Dark

MSFT20281215C525
MSFT Dec 15 2028 525.00 Call (MSFT281215C00525000)
option OPRA

EOD

Aug 3, 2026

101.20+17.674%(+15.20)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	101.9000	103.0000	99.6000	101.2000	+17.674%	29	220	0.000%
2026-07-31	83.0000	86.0000	81.0000	86.0000	+7.192%	7	207	+17.674%
2026-07-30	77.4000	82.8500	75.0000	80.2300	+36.098%	24	209	+26.137%
2026-07-29	56.5000	58.9500	56.5000	58.9500	-0.085%	4	208	+71.671%
2026-07-28	59.0000	59.0000	58.9500	59.0000	+0.204%	101	210	+71.525%
2026-07-27	57.5000	58.8800	57.5000	58.8800	-6.480%	4	212	+71.875%
2026-07-21	62.9600	62.9600	62.9600	62.9600	+4.933%	1	212	+60.737%
2026-07-17	60.0000	60.0000	60.0000	60.0000	+2.076%	1	211	+68.667%
2026-07-15	58.6800	58.7800	58.6800	58.7800	+4.294%	12	211	+72.167%
2026-07-14	57.0800	57.0800	56.2500	56.3600	-5.988%	12	205	+79.560%
2026-07-13	59.9500	59.9500	59.9500	59.9500	+10.000%	5	199	+68.807%
2026-07-09	54.5000	54.5000	54.5000	54.5000	-10.538%	1	199	+85.688%
2026-07-07	61.0000	61.0000	60.9200	60.9200	+5.985%	2	199	+66.120%
2026-07-06	57.4800	57.4800	57.4800	57.4800	-5.133%	1	199	+76.061%
2026-07-02	58.0000	60.5900	58.0000	60.5900	+17.605%	4	201	+67.024%
2026-06-30	50.3300	52.2000	50.3300	51.5200	+3.558%	105	201	+96.429%
2026-06-29	52.0000	52.0000	49.7500	49.7500	+2.577%	3	119	+103.417%
2026-06-26	48.5000	48.5000	48.5000	48.5000	+0.310%	1	117	+108.660%
2026-06-24	48.3500	48.3500	48.3500	48.3500	-4.010%	1	117	+109.307%
2026-06-23	50.3800	50.3800	50.3500	50.3700	-1.525%	15	117	+100.913%
2026-06-22	51.1500	51.1500	51.1500	51.1500	-2.161%	1	127	+97.849%
2026-06-18	51.8000	53.6800	51.8000	52.2800	-12.896%	15	132	+93.573%
2026-06-15	60.0200	60.0200	60.0200	60.0200	+9.406%	1	132	+68.610%
2026-06-12	55.5000	55.5000	53.0000	54.8600	+0.018%	8	132	+84.470%
2026-06-11	54.8300	55.8000	54.6000	54.8500	-8.735%	14	129	+84.503%
2026-06-09	62.6000	62.6000	60.1000	60.1000	-5.130%	2	119	+68.386%
2026-06-08	63.3500	63.3500	63.3500	63.3500	-3.356%	2	118	+59.747%
2026-06-05	65.4500	65.5500	65.4500	65.5500	-18.063%	41	116	+54.386%
2026-06-02	79.9400	80.0000	79.9400	80.0000	+6.667%	11	93	+26.500%
2026-05-29	72.4400	75.0000	72.4400	75.0000	+10.619%	3	83	+34.933%
2026-05-28	63.0000	67.8000	63.0000	67.8000	+10.405%	2	83	+49.263%
2026-05-27	61.4100	61.4100	61.4100	61.4100	+0.098%	1	82	+64.794%
2026-05-22	62.5000	62.5000	61.3500	61.3500	-0.325%	2	81	+64.955%
2026-05-21	63.0000	63.0000	61.5500	61.5500	+3.970%	2	81	+64.419%
2026-05-20	59.2500	59.2500	59.2000	59.2000	-6.032%	2	81	+70.946%
2026-05-15	59.2100	64.4800	59.2100	63.0000	+17.384%	9	81	+60.635%
2026-05-13	52.6500	53.6700	52.6500	53.6700	-4.942%	2	80	+88.560%
2026-05-11	56.6700	56.6700	56.4600	56.4600	-0.791%	12	80	+79.242%
2026-05-05	56.9100	56.9100	56.9100	56.9100	+4.422%	1	76	+77.825%
2026-04-30	54.6500	54.6500	53.1000	54.5000	-16.411%	4	77	+85.688%
2026-04-29	66.0000	67.0500	65.1000	65.2000	-1.585%	4	77	+55.215%
2026-04-27	66.2500	66.2500	66.2500	66.2500	-0.719%	1	76	+52.755%
2026-04-21	66.7300	66.7300	66.7300	66.7300	+5.419%	1	75	+51.656%
2026-04-17	69.0000	69.0000	63.3000	63.3000	+1.005%	6	75	+59.874%
2026-04-16	62.6700	62.6700	62.6700	62.6700	+26.021%	30	71	+61.481%
2026-04-14	51.3000	51.3000	49.7300	49.7300	+9.537%	2	64	+103.499%
2026-04-13	40.9500	45.4000	40.9500	45.4000	+10.462%	4	64	+122.907%
2026-04-10	41.1000	41.1000	41.1000	41.1000	+3.137%	1	64	+146.229%
2026-04-09	39.8500	39.8500	39.8500	39.8500	+0.378%	1	65	+153.952%
2026-04-08	42.0000	42.0000	39.7000	39.7000	+2.584%	4	65	+154.912%
2026-04-07	38.7000	38.7000	38.7000	38.7000	-3.970%	1	64	+161.499%
2026-04-06	41.2300	41.2300	40.3000	40.3000	-3.078%	2	64	+151.117%
2026-04-02	41.5800	41.5800	41.5800	41.5800	+1.415%	1	63	+143.386%
2026-04-01	41.0000	41.0000	41.0000	41.0000	+3.535%	2	63	+146.829%
2026-03-31	39.5300	39.6000	39.5300	39.6000	+3.529%	4	63	+155.556%
2026-03-30	37.7100	38.2500	37.7100	38.2500	+3.239%	3	63	+164.575%
2026-03-27	38.6200	38.6200	37.0500	37.0500	-22.941%	14	66	+173.144%
2026-03-19	47.9300	48.3500	47.7800	48.0800	-8.069%	10	54	+110.483%
2026-03-17	54.0000	54.0000	52.3000	52.3000	-1.692%	5	59	+93.499%
2026-03-13	53.2000	53.2000	53.2000	53.2000	-7.639%	1	56	+90.226%
2026-03-10	57.6000	57.6000	57.6000	57.6000	-8.861%	1	56	+75.694%
2026-03-05	63.2000	63.2000	63.2000	63.2000	+5.774%	1	57	+60.127%
2026-03-03	60.1500	60.1500	59.7500	59.7500	+3.715%	2	56	+69.372%
2026-03-02	57.6100	57.6100	57.6100	57.6100	+1.659%	35	55	+75.664%
2026-02-25	56.6700	56.6700	56.6700	56.6700	+11.292%	1	65	+78.578%
2026-02-24	48.9500	50.9200	48.9500	50.9200	+1.132%	4	65	+98.743%
2026-02-23	50.3500	50.3500	50.3500	50.3500	-5.923%	3	66	+100.993%
2026-02-18	52.6000	53.5200	52.6000	53.5200	+1.268%	2	69	+89.088%
2026-02-17	52.8500	52.8500	52.8500	52.8500	-3.996%	2	68	+91.485%
2026-02-13	55.0500	55.0500	55.0500	55.0500	+0.091%	4	64	+83.833%
2026-02-12	55.0000	55.0000	55.0000	55.0000	-0.901%	2	64	+84.000%
2026-02-11	55.7900	55.7900	55.5000	55.5000	-4.541%	2	64	+82.342%
2026-02-09	58.1400	58.1400	58.1400	58.1400	+12.239%	1	64	+74.063%
2026-02-06	51.7500	51.8000	51.4000	51.8000	+3.766%	5	63	+95.367%
2026-02-05	52.7600	52.7600	49.9200	49.9200	-21.200%	7	61	+102.724%
2026-02-02	63.3500	63.3500	63.3500	63.3500	-4.622%	17	57	+59.747%
2026-01-30	65.0800	66.4200	65.0800	66.4200	+2.185%	4	40	+52.364%
2026-01-29	68.5000	68.5000	63.1000	65.0000	-30.600%	19	39	+55.692%
2026-01-27	91.1700	93.6600	91.1700	93.6600	+9.711%	4	27	+8.050%
2026-01-23	83.8100	85.4200	83.8100	85.3700	+15.303%	8	27	+18.543%
2026-01-22	72.9500	74.0400	72.9500	74.0400	+3.048%	5	23	+36.683%
2026-01-21	74.0500	74.0500	69.7500	71.8500	-4.696%	5	20	+40.849%
2026-01-20	75.8400	75.8400	75.3900	75.3900	-5.763%	16	17	+34.235%
2026-01-16	80.0000	80.0000	80.0000	80.0000	0.000%	1	0	+26.500%