Dark

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

EOD

Sep 28, 2026

113.22-2.397%(-2.78)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	110.0000	113.2200	110.0000	113.2200	-2.397%	2	235	0.000%
2026-09-25	116.2700	116.2700	114.1500	116.0000	+11.678%	5	234	-2.397%
2026-09-24	103.8500	103.8700	103.8500	103.8700	-1.217%	2	230	+9.002%
2026-09-22	103.6300	105.1500	103.6300	105.1500	+4.264%	41	231	+7.675%
2026-09-21	100.8500	100.8500	100.8500	100.8500	+0.219%	10	260	+12.266%
2026-09-18	101.3300	101.3300	100.6300	100.6300	+2.007%	12	260	+12.511%
2026-09-16	101.7400	101.8900	98.6500	98.6500	-6.687%	9	260	+14.769%
2026-09-15	105.8400	105.8400	105.7200	105.7200	-3.514%	2	260	+7.094%
2026-09-14	104.9100	109.5800	104.9100	109.5700	+6.430%	11	259	+3.331%
2026-09-11	102.9500	102.9500	102.9500	102.9500	+2.285%	3	262	+9.976%
2026-09-10	100.6500	100.6500	100.6500	100.6500	+0.801%	1	259	+12.489%
2026-09-09	99.8500	99.8500	99.8500	99.8500	-0.449%	1	260	+13.390%
2026-09-08	98.7900	100.3000	98.7900	100.3000	-10.262%	12	259	+12.881%
2026-09-03	111.1800	113.2100	111.1800	111.7700	+5.593%	9	258	+1.297%
2026-09-01	105.8500	105.8500	105.8500	105.8500	-7.108%	1	258	+6.963%
2026-08-31	113.3400	113.9500	113.3100	113.9500	-2.607%	68	258	-0.641%
2026-08-28	114.7000	118.7300	114.7000	117.0000	+6.306%	12	225	-3.231%
2026-08-27	110.0600	110.0600	110.0600	110.0600	+6.205%	4	234	+2.871%
2026-08-26	104.0300	104.0700	103.6300	103.6300	+5.208%	4	232	+9.254%
2026-08-25	98.5000	98.5000	98.5000	98.5000	-1.687%	1	233	+14.944%
2026-08-24	100.1900	100.1900	100.1900	100.1900	+4.094%	1	233	+13.005%
2026-08-21	96.2600	96.2600	96.2500	96.2500	+0.785%	2	233	+17.631%
2026-08-20	95.6500	95.6500	95.5000	95.5000	-1.749%	3	234	+18.555%
2026-08-19	94.5000	98.5000	94.5000	97.2000	-0.563%	16	236	+16.481%
2026-08-18	96.4800	97.7500	96.4800	97.7500	-6.905%	4	232	+15.826%
2026-08-13	105.0000	105.0000	105.0000	105.0000	+0.478%	2	232	+7.829%
2026-08-12	104.5000	104.5000	104.5000	104.5000	-6.236%	1	232	+8.344%
2026-08-11	111.4500	111.4500	111.4500	111.4500	-4.995%	2	232	+1.588%
2026-08-10	116.6500	120.0400	116.6500	117.3100	+5.685%	5	233	-3.486%
2026-08-07	114.6200	114.9000	111.0000	111.0000	+0.708%	22	232	+2.000%
2026-08-06	109.7000	111.6000	109.5000	110.2200	+4.128%	6	235	+2.722%
2026-08-05	105.8000	106.1500	104.7800	105.8500	-3.201%	51	235	+6.963%
2026-08-04	104.0000	109.3500	104.0000	109.3500	+8.053%	5	221	+3.539%
2026-08-03	101.9000	103.0000	99.6000	101.2000	+17.674%	29	220	+11.877%
2026-07-31	83.0000	86.0000	81.0000	86.0000	+7.192%	7	207	+31.651%
2026-07-30	77.4000	82.8500	75.0000	80.2300	+36.098%	24	209	+41.119%
2026-07-29	56.5000	58.9500	56.5000	58.9500	-0.085%	4	208	+92.061%
2026-07-28	59.0000	59.0000	58.9500	59.0000	+0.204%	101	210	+91.898%
2026-07-27	57.5000	58.8800	57.5000	58.8800	-6.480%	4	212	+92.289%
2026-07-21	62.9600	62.9600	62.9600	62.9600	+4.933%	1	212	+79.828%
2026-07-17	60.0000	60.0000	60.0000	60.0000	+2.076%	1	211	+88.700%
2026-07-15	58.6800	58.7800	58.6800	58.7800	+4.294%	12	211	+92.617%
2026-07-14	57.0800	57.0800	56.2500	56.3600	-5.988%	12	205	+100.887%
2026-07-13	59.9500	59.9500	59.9500	59.9500	+10.000%	5	199	+88.857%
2026-07-09	54.5000	54.5000	54.5000	54.5000	-10.538%	1	199	+107.743%
2026-07-07	61.0000	61.0000	60.9200	60.9200	+5.985%	2	199	+85.850%
2026-07-06	57.4800	57.4800	57.4800	57.4800	-5.133%	1	199	+96.973%
2026-07-02	58.0000	60.5900	58.0000	60.5900	+17.605%	4	201	+86.863%
2026-06-30	50.3300	52.2000	50.3300	51.5200	+3.558%	105	201	+119.759%
2026-06-29	52.0000	52.0000	49.7500	49.7500	+2.577%	3	119	+127.578%
2026-06-26	48.5000	48.5000	48.5000	48.5000	+0.310%	1	117	+133.443%
2026-06-24	48.3500	48.3500	48.3500	48.3500	-4.010%	1	117	+134.168%
2026-06-23	50.3800	50.3800	50.3500	50.3700	-1.525%	15	117	+124.777%
2026-06-22	51.1500	51.1500	51.1500	51.1500	-2.161%	1	127	+121.349%
2026-06-18	51.8000	53.6800	51.8000	52.2800	-12.896%	15	132	+116.565%
2026-06-15	60.0200	60.0200	60.0200	60.0200	+9.406%	1	132	+88.637%
2026-06-12	55.5000	55.5000	53.0000	54.8600	+0.018%	8	132	+106.380%
2026-06-11	54.8300	55.8000	54.6000	54.8500	-8.735%	14	129	+106.418%
2026-06-09	62.6000	62.6000	60.1000	60.1000	-5.130%	2	119	+88.386%
2026-06-08	63.3500	63.3500	63.3500	63.3500	-3.356%	2	118	+78.721%
2026-06-05	65.4500	65.5500	65.4500	65.5500	-18.063%	41	116	+72.723%
2026-06-02	79.9400	80.0000	79.9400	80.0000	+6.667%	11	93	+41.525%
2026-05-29	72.4400	75.0000	72.4400	75.0000	+10.619%	3	83	+50.960%
2026-05-28	63.0000	67.8000	63.0000	67.8000	+10.405%	2	83	+66.991%
2026-05-27	61.4100	61.4100	61.4100	61.4100	+0.098%	1	82	+84.367%
2026-05-22	62.5000	62.5000	61.3500	61.3500	-0.325%	2	81	+84.548%
2026-05-21	63.0000	63.0000	61.5500	61.5500	+3.970%	2	81	+83.948%
2026-05-20	59.2500	59.2500	59.2000	59.2000	-6.032%	2	81	+91.250%
2026-05-15	59.2100	64.4800	59.2100	63.0000	+17.384%	9	81	+79.714%
2026-05-13	52.6500	53.6700	52.6500	53.6700	-4.942%	2	80	+110.956%
2026-05-11	56.6700	56.6700	56.4600	56.4600	-0.791%	12	80	+100.531%
2026-05-05	56.9100	56.9100	56.9100	56.9100	+4.422%	1	76	+98.946%
2026-04-30	54.6500	54.6500	53.1000	54.5000	-16.411%	4	77	+107.743%
2026-04-29	66.0000	67.0500	65.1000	65.2000	-1.585%	4	77	+73.650%
2026-04-27	66.2500	66.2500	66.2500	66.2500	-0.719%	1	76	+70.898%
2026-04-21	66.7300	66.7300	66.7300	66.7300	+5.419%	1	75	+69.669%
2026-04-17	69.0000	69.0000	63.3000	63.3000	+1.005%	6	75	+78.863%
2026-04-16	62.6700	62.6700	62.6700	62.6700	+26.021%	30	71	+80.661%
2026-04-14	51.3000	51.3000	49.7300	49.7300	+9.537%	2	64	+127.669%
2026-04-13	40.9500	45.4000	40.9500	45.4000	+10.462%	4	64	+149.383%
2026-04-10	41.1000	41.1000	41.1000	41.1000	+3.137%	1	64	+175.474%
2026-04-09	39.8500	39.8500	39.8500	39.8500	+0.378%	1	65	+184.115%
2026-04-08	42.0000	42.0000	39.7000	39.7000	+2.584%	4	65	+185.189%
2026-04-07	38.7000	38.7000	38.7000	38.7000	-3.970%	1	64	+192.558%
2026-04-06	41.2300	41.2300	40.3000	40.3000	-3.078%	2	64	+180.943%
2026-04-02	41.5800	41.5800	41.5800	41.5800	+1.415%	1	63	+172.294%
2026-04-01	41.0000	41.0000	41.0000	41.0000	+3.535%	2	63	+176.146%
2026-03-31	39.5300	39.6000	39.5300	39.6000	+3.529%	4	63	+185.909%
2026-03-30	37.7100	38.2500	37.7100	38.2500	+3.239%	3	63	+196.000%
2026-03-27	38.6200	38.6200	37.0500	37.0500	-22.941%	14	66	+205.587%
2026-03-19	47.9300	48.3500	47.7800	48.0800	-8.069%	10	54	+135.483%
2026-03-17	54.0000	54.0000	52.3000	52.3000	-1.692%	5	59	+116.482%
2026-03-13	53.2000	53.2000	53.2000	53.2000	-7.639%	1	56	+112.820%
2026-03-10	57.6000	57.6000	57.6000	57.6000	-8.861%	1	56	+96.563%
2026-03-05	63.2000	63.2000	63.2000	63.2000	+5.774%	1	57	+79.146%
2026-03-03	60.1500	60.1500	59.7500	59.7500	+3.715%	2	56	+89.490%
2026-03-02	57.6100	57.6100	57.6100	57.6100	+1.659%	35	55	+96.528%
2026-02-25	56.6700	56.6700	56.6700	56.6700	+11.292%	1	65	+99.788%
2026-02-24	48.9500	50.9200	48.9500	50.9200	+1.132%	4	65	+122.349%
2026-02-23	50.3500	50.3500	50.3500	50.3500	-5.923%	3	66	+124.866%
2026-02-18	52.6000	53.5200	52.6000	53.5200	+1.268%	2	69	+111.547%
2026-02-17	52.8500	52.8500	52.8500	52.8500	-3.996%	2	68	+114.229%
2026-02-13	55.0500	55.0500	55.0500	55.0500	+0.091%	4	64	+105.668%
2026-02-12	55.0000	55.0000	55.0000	55.0000	-0.901%	2	64	+105.855%
2026-02-11	55.7900	55.7900	55.5000	55.5000	-4.541%	2	64	+104.000%
2026-02-09	58.1400	58.1400	58.1400	58.1400	+12.239%	1	64	+94.737%
2026-02-06	51.7500	51.8000	51.4000	51.8000	+3.766%	5	63	+118.571%
2026-02-05	52.7600	52.7600	49.9200	49.9200	-21.200%	7	61	+126.803%
2026-02-02	63.3500	63.3500	63.3500	63.3500	-4.622%	17	57	+78.721%
2026-01-30	65.0800	66.4200	65.0800	66.4200	+2.185%	4	40	+70.461%
2026-01-29	68.5000	68.5000	63.1000	65.0000	-30.600%	19	39	+74.185%
2026-01-27	91.1700	93.6600	91.1700	93.6600	+9.711%	4	27	+20.884%
2026-01-23	83.8100	85.4200	83.8100	85.3700	+15.303%	8	27	+32.623%
2026-01-22	72.9500	74.0400	72.9500	74.0400	+3.048%	5	23	+52.917%
2026-01-21	74.0500	74.0500	69.7500	71.8500	-4.696%	5	20	+57.578%
2026-01-20	75.8400	75.8400	75.3900	75.3900	-5.763%	16	17	+50.179%
2026-01-16	80.0000	80.0000	80.0000	80.0000	0.000%	1	0	+41.525%