Dark

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

EOD

Aug 3, 2026

101.20+21.928%(+18.20)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	95.0000	101.2000	95.0000	101.2000	+21.928%	68	4,953	0.000%
2026-07-31	81.7700	84.1200	81.7700	83.0000	+7.597%	41	4,925	+21.928%
2026-07-30	72.4000	81.1500	72.4000	77.1400	+34.837%	65	4,927	+31.190%
2026-07-29	57.2100	57.2100	57.2100	57.2100	-3.034%	10	4,930	+76.892%
2026-07-28	59.0000	59.0000	59.0000	59.0000	+6.172%	1	4,940	+71.525%
2026-07-27	55.5700	55.5700	55.5700	55.5700	+4.948%	1	4,941	+82.113%
2026-07-23	52.8200	52.9500	52.8200	52.9500	-14.320%	25	4,941	+91.124%
2026-07-21	62.8500	62.8500	61.8000	61.8000	-1.702%	8	4,932	+63.754%
2026-07-20	62.2800	62.8700	62.2800	62.8700	+4.349%	15	4,926	+60.967%
2026-07-17	60.2000	60.2500	60.0500	60.2500	-5.712%	12	4,923	+67.967%
2026-07-16	60.7500	64.5700	60.7500	63.9000	+3.398%	18	4,922	+58.372%
2026-07-15	61.8000	61.8000	61.8000	61.8000	+9.808%	1	4,911	+63.754%
2026-07-14	54.6700	56.2800	54.6700	56.2800	-4.513%	53	4,911	+79.815%
2026-07-13	59.1500	59.1500	58.5300	58.9400	+6.198%	20	4,960	+71.700%
2026-07-10	57.5900	57.5900	54.3500	55.5000	+3.680%	36	4,952	+82.342%
2026-07-09	53.5300	53.5300	53.5300	53.5300	-1.780%	20	4,928	+89.053%
2026-07-08	57.5000	57.5000	54.5000	54.5000	-5.628%	38	4,928	+85.688%
2026-07-07	59.9000	60.3400	57.7500	57.7500	+2.375%	760	4,943	+75.238%
2026-07-06	57.6300	57.6300	56.4100	56.4100	-4.665%	2	4,195	+79.401%
2026-07-02	56.5100	59.5000	56.4000	59.1700	+7.367%	1,353	2,888	+71.033%
2026-07-01	50.8500	55.1100	50.8500	55.1100	+9.129%	2	2,888	+83.633%
2026-06-30	50.7000	51.2500	50.0000	50.5000	+3.909%	6	2,889	+100.396%
2026-06-29	53.5000	53.5000	48.6000	48.6000	-2.800%	4	2,884	+108.230%
2026-06-26	47.6000	50.0000	47.6000	50.0000	+17.925%	2	2,880	+102.400%
2026-06-25	43.7600	44.5700	42.4000	42.4000	-13.026%	63	2,879	+138.679%
2026-06-24	50.0000	50.0000	48.2000	48.7500	-2.500%	5	2,850	+107.590%
2026-06-23	49.2800	50.0500	49.2800	50.0000	-6.015%	48	2,851	+102.400%
2026-06-17	53.6900	53.6900	53.2000	53.2000	-6.667%	22	2,853	+90.226%
2026-06-16	57.0000	57.0000	57.0000	57.0000	-5.863%	1	2,853	+77.544%
2026-06-15	60.2800	60.5500	59.4400	60.5500	+8.067%	29	2,853	+67.135%
2026-06-12	54.8000	56.0300	54.8000	56.0300	+3.262%	66	2,829	+80.618%
2026-06-11	55.0300	55.0300	52.6100	54.2600	-6.802%	40	2,876	+86.509%
2026-06-10	58.1200	58.2200	58.1200	58.2200	-2.561%	21	2,891	+73.823%
2026-06-09	62.7000	62.7000	59.0500	59.7500	-5.906%	51	2,912	+69.372%
2026-06-08	63.2500	63.5000	61.7000	63.5000	-1.137%	48	2,863	+59.370%
2026-06-05	68.1700	68.2400	64.1500	64.2300	-9.280%	87	2,847	+57.559%
2026-06-04	70.3500	70.8000	70.3000	70.8000	+2.017%	16	2,896	+42.938%
2026-06-03	75.5000	75.5000	69.2500	69.4000	-9.293%	10	2,883	+45.821%
2026-06-02	82.3000	82.3000	76.5100	76.5100	-11.457%	7	2,881	+32.270%
2026-06-01	84.9000	88.2000	84.9000	86.4100	+18.777%	149	2,882	+17.116%
2026-05-29	71.6000	74.9000	71.6000	72.7500	+11.494%	143	2,812	+39.107%
2026-05-28	60.6000	65.2500	60.6000	65.2500	+10.819%	101	2,771	+55.096%
2026-05-27	58.7500	58.8900	58.7500	58.8800	-3.475%	6	2,787	+71.875%
2026-05-26	61.0000	61.0000	61.0000	61.0000	-0.489%	2	2,783	+65.902%
2026-05-22	59.2500	61.7000	59.2500	61.3000	+0.988%	3	2,783	+65.090%
2026-05-20	57.3300	60.7000	57.3200	60.7000	-1.365%	5	2,782	+66.722%
2026-05-19	62.3000	62.3000	61.5400	61.5400	+3.065%	34	2,780	+64.446%
2026-05-18	61.0200	61.0200	59.7100	59.7100	-8.039%	12	2,780	+69.486%
2026-05-15	59.2500	64.9300	59.2500	64.9300	+22.187%	91	2,780	+55.860%
2026-05-13	51.0000	53.1400	51.0000	53.1400	-0.673%	31	2,760	+90.440%
2026-05-12	53.5000	53.5000	53.3700	53.5000	-1.835%	36	2,760	+89.159%
2026-05-11	53.2500	55.0000	53.2500	54.5000	-4.134%	11	2,760	+85.688%
2026-05-08	56.4900	56.8500	56.4900	56.8500	-7.950%	3	2,736	+78.012%
2026-05-07	61.0000	61.7600	61.0000	61.7600	+12.291%	4	2,736	+63.860%
2026-05-06	55.0000	55.0000	55.0000	55.0000	+0.992%	5	2,735	+84.000%
2026-05-05	55.0000	55.3800	54.1300	54.4600	-3.320%	61	2,730	+85.824%
2026-05-04	56.3900	56.4800	56.3300	56.3300	-1.607%	4	2,724	+79.656%
2026-05-01	57.2500	57.2500	57.2500	57.2500	+4.034%	45	2,680	+76.769%
2026-04-30	57.0000	57.0000	53.1000	55.0300	-13.881%	15	2,680	+83.900%
2026-04-29	64.6900	64.6900	62.6000	63.9000	+1.316%	12	2,668	+58.372%
2026-04-27	63.0700	63.0700	63.0700	63.0700	+3.648%	1	2,657	+60.457%
2026-04-24	60.6000	61.8000	60.2000	60.8500	+3.048%	11	2,656	+66.311%
2026-04-23	61.7500	62.4000	59.0500	59.0500	-8.831%	12	2,654	+71.380%
2026-04-21	64.7700	64.7700	64.7700	64.7700	+8.130%	1	2,657	+56.245%
2026-04-20	59.5000	59.9000	59.0000	59.9000	-3.899%	8	2,657	+68.948%
2026-04-17	68.1000	68.1000	62.3300	62.3300	+0.435%	2,507	2,657	+62.362%
2026-04-16	63.0000	63.0000	61.7200	62.0600	+10.683%	8	200	+63.068%
2026-04-15	55.5800	56.1500	55.5800	56.0700	+12.140%	3	195	+80.489%
2026-04-14	49.0400	50.0000	49.0400	50.0000	+10.619%	3	196	+102.400%
2026-04-13	43.3000	45.2000	43.3000	45.2000	+14.634%	9	197	+123.894%
2026-04-10	41.0000	41.0000	39.4300	39.4300	+3.763%	4	204	+156.657%
2026-04-09	38.1300	38.1300	38.0000	38.0000	-3.797%	10	202	+166.316%
2026-04-06	39.9200	39.9200	39.5000	39.5000	-0.101%	4	194	+156.203%
2026-04-02	38.0000	39.5400	38.0000	39.5400	-1.150%	3	194	+155.943%
2026-03-31	38.7600	40.0000	38.7600	40.0000	+10.345%	107	194	+153.000%
2026-03-30	36.6500	36.6500	36.2500	36.2500	+0.277%	2	141	+179.172%
2026-03-27	37.3400	37.6000	36.1500	36.1500	-8.481%	22	141	+179.945%
2026-03-26	41.2000	41.2000	39.5000	39.5000	-2.709%	18	142	+156.203%
2026-03-25	40.6500	40.6500	40.6000	40.6000	-2.754%	9	149	+149.261%
2026-03-24	42.8100	42.8100	41.7500	41.7500	-6.766%	22	140	+142.395%
2026-03-23	46.0000	46.0000	44.7800	44.7800	-1.820%	18	142	+125.994%
2026-03-20	45.5000	45.6100	45.0000	45.6100	-1.977%	10	127	+121.881%
2026-03-19	46.8200	47.3600	46.5300	46.5300	-10.087%	7	133	+117.494%
2026-03-16	51.3700	51.7500	51.3700	51.7500	-7.672%	4	127	+95.556%
2026-03-12	56.0500	56.0500	56.0500	56.0500	-1.580%	3	129	+80.553%
2026-03-10	57.1000	57.1700	56.9500	56.9500	-2.097%	67	129	+77.700%
2026-03-09	58.9500	58.9500	57.5000	58.1700	-3.276%	72	195	+73.973%
2026-03-06	60.5600	61.0000	60.0900	60.1400	-2.180%	67	195	+68.274%
2026-03-05	61.4700	61.4800	61.4700	61.4800	-0.179%	34	128	+64.606%
2026-03-04	58.6800	61.5900	58.6800	61.5900	+26.598%	25	150	+64.312%
2026-02-24	48.7400	48.7400	48.6500	48.6500	+1.885%	5	135	+108.016%
2026-02-23	48.8800	48.9700	47.6700	47.7500	-8.700%	79	134	+111.937%
2026-02-19	52.4000	52.4000	52.3000	52.3000	+0.038%	2	137	+93.499%
2026-02-18	52.7500	52.7500	52.2800	52.2800	+0.985%	2	136	+93.573%
2026-02-17	50.9000	51.7700	50.9000	51.7700	-1.428%	11	136	+95.480%
2026-02-13	52.5200	52.5200	52.5200	52.5200	-4.613%	2	124	+92.688%
2026-02-12	53.6200	55.0600	52.1000	55.0600	+1.120%	29	124	+83.799%
2026-02-11	54.4500	54.4500	54.4500	54.4500	-11.893%	1	96	+85.859%
2026-02-10	58.9300	61.8000	58.9300	61.8000	+7.236%	4	95	+63.754%
2026-02-09	56.1000	57.6300	56.1000	57.6300	+14.413%	2	93	+75.603%
2026-02-06	51.0000	51.0000	48.7000	50.3700	+1.964%	6	92	+100.913%
2026-02-05	53.0000	53.0000	49.4000	49.4000	-12.859%	6	89	+104.858%
2026-02-04	56.6900	56.6900	56.6900	56.6900	+4.981%	20	88	+78.515%
2026-02-03	57.7200	57.7200	54.0000	54.0000	-10.744%	9	108	+87.407%
2026-02-02	62.9000	63.5000	60.5000	60.5000	-5.469%	47	102	+67.273%
2026-01-30	65.0500	65.0500	63.6400	64.0000	-2.528%	6	59	+58.125%
2026-01-29	64.8000	65.6600	60.6000	65.6600	-27.846%	55	56	+54.127%
2026-01-27	91.5600	91.5600	91.0000	91.0000	+9.021%	4	20	+11.209%
2026-01-23	83.3800	83.4700	83.3800	83.4700	+13.642%	6	22	+21.241%
2026-01-22	73.4500	73.4500	73.4500	73.4500	+4.511%	1	22	+37.781%
2026-01-21	73.0000	73.0000	67.7300	70.2800	-3.739%	16	21	+43.995%
2026-01-20	73.0100	73.0100	73.0100	73.0100	-7.582%	1	9	+38.611%
2026-01-16	79.0000	79.0000	79.0000	79.0000	+3.743%	1	7	+28.101%
2026-01-15	77.2000	77.2000	76.1500	76.1500	-8.009%	6	7	+32.896%
2026-01-13	82.7800	82.7800	82.7800	82.7800	0.000%	1	1	+22.252%