Dark

MSFT20281215C535
MSFT Dec 15 2028 535.00 Call (MSFT281215C00535000)
option OPRA

EOD

Sep 25, 2026

112.47+15.472%(+15.07)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	112.9500	112.9500	112.4700	112.4700	+15.472%	15	103	0.000%
2026-09-24	97.2500	97.4000	97.0000	97.4000	-2.988%	7	118	+15.472%
2026-09-22	99.4000	100.4000	99.4000	100.4000	+1.630%	17	118	+12.022%
2026-09-18	98.9600	98.9600	98.7900	98.7900	-0.883%	2	112	+13.848%
2026-09-17	99.3100	99.6700	99.3100	99.6700	+5.093%	100	111	+12.842%
2026-09-16	94.8400	94.8400	94.8400	94.8400	-5.707%	2	142	+18.589%
2026-09-15	101.8500	101.8500	100.5800	100.5800	-0.514%	45	144	+11.821%
2026-09-14	101.1000	101.1000	101.1000	101.1000	+6.332%	1	149	+11.246%
2026-09-10	95.0800	95.0800	95.0800	95.0800	-0.523%	1	148	+18.290%
2026-09-08	96.5000	96.5000	95.5800	95.5800	-11.385%	6	147	+17.671%
2026-09-03	107.8600	107.8600	107.8600	107.8600	+8.228%	4	151	+4.274%
2026-09-02	99.6600	99.6600	99.6600	99.6600	-5.158%	19	149	+12.854%
2026-09-01	105.0800	105.0800	105.0800	105.0800	-3.905%	1	163	+7.033%
2026-08-31	109.9500	109.9500	109.3500	109.3500	-2.757%	5	163	+2.853%
2026-08-28	112.4900	112.4900	112.4500	112.4500	+10.310%	2	158	+0.018%
2026-08-27	105.0000	105.0000	101.9400	101.9400	+6.710%	4	157	+10.330%
2026-08-25	95.5300	95.5300	95.5300	95.5300	+1.986%	1	157	+17.733%
2026-08-21	93.3300	93.6700	92.5000	93.6700	+0.720%	12	158	+20.070%
2026-08-20	91.0000	93.0000	91.0000	93.0000	-2.105%	5	162	+20.935%
2026-08-19	91.6500	95.0000	91.6500	95.0000	+5.263%	11	159	+18.389%
2026-08-18	90.2500	90.2500	90.2500	90.2500	-4.346%	1	163	+24.620%
2026-08-17	94.0000	94.3500	93.9700	94.3500	-6.510%	4	165	+19.205%
2026-08-13	104.5000	105.8000	100.9200	100.9200	+0.578%	11	162	+11.445%
2026-08-12	100.3400	100.3400	100.3400	100.3400	-10.291%	2	159	+12.089%
2026-08-10	110.1300	114.7600	110.1300	111.8500	+1.951%	35	160	+0.554%
2026-08-07	111.9100	111.9100	109.7100	109.7100	+3.794%	7	177	+2.516%
2026-08-06	105.7000	105.7000	105.7000	105.7000	+3.374%	6	182	+6.405%
2026-08-05	101.4800	102.2500	101.4800	102.2500	-2.758%	26	176	+9.995%
2026-08-04	103.2500	105.1500	103.2500	105.1500	+6.816%	5	189	+6.961%
2026-08-03	92.9200	98.4400	92.9200	98.4400	+26.076%	14	188	+14.252%
2026-07-30	69.8500	78.4700	69.8500	78.0800	+38.563%	54	190	+44.045%
2026-07-27	56.3000	56.3500	56.3000	56.3500	+7.744%	2	177	+99.592%
2026-07-23	52.3700	52.3700	52.3000	52.3000	-6.906%	2	176	+115.048%
2026-07-22	56.2700	56.2700	56.1800	56.1800	+0.321%	2	176	+100.196%
2026-07-17	56.0000	56.0000	56.0000	56.0000	-6.667%	11	177	+100.839%
2026-07-15	60.0000	60.0000	60.0000	60.0000	+10.701%	2	178	+87.450%
2026-07-14	55.1900	55.1900	54.0600	54.2000	-6.082%	30	178	+107.509%
2026-07-13	55.0000	58.4000	54.5000	57.7100	+2.051%	13	178	+94.888%
2026-07-07	56.8000	57.0500	56.5500	56.5500	+15.408%	14	172	+98.886%
2026-06-30	49.0000	49.0000	49.0000	49.0000	+2.083%	6	172	+129.531%
2026-06-29	51.8300	51.8300	48.0000	48.0000	-1.538%	13	172	+134.313%
2026-06-26	48.7500	48.7500	48.7500	48.7500	+15.385%	6	174	+130.708%
2026-06-25	42.2500	42.2500	42.2500	42.2500	-11.611%	10	168	+166.201%
2026-06-24	47.8000	47.8000	47.8000	47.8000	-2.449%	6	168	+135.293%
2026-06-23	49.0000	49.0000	49.0000	49.0000	-8.786%	6	168	+129.531%
2026-06-17	53.7200	53.7200	53.7200	53.7200	-2.997%	1	163	+109.363%
2026-06-16	55.8000	55.8000	55.3800	55.3800	+6.092%	5	163	+103.088%
2026-06-11	51.5700	52.2000	51.5700	52.2000	-11.149%	5	159	+115.460%
2026-06-10	58.7500	58.7500	58.7500	58.7500	-10.031%	2	156	+91.438%
2026-06-05	65.4800	65.4800	65.3000	65.3000	-6.016%	2	158	+72.236%
2026-06-03	69.4800	69.4800	69.4800	69.4800	-10.464%	2	157	+61.874%
2026-06-02	80.5000	80.5000	77.6000	77.6000	-8.469%	4	157	+44.936%
2026-06-01	84.7500	84.7800	84.7500	84.7800	+48.113%	2	157	+32.661%
2026-05-27	57.2400	57.2400	57.2400	57.2400	-3.196%	2	156	+96.488%
2026-05-26	59.1300	59.1300	59.1300	59.1300	-0.789%	1	156	+90.208%
2026-05-22	59.7000	59.7500	59.5900	59.6000	+1.017%	14	156	+88.708%
2026-05-21	59.0000	59.0000	59.0000	59.0000	-8.385%	1	153	+90.627%
2026-05-19	64.4000	64.4000	64.4000	64.4000	+3.871%	2	153	+74.643%
2026-05-15	62.0000	62.0000	62.0000	62.0000	+18.073%	5	154	+81.403%
2026-05-12	52.5100	52.5100	52.5100	52.5100	-4.266%	1	154	+114.188%
2026-05-08	54.8500	54.8500	54.8500	54.8500	-5.626%	1	155	+105.050%
2026-05-07	58.1200	58.1200	58.1200	58.1200	+9.536%	6	154	+93.513%
2026-05-05	53.0600	53.0600	53.0600	53.0600	-5.250%	2	154	+111.968%
2026-05-04	56.0000	56.0000	56.0000	56.0000	+0.089%	8	154	+100.839%
2026-05-01	57.3500	57.3500	55.9500	55.9500	+5.031%	8	146	+101.019%
2026-04-30	51.1400	53.2700	51.0300	53.2700	-15.162%	6	146	+111.132%
2026-04-29	62.4800	62.7900	62.4800	62.7900	+9.524%	4	145	+79.121%
2026-04-23	57.3300	57.3300	57.3300	57.3300	-13.268%	1	142	+96.180%
2026-04-22	66.0000	66.2000	65.9500	66.1000	+11.939%	20	143	+70.151%
2026-04-20	59.0500	59.0500	59.0500	59.0500	-8.379%	2	134	+90.466%
2026-04-17	64.4500	64.4500	64.4500	64.4500	+29.730%	1	135	+74.507%
2026-04-14	49.6800	49.6800	49.6800	49.6800	+42.309%	1	135	+126.389%
2026-03-30	37.0500	37.0500	34.9100	34.9100	-0.965%	3	136	+222.171%
2026-03-27	35.2500	35.2500	35.2500	35.2500	-20.787%	1	135	+219.064%
2026-03-20	44.5000	44.5000	44.5000	44.5000	-17.821%	1	135	+152.742%
2026-03-12	54.1500	54.1500	54.1500	54.1500	-11.230%	1	135	+107.701%
2026-03-05	61.0000	61.0000	61.0000	61.0000	+5.719%	1	136	+84.377%
2026-03-03	57.7000	57.7000	57.7000	57.7000	+15.400%	1	136	+94.922%
2026-03-02	50.0000	50.0000	50.0000	50.0000	-2.534%	1	136	+124.940%
2026-02-20	51.3000	51.3000	51.3000	51.3000	+0.984%	11	136	+119.240%
2026-02-18	50.8000	50.8000	50.8000	50.8000	-1.052%	2	136	+121.398%
2026-02-13	51.2700	51.6000	51.2700	51.3400	-1.269%	202	237	+119.069%
2026-02-12	52.0000	52.0000	52.0000	52.0000	+2.970%	3	237	+116.288%
2026-02-06	50.5000	50.5000	50.5000	50.5000	+6.653%	1	235	+122.713%
2026-02-05	51.0000	51.6000	47.3500	47.3500	-12.879%	9	235	+137.529%
2026-02-04	53.7100	54.3500	53.7100	54.3500	-8.347%	3	235	+106.937%
2026-02-02	59.3000	59.3000	59.3000	59.3000	-7.431%	8	232	+89.663%
2026-01-29	63.0000	64.0600	60.3500	64.0600	-28.409%	220	224	+75.570%
2026-01-27	87.7500	89.4800	87.7500	89.4800	+12.909%	4	14	+25.693%
2026-01-23	79.2500	79.2500	79.2500	79.2500	+9.310%	9	11	+41.918%
2026-01-22	71.9000	72.5000	71.9000	72.5000	+5.839%	6	17	+55.131%
2026-01-21	67.8000	68.6800	67.8000	68.5000	-4.676%	5	19	+64.190%
2026-01-20	71.0000	73.8000	71.0000	71.8600	-7.038%	4	18	+56.513%
2026-01-16	75.8500	77.3000	75.8500	77.3000	+0.901%	3	15	+45.498%
2026-01-15	75.4000	76.6100	75.4000	76.6100	-4.118%	4	15	+46.809%
2026-01-13	83.1000	83.1000	79.9000	79.9000	-7.061%	6	12	+40.763%
2026-01-12	85.9700	85.9700	85.9700	85.9700	0.000%	7	7	+30.825%