026-08-04	103.8800	111.0500	103.8800	110.4800	+4.810%	23	1,985	+4.770%
2026-08-03	102.0000	106.7900	100.5200	105.4100	+19.893%	19	1,977	+9.809%
2026-07-31	80.2700	87.9200	80.2700	87.9200	+4.854%	30	1,976	+31.654%
2026-07-30	75.8800	84.5000	75.8800	83.8500	+47.234%	91	1,950	+38.044%
2026-07-29	57.5000	57.5000	56.9500	56.9500	-6.868%	9	1,963	+103.248%
2026-07-28	61.1500	61.1500	61.1500	61.1500	+5.250%	1	1,965	+89.289%
2026-07-27	60.0000	60.3300	58.1000	58.1000	+7.593%	5	1,965	+99.225%
2026-07-23	54.2300	54.2300	54.0000	54.0000	-9.533%	2	1,966	+114.352%
2026-07-22	59.6900	59.6900	59.6900	59.6900	-8.940%	1	1,967	+93.919%
2026-07-20	64.0000	66.0900	64.0000	65.5500	-2.397%	51	1,966	+76.583%
2026-07-16	62.2500	67.2700	62.2500	67.1600	+4.611%	52	1,926	+72.350%
2026-07-15	61.8600	64.2000	61.8600	64.2000	+11.420%	10	1,975	+80.296%
2026-07-14	58.3100	58.3100	57.5300	57.6200	+0.436%	22	1,965	+100.885%
2026-07-10	57.3700	57.3700	57.3700	57.3700	+3.706%	50	1,961	+101.761%
2026-07-09	55.3200	55.3200	55.3200	55.3200	-3.573%	50	1,941	+109.237%
2026-07-08	57.0000	57.3700	57.0000	57.3700	-2.498%	2	1,991	+101.761%
2026-07-06	58.8400	58.8400	58.8400	58.8400	-4.943%	1	1,992	+96.720%
2026-07-02	58.7700	61.9000	58.7700	61.9000	+3.859%	38	1,967	+86.995%
2026-07-01	57.6200	59.6000	57.6200	59.6000	+13.093%	13	1,967	+94.211%
2026-06-30	53.0000	53.0000	52.6500	52.7000	+3.192%	14	1,956	+119.639%
2026-06-29	51.0700	51.0700	51.0700	51.0700	-0.565%	1	1,942	+126.650%
2026-06-26	49.5600	51.6500	49.5600	51.3600	+14.388%	4	1,943	+125.370%
2026-06-25	45.7500	46.4000	43.5000	44.9000	-14.083%	36	1,945	+157.795%
2026-06-24	52.2600	52.2600	52.2600	52.2600	+4.104%	1	1,971	+121.489%
2026-06-23	51.7800	51.7800	50.2000	50.2000	-0.574%	7	1,970	+130.578%
2026-06-22	55.0000	55.0000	49.8100	50.4900	-5.272%	12	1,970	+129.253%
2026-06-18	52.0000	53.4000	51.8900	53.3000	-5.329%	62	2,013	+117.167%
2026-06-17	56.3000	56.3000	56.3000	56.3000	-5.299%	30	2,013	+105.595%
2026-06-16	58.8700	59.8500	58.8100	59.4500	-3.880%	46	2,013	+94.701%
2026-06-15	62.2500	62.2500	61.8500	61.8500	+5.726%	22	2,025	+87.146%
2026-06-12	54.5000	58.5000	54.5000	58.5000	+0.688%	70	2,022	+97.863%
2026-06-11	59.1000	59.1000	54.8600	58.1000	-3.215%	48	2,023	+99.225%
2026-06-10	61.5500	61.5500	60.0300	60.0300	-1.266%	12	2,029	+92.820%
2026-06-09	64.9500	65.1000	60.8000	60.8000	-8.296%	14	2,028	+90.378%
2026-06-08	65.9000	66.4000	64.0000	66.3000	-0.971%	41	2,024	+74.585%
2026-06-05	70.3500	70.3500	66.7000	66.9500	-7.985%	39	2,017	+72.890%
2026-06-04	74.1000	74.1000	72.7600	72.7600	+0.303%	22	1,990	+59.085%
2026-06-03	75.5100	75.5100	72.0500	72.5400	-8.525%	16	1,988	+59.567%
2026-06-02	85.2500	85.2500	79.3000	79.3000	-13.124%	292	1,988	+45.965%
2026-06-01	89.0000	91.4900	89.0000	91.2800	+19.476%	129	1,916	+26.808%
2026-05-29	75.8000	79.2000	75.8000	76.4000	+11.843%	144	1,860	+51.505%
2026-05-28	62.7500	69.9000	62.7500	68.3100	+11.254%	98	1,909	+69.448%
2026-05-27	61.0900	61.4000	61.0900	61.4000	-1.571%	11	1,900	+88.518%
2026-05-26	61.6700	62.3800	61.6700	62.3800	-3.016%	70	1,899	+85.556%
2026-05-22	66.0000	66.0000	63.8500	64.3200	+0.031%	5	1,899	+79.960%
2026-05-20	60.0000	64.3000	60.0000	64.3000	+0.469%	24	1,897	+80.016%
2026-05-19	68.7900	68.7900	63.0000	64.0000	+0.756%	28	1,887	+80.859%
2026-05-18	63.5200	63.5200	63.5200	63.5200	-1.672%	10	1,887	+82.226%
2026-05-15	61.2200	67.5000	61.2200	64.6000	+16.712%	172	1,887	+79.180%
2026-05-13	54.3400	55.3500	54.3400	55.3500	-3.099%	20	1,900	+109.124%
2026-05-11	56.9400	57.1200	56.7300	57.1200	-4.000%	37	1,900	+102.644%
2026-05-08	59.5000	60.2900	59.5000	59.5000	-5.630%	6	1,901	+94.538%
2026-05-07	63.1600	63.7600	62.0000	63.0500	+7.575%	28	1,902	+83.584%
2026-05-06	57.5000	59.5500	57.5000	58.6100	+4.103%	42	1,903	+97.492%
2026-05-05	56.3000	56.3000	56.3000	56.3000	-5.727%	1	1,879	+105.595%
2026-05-01	59.1800	60.0400	58.8000	59.7200	+8.169%	64	1,861	+93.821%
2026-04-30	59.3500	59.3500	54.6900	55.2100	-18.809%	32	1,861	+109.654%
2026-04-29	67.7000	68.0000	65.9200	68.0000	-2.857%	61	1,863	+70.221%
2026-04-28	68.3000	70.0000	68.3000	70.0000	+4.524%	2	1,862	+65.357%
2026-04-27	64.4300	66.9700	64.4300	66.9700	+2.338%	25	1,863	+72.839%
2026-04-24	65.4400	65.4400	65.4400	65.4400	+5.497%	3	1,861	+76.880%
2026-04-23	64.7000	65.4400	62.0300	62.0300	-9.840%	67	1,861	+86.603%
2026-04-22	68.0300	70.8000	68.0300	68.8000	+2.290%	8	1,842	+68.241%
2026-04-21	65.4800	67.2600	65.4800	67.2600	+7.616%	7	1,840	+72.093%
2026-04-20	64.8100	64.8100	62.5000	62.5000	-8.666%	1,506	1,835	+85.200%
2026-04-17	68.4300	68.4300	68.4300	68.4300	+5.277%	20	431	+69.151%
2026-04-16	65.0000	65.0000	65.0000	65.0000	+8.153%	45	431	+78.077%
2026-04-15	58.6000	60.1000	58.2500	60.1000	+15.355%	80	386	+92.596%
2026-04-14	49.8100	52.1000	49.8100	52.1000	+23.314%	2	316	+122.169%
2026-04-10	42.0500	42.2500	42.0500	42.2500	+2.275%	2	314	+173.964%
2026-04-09	41.3100	41.3100	41.3100	41.3100	-4.925%	1	315	+180.198%
2026-04-08	43.4500	43.4500	43.4500	43.4500	+3.158%	1	314	+166.398%
2026-04-06	42.1200	42.1200	42.1200	42.1200	+0.048%	3	314	+174.810%
2026-03-31	40.6500	42.1000	40.6500	42.1000	+9.209%	6	314	+174.941%
2026-03-30	40.6000	40.6000	37.3500	38.5500	+1.181%	146	313	+200.259%
2026-03-27	39.8000	39.8000	38.0900	38.1000	-8.961%	33	206	+203.806%
2026-03-26	43.4200	43.4200	41.8500	41.8500	-3.815%	27	198	+176.583%
2026-03-24	44.6200	44.6200	43.5100	43.5100	-7.583%	20	203	+166.031%
2026-03-23	48.1900	48.1900	47.0800	47.0800	-2.767%	2	197	+145.858%
2026-03-20	48.3700	48.4200	48.3100	48.4200	-3.160%	3	195	+139.054%
2026-03-19	50.0000	50.0000	50.0000	50.0000	-2.191%	1	192	+131.500%
2026-03-18	51.6500	51.6500	51.1200	51.1200	-7.122%	11	192	+126.428%
2026-03-16	55.0400	55.0400	55.0400	55.0400	+0.658%	1	192	+110.302%
2026-03-13	56.5000	56.5000	54.2500	54.6800	-7.243%	5	192	+111.686%
2026-03-12	58.9500	58.9500	58.9500	58.9500	-3.392%	3	193	+96.353%
2026-03-11	61.0200	61.0200	61.0200	61.0200	+2.262%	25	190	+89.692%
2026-03-10	59.8500	59.9000	59.5000	59.6700	-0.017%	158	215	+93.984%
2026-03-09	60.3800	61.2000	59.6800	59.6800	-5.059%	45	239	+93.951%
2026-03-06	62.8600	62.8600	62.8600	62.8600	-2.270%	10	216	+84.139%
2026-03-05	64.4800	64.4800	64.3200	64.3200	+3.742%	11	216	+79.960%
2026-03-04	61.1100	62.0000	61.1100	62.0000	+6.621%	6	205	+86.694%
2026-03-02	58.2600	58.3500	58.1500	58.1500	+4.455%	4	210	+99.054%
2026-02-27	55.5000	55.6700	55.5000	55.6700	-5.612%	2	211	+107.922%
2026-02-26	58.8000	58.9800	58.3500	58.9800	+5.171%	5	212	+96.253%
2026-02-25	54.2400	56.0800	54.2400	56.0800	+6.717%	6	205	+106.402%
2026-02-24	51.1000	52.5500	51.1000	52.5500	+3.445%	8	205	+120.266%
2026-02-23	50.8000	50.8000	50.8000	50.8000	-7.468%	3	205	+127.854%
2026-02-20	55.0000	55.0000	54.2000	54.9000	-2.573%	15	205	+110.838%
2026-02-19	55.8000	56.3700	55.6200	56.3500	+2.828%	41	192	+105.413%
2026-02-18	54.8000	54.8000	54.8000	54.8000	+3.221%	1	151	+111.223%
2026-02-17	54.0000	54.2000	52.5000	53.0900	-5.365%	11	152	+118.026%
2026-02-13	56.1000	56.1000	56.1000	56.1000	+0.466%	2	149	+106.328%
2026-02-12	55.8400	55.8400	55.8400	55.8400	-3.341%	10	149	+107.289%
2026-02-11	57.7700	57.7700	57.7700	57.7700	-9.875%	1	139	+100.364%
2026-02-10	62.2500	64.1000	61.9300	64.1000	+5.428%	4	138	+80.577%
2026-02-09	53.9500	60.8000	53.9500	60.8000	+13.348%	10	136	+90.378%
2026-02-06	53.7300	54.6500	51.1500	53.6400	+4.399%	9	135	+115.790%
2026-02-05	55.2100	55.5500	50.5800	51.3800	-14.708%	64	133	+125.282%
2026-02-04	58.3000	60.2400	58.3000	60.2400	+4.692%	27	127	+92.148%
2026-02-03	60.4900	60.6000	57.5400	57.5400	-14.119%	28	107	+101.164%
2026-02-02	66.5000	67.0000	66.0500	67.0000	0.000%	7	98	+72.761%
2026-01-30	68.8000	68.8000	66.3500	67.0000	+1.056%	46	97	+72.761%
2026-01-29	67.2000	67.2000	63.8200	66.3000	-31.210%	14	115	+74.585%
2026-01-28	94.5500	96.3800	94.4400	96.3800	+0.753%	5	108	+20.098%
2026-01-27	92.2400	95.6600	92.2400	95.6600	+8.115%	5	106	+21.001%
2026-01-26	88.4800	88.4800	88.4800	88.4800	+1.282%	4	101	+30.821%
2026-01-23	86.8600	87.7000	86.8100	87.3600	+15.266%	20	97	+32.498%
2026-01-22	75.7900	75.7900	75.7900	75.7900	+3.284%	3	77	+52.725%
2026-01-21	75.5100	75.5100	71.2200	73.3800	-4.973%	5	80	+57.741%
2026-01-20	77.2200	77.2200	77.2200	77.2200	-5.368%	5	76	+49.896%
2026-01-16	82.0100	82.0100	81.6000	81.6000	+0.741%	2	75	+41.850%
2026-01-15	81.0000	81.0000	81.0000	81.0000	+1.861%	3	75	+42.901%
2026-01-14	82.3100	82.3100	79.5200	79.5200	-6.721%	75	72	+45.561%
2026-01-13	85.0400	85.2500	85.0300	85.2500	-7.186%	11	12	+35.777%
2026-01-12	91.8500	91.8500	91.8500	91.8500	0.000%	1	1	+26.021%