Dark

MSFT20281215C530
MSFT Dec 15 2028 530.00 Call (MSFT281215C00530000)
option OPRA

EOD

Sep 29, 2026

110.29-0.809%(-0.90)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	110.2900	110.2900	110.2900	110.2900	-0.809%	27	5,158	0.000%
2026-09-28	106.8400	111.1900	106.4000	111.1900	-2.891%	14	5,171	-0.809%
2026-09-25	108.6600	114.7000	108.6600	114.5000	+15.762%	161	5,172	-3.677%
2026-09-24	100.1400	100.1400	98.8600	98.9100	-5.213%	6	5,223	+11.505%
2026-09-23	103.7500	104.3500	103.7500	104.3500	+1.607%	3	5,225	+5.692%
2026-09-22	100.2900	102.7000	100.2900	102.7000	-0.378%	19	5,225	+7.390%
2026-09-21	100.1600	103.0900	100.1600	103.0900	+4.628%	4	5,236	+6.984%
2026-09-18	98.8300	98.8300	98.5300	98.5300	-2.446%	12	5,237	+11.935%
2026-09-17	100.6800	101.0000	100.6800	101.0000	+3.963%	5	5,237	+9.198%
2026-09-16	99.2300	99.2300	96.3500	97.1500	-4.988%	12	5,237	+13.525%
2026-09-15	103.6000	103.9100	102.2500	102.2500	-4.395%	51	5,234	+7.863%
2026-09-14	102.8700	106.9500	102.7700	106.9500	+5.923%	44	5,233	+3.123%
2026-09-11	100.9700	100.9700	100.9700	100.9700	+2.633%	1	5,230	+9.230%
2026-09-10	98.1300	98.3800	98.1300	98.3800	+0.717%	5	5,230	+12.106%
2026-09-09	98.1500	98.1500	97.6500	97.6800	-0.832%	19	5,230	+12.910%
2026-09-08	97.4900	98.5000	97.4900	98.5000	-2.572%	16	5,240	+11.970%
2026-09-04	101.1000	101.1000	101.1000	101.1000	-9.692%	1	5,239	+9.090%
2026-09-03	108.6700	111.9500	108.6700	111.9500	+9.863%	25	5,239	-1.483%
2026-09-02	101.9000	101.9000	101.9000	101.9000	-2.999%	15	5,246	+8.234%
2026-09-01	105.0500	105.0500	105.0500	105.0500	-6.038%	1	5,261	+4.988%
2026-08-31	110.7700	111.8000	110.7700	111.8000	-2.783%	2	5,260	-1.351%
2026-08-28	114.6200	115.3300	114.6200	115.0000	+6.069%	3	5,259	-4.096%
2026-08-27	104.2300	108.4200	104.2300	108.4200	+6.003%	3	5,258	+1.725%
2026-08-26	102.2800	102.2800	102.2800	102.2800	+3.785%	3	5,258	+7.831%
2026-08-25	98.7000	98.7000	98.5500	98.5500	+2.924%	2	5,255	+11.913%
2026-08-21	94.8400	96.6000	94.8400	95.7500	+1.764%	22	5,255	+15.185%
2026-08-20	94.8000	94.8000	94.0900	94.0900	-1.166%	5	5,244	+17.218%
2026-08-19	93.9300	95.6000	93.9300	95.2000	+0.549%	58	5,243	+15.851%
2026-08-18	94.7200	94.7200	94.6800	94.6800	+1.327%	5	5,243	+16.487%
2026-08-17	96.0000	96.7600	93.2400	93.4400	-9.176%	29	5,243	+18.033%
2026-08-14	104.0000	104.8000	102.8800	102.8800	-1.077%	42	5,248	+7.203%
2026-08-13	103.5000	104.0000	103.5000	104.0000	+0.444%	4	5,249	+6.048%
2026-08-12	104.7200	104.7200	103.5400	103.5400	-6.163%	22	5,248	+6.519%
2026-08-11	111.5000	111.5000	107.9500	110.3400	-5.174%	27	5,268	-0.045%
2026-08-10	112.1800	117.2400	112.1800	116.3600	+4.593%	23	5,290	-5.217%
2026-08-07	112.9000	112.9000	111.2500	111.2500	+0.361%	22	5,305	-0.863%
2026-08-06	108.2500	110.8500	108.2500	110.8500	+6.484%	35	5,310	-0.505%
2026-08-05	102.0000	104.2000	102.0000	104.1000	-2.005%	52	5,325	+5.946%
2026-08-04	104.9000	108.4000	104.9000	106.2300	+4.970%	865	5,296	+3.822%
2026-08-03	95.0000	101.2000	95.0000	101.2000	+21.928%	68	4,953	+8.982%
2026-07-31	81.7700	84.1200	81.7700	83.0000	+7.597%	41	4,925	+32.880%
2026-07-30	72.4000	81.1500	72.4000	77.1400	+34.837%	65	4,927	+42.974%
2026-07-29	57.2100	57.2100	57.2100	57.2100	-3.034%	10	4,930	+92.781%
2026-07-28	59.0000	59.0000	59.0000	59.0000	+6.172%	1	4,940	+86.932%
2026-07-27	55.5700	55.5700	55.5700	55.5700	+4.948%	1	4,941	+98.470%
2026-07-23	52.8200	52.9500	52.8200	52.9500	-14.320%	25	4,941	+108.291%
2026-07-21	62.8500	62.8500	61.8000	61.8000	-1.702%	8	4,932	+78.463%
2026-07-20	62.2800	62.8700	62.2800	62.8700	+4.349%	15	4,926	+75.425%
2026-07-17	60.2000	60.2500	60.0500	60.2500	-5.712%	12	4,923	+83.054%
2026-07-16	60.7500	64.5700	60.7500	63.9000	+3.398%	18	4,922	+72.598%
2026-07-15	61.8000	61.8000	61.8000	61.8000	+9.808%	1	4,911	+78.463%
2026-07-14	54.6700	56.2800	54.6700	56.2800	-4.513%	53	4,911	+95.967%
2026-07-13	59.1500	59.1500	58.5300	58.9400	+6.198%	20	4,960	+87.122%
2026-07-10	57.5900	57.5900	54.3500	55.5000	+3.680%	36	4,952	+98.721%
2026-07-09	53.5300	53.5300	53.5300	53.5300	-1.780%	20	4,928	+106.034%
2026-07-08	57.5000	57.5000	54.5000	54.5000	-5.628%	38	4,928	+102.367%
2026-07-07	59.9000	60.3400	57.7500	57.7500	+2.375%	760	4,943	+90.978%
2026-07-06	57.6300	57.6300	56.4100	56.4100	-4.665%	2	4,195	+95.515%
2026-07-02	56.5100	59.5000	56.4000	59.1700	+7.367%	1,353	2,888	+86.395%
2026-07-01	50.8500	55.1100	50.8500	55.1100	+9.129%	2	2,888	+100.127%
2026-06-30	50.7000	51.2500	50.0000	50.5000	+3.909%	6	2,889	+118.396%
2026-06-29	53.5000	53.5000	48.6000	48.6000	-2.800%	4	2,884	+126.934%
2026-06-26	47.6000	50.0000	47.6000	50.0000	+17.925%	2	2,880	+120.580%
2026-06-25	43.7600	44.5700	42.4000	42.4000	-13.026%	63	2,879	+160.118%
2026-06-24	50.0000	50.0000	48.2000	48.7500	-2.500%	5	2,850	+126.236%
2026-06-23	49.2800	50.0500	49.2800	50.0000	-6.015%	48	2,851	+120.580%
2026-06-17	53.6900	53.6900	53.2000	53.2000	-6.667%	22	2,853	+107.312%
2026-06-16	57.0000	57.0000	57.0000	57.0000	-5.863%	1	2,853	+93.491%
2026-06-15	60.2800	60.5500	59.4400	60.5500	+8.067%	29	2,853	+82.147%
2026-06-12	54.8000	56.0300	54.8000	56.0300	+3.262%	66	2,829	+96.841%
2026-06-11	55.0300	55.0300	52.6100	54.2600	-6.802%	40	2,876	+103.262%
2026-06-10	58.1200	58.2200	58.1200	58.2200	-2.561%	21	2,891	+89.437%
2026-06-09	62.7000	62.7000	59.0500	59.7500	-5.906%	51	2,912	+84.586%
2026-06-08	63.2500	63.5000	61.7000	63.5000	-1.137%	48	2,863	+73.685%
2026-06-05	68.1700	68.2400	64.1500	64.2300	-9.280%	87	2,847	+71.711%
2026-06-04	70.3500	70.8000	70.3000	70.8000	+2.017%	16	2,896	+55.777%
2026-06-03	75.5000	75.5000	69.2500	69.4000	-9.293%	10	2,883	+58.919%
2026-06-02	82.3000	82.3000	76.5100	76.5100	-11.457%	7	2,881	+44.151%
2026-06-01	84.9000	88.2000	84.9000	86.4100	+18.777%	149	2,882	+27.636%
2026-05-29	71.6000	74.9000	71.6000	72.7500	+11.494%	143	2,812	+51.601%
2026-05-28	60.6000	65.2500	60.6000	65.2500	+10.819%	101	2,771	+69.027%
2026-05-27	58.7500	58.8900	58.7500	58.8800	-3.475%	6	2,787	+87.313%
2026-05-26	61.0000	61.0000	61.0000	61.0000	-0.489%	2	2,783	+80.803%
2026-05-22	59.2500	61.7000	59.2500	61.3000	+0.988%	3	2,783	+79.918%
2026-05-20	57.3300	60.7000	57.3200	60.7000	-1.365%	5	2,782	+81.697%
2026-05-19	62.3000	62.3000	61.5400	61.5400	+3.065%	34	2,780	+79.217%
2026-05-18	61.0200	61.0200	59.7100	59.7100	-8.039%	12	2,780	+84.709%
2026-05-15	59.2500	64.9300	59.2500	64.9300	+22.187%	91	2,780	+69.860%
2026-05-13	51.0000	53.1400	51.0000	53.1400	-0.673%	31	2,760	+107.546%
2026-05-12	53.5000	53.5000	53.3700	53.5000	-1.835%	36	2,760	+106.150%
2026-05-11	53.2500	55.0000	53.2500	54.5000	-4.134%	11	2,760	+102.367%
2026-05-08	56.4900	56.8500	56.4900	56.8500	-7.950%	3	2,736	+94.002%
2026-05-07	61.0000	61.7600	61.0000	61.7600	+12.291%	4	2,736	+78.578%
2026-05-06	55.0000	55.0000	55.0000	55.0000	+0.992%	5	2,735	+100.527%
2026-05-05	55.0000	55.3800	54.1300	54.4600	-3.320%	61	2,730	+102.516%
2026-05-04	56.3900	56.4800	56.3300	56.3300	-1.607%	4	2,724	+95.793%
2026-05-01	57.2500	57.2500	57.2500	57.2500	+4.034%	45	2,680	+92.646%
2026-04-30	57.0000	57.0000	53.1000	55.0300	-13.881%	15	2,680	+100.418%
2026-04-29	64.6900	64.6900	62.6000	63.9000	+1.316%	12	2,668	+72.598%
2026-04-27	63.0700	63.0700	63.0700	63.0700	+3.648%	1	2,657	+74.869%
2026-04-24	60.6000	61.8000	60.2000	60.8500	+3.048%	11	2,656	+81.249%
2026-04-23	61.7500	62.4000	59.0500	59.0500	-8.831%	12	2,654	+86.774%
2026-04-21	64.7700	64.7700	64.7700	64.7700	+8.130%	1	2,657	+70.279%
2026-04-20	59.5000	59.9000	59.0000	59.9000	-3.899%	8	2,657	+84.124%
2026-04-17	68.1000	68.1000	62.3300	62.3300	+0.435%	2,507	2,657	+76.945%
2026-04-16	63.0000	63.0000	61.7200	62.0600	+10.683%	8	200	+77.715%
2026-04-15	55.5800	56.1500	55.5800	56.0700	+12.140%	3	195	+96.701%
2026-04-14	49.0400	50.0000	49.0400	50.0000	+10.619%	3	196	+120.580%
2026-04-13	43.3000	45.2000	43.3000	45.2000	+14.634%	9	197	+144.004%
2026-04-10	41.0000	41.0000	39.4300	39.4300	+3.763%	4	204	+179.711%
2026-04-09	38.1300	38.1300	38.0000	38.0000	-3.797%	10	202	+190.237%
2026-04-06	39.9200	39.9200	39.5000	39.5000	-0.101%	4	194	+179.215%
2026-04-02	38.0000	39.5400	38.0000	39.5400	-1.150%	3	194	+178.933%
2026-03-31	38.7600	40.0000	38.7600	40.0000	+10.345%	107	194	+175.725%
2026-03-30	36.6500	36.6500	36.2500	36.2500	+0.277%	2	141	+204.248%
2026-03-27	37.3400	37.6000	36.1500	36.1500	-8.481%	22	141	+205.090%
2026-03-26	41.2000	41.2000	39.5000	39.5000	-2.709%	18	142	+179.215%
2026-03-25	40.6500	40.6500	40.6000	40.6000	-2.754%	9	149	+171.650%
2026-03-24	42.8100	42.8100	41.7500	41.7500	-6.766%	22	140	+164.168%
2026-03-23	46.0000	46.0000	44.7800	44.7800	-1.820%	18	142	+146.293%
2026-03-20	45.5000	45.6100	45.0000	45.6100	-1.977%	10	127	+141.811%
2026-03-19	46.8200	47.3600	46.5300	46.5300	-10.087%	7	133	+137.030%
2026-03-16	51.3700	51.7500	51.3700	51.7500	-7.672%	4	127	+113.121%
2026-03-12	56.0500	56.0500	56.0500	56.0500	-1.580%	3	129	+96.771%
2026-03-10	57.1000	57.1700	56.9500	56.9500	-2.097%	67	129	+93.661%
2026-03-09	58.9500	58.9500	57.5000	58.1700	-3.276%	72	195	+89.599%
2026-03-06	60.5600	61.0000	60.0900	60.1400	-2.180%	67	195	+83.389%
2026-03-05	61.4700	61.4800	61.4700	61.4800	-0.179%	34	128	+79.392%
2026-03-04	58.6800	61.5900	58.6800	61.5900	+26.598%	25	150	+79.071%
2026-02-24	48.7400	48.7400	48.6500	48.6500	+1.885%	5	135	+126.701%
2026-02-23	48.8800	48.9700	47.6700	47.7500	-8.700%	79	134	+130.974%
2026-02-19	52.4000	52.4000	52.3000	52.3000	+0.038%	2	137	+110.880%
2026-02-18	52.7500	52.7500	52.2800	52.2800	+0.985%	2	136	+110.960%
2026-02-17	50.9000	51.7700	50.9000	51.7700	-1.428%	11	136	+113.038%
2026-02-13	52.5200	52.5200	52.5200	52.5200	-4.613%	2	124	+109.996%
2026-02-12	53.6200	55.0600	52.1000	55.0600	+1.120%	29	124	+100.309%
2026-02-11	54.4500	54.4500	54.4500	54.4500	-11.893%	1	96	+102.553%
2026-02-10	58.9300	61.8000	58.9300	61.8000	+7.236%	4	95	+78.463%
2026-02-09	56.1000	57.6300	56.1000	57.6300	+14.413%	2	93	+91.376%
2026-02-06	51.0000	51.0000	48.7000	50.3700	+1.964%	6	92	+118.960%
2026-02-05	53.0000	53.0000	49.4000	49.4000	-12.859%	6	89	+123.259%
2026-02-04	56.6900	56.6900	56.6900	56.6900	+4.981%	20	88	+94.549%
2026-02-03	57.7200	57.7200	54.0000	54.0000	-10.744%	9	108	+104.241%
2026-02-02	62.9000	63.5000	60.5000	60.5000	-5.469%	47	102	+82.298%
2026-01-30	65.0500	65.0500	63.6400	64.0000	-2.528%	6	59	+72.328%
2026-01-29	64.8000	65.6600	60.6000	65.6600	-27.846%	55	56	+67.971%
2026-01-27	91.5600	91.5600	91.0000	91.0000	+9.021%	4	20	+21.198%
2026-01-23	83.3800	83.4700	83.3800	83.4700	+13.642%	6	22	+32.131%
2026-01-22	73.4500	73.4500	73.4500	73.4500	+4.511%	1	22	+50.157%
2026-01-21	73.0000	73.0000	67.7300	70.2800	-3.739%	16	21	+56.929%
2026-01-20	73.0100	73.0100	73.0100	73.0100	-7.582%	1	9	+51.061%
2026-01-16	79.0000	79.0000	79.0000	79.0000	+3.743%	1	7	+39.608%
2026-01-15	77.2000	77.2000	76.1500	76.1500	-8.009%	6	7	+44.833%
2026-01-13	82.7800	82.7800	82.7800	82.7800	0.000%	1	1	+33.233%