Dark

MSFT20281215C540
MSFT Dec 15 2028 540.00 Call (MSFT281215C00540000)
option OPRA

EOD

Sep 28, 2026

106.93-3.038%(-3.35)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	104.1700	106.9300	104.1700	106.9300	-3.038%	15	640	0.000%
2026-09-25	110.2000	110.5000	110.0000	110.2800	+12.176%	22	650	-3.038%
2026-09-24	96.1900	98.4000	96.1900	98.3100	-2.663%	5	644	+8.768%
2026-09-23	101.0000	101.0000	101.0000	101.0000	+3.579%	8	642	+5.871%
2026-09-22	97.5100	97.5100	97.5100	97.5100	-1.495%	3	632	+9.661%
2026-09-21	98.9900	98.9900	98.9900	98.9900	+3.546%	3	632	+8.021%
2026-09-18	95.2000	95.6000	95.2000	95.6000	-1.777%	20	629	+11.851%
2026-09-17	95.4000	97.7000	95.4000	97.3300	+5.210%	22	629	+9.863%
2026-09-16	95.2200	95.5500	92.3600	92.5100	-5.506%	105	629	+15.588%
2026-09-15	99.2200	99.3200	97.9000	97.9000	-5.920%	7	620	+9.224%
2026-09-14	102.1800	105.2500	102.1800	104.0600	+9.445%	38	619	+2.758%
2026-09-10	95.0800	95.0800	95.0800	95.0800	+0.317%	4	620	+12.463%
2026-09-09	94.7000	94.7800	94.7000	94.7800	+1.369%	15	618	+12.819%
2026-09-08	93.6000	93.6000	93.5000	93.5000	-4.494%	18	618	+14.364%
2026-09-04	98.2000	98.5000	97.9000	97.9000	-7.685%	8	615	+9.224%
2026-09-03	106.5000	106.5000	106.0500	106.0500	+10.056%	4	615	+0.830%
2026-09-02	98.0300	98.0300	96.3600	96.3600	-3.544%	34	614	+10.969%
2026-09-01	102.0000	102.0000	99.9000	99.9000	-8.784%	4	644	+7.037%
2026-08-28	108.2600	112.4300	107.8600	109.5200	+5.724%	60	644	-2.365%
2026-08-27	103.2700	103.5900	99.9200	103.5900	+8.676%	11	605	+3.224%
2026-08-24	95.1000	95.3200	95.1000	95.3200	+2.220%	2	608	+12.180%
2026-08-21	91.0000	93.2500	91.0000	93.2500	+2.574%	10	607	+14.670%
2026-08-20	89.9500	90.9100	89.9400	90.9100	-0.427%	8	607	+17.622%
2026-08-19	90.2700	92.0200	89.9000	91.3000	+1.051%	75	607	+17.119%
2026-08-18	91.9000	91.9000	90.3500	90.3500	-0.845%	8	601	+18.351%
2026-08-17	96.6500	96.6500	89.7200	91.1200	-7.820%	24	605	+17.351%
2026-08-14	100.0600	100.0600	98.6000	98.8500	-3.439%	21	602	+8.174%
2026-08-13	102.2800	102.3700	102.2800	102.3700	+2.988%	50	622	+4.454%
2026-08-12	100.1500	100.1500	99.0100	99.4000	-6.780%	46	595	+7.575%
2026-08-11	106.4700	106.6300	106.4700	106.6300	-3.125%	4	591	+0.281%
2026-08-10	110.2900	112.1000	109.0200	110.0700	+4.829%	41	593	-2.853%
2026-08-07	109.2700	109.2700	105.0000	105.0000	-0.999%	7	567	+1.838%
2026-08-06	103.7500	106.0600	103.7500	106.0600	+5.796%	10	566	+0.820%
2026-08-05	99.5000	100.7900	97.9500	100.2500	-1.639%	14	568	+6.663%
2026-08-04	102.8000	103.9000	101.7200	101.9200	+4.856%	17	570	+4.916%
2026-08-03	91.0700	97.2000	91.0700	97.2000	+21.197%	15	555	+10.010%
2026-07-31	78.0000	81.1800	78.0000	80.2000	+3.685%	51	552	+33.329%
2026-07-30	76.0800	77.3500	71.3200	77.3500	+37.805%	47	518	+38.242%
2026-07-29	56.0000	56.8000	56.0000	56.1300	+0.700%	35	551	+90.504%
2026-07-28	55.7400	55.7400	55.7400	55.7400	+0.832%	1	531	+91.837%
2026-07-27	55.1500	55.2800	55.1500	55.2800	+10.185%	8	532	+93.433%
2026-07-23	50.0000	50.2800	50.0000	50.1700	-7.827%	3	534	+113.135%
2026-07-22	54.4300	54.4300	54.4300	54.4300	-6.026%	1	533	+96.454%
2026-07-16	57.9200	57.9200	57.9200	57.9200	+0.121%	50	532	+84.617%
2026-07-15	55.2000	57.8500	55.2000	57.8500	+8.884%	11	550	+84.840%
2026-07-14	52.6500	54.0300	52.6500	53.1300	-6.593%	121	545	+101.261%
2026-07-13	56.4800	56.8800	56.4800	56.8800	+11.683%	58	534	+87.992%
2026-07-09	49.1000	50.9300	49.1000	50.9300	-3.560%	51	510	+109.955%
2026-07-08	52.8100	52.8100	52.8100	52.8100	-4.847%	3	510	+102.481%
2026-07-07	55.6500	55.8500	55.5000	55.5000	+4.559%	10	510	+92.667%
2026-07-06	53.1500	53.1500	53.0800	53.0800	-6.975%	2	511	+101.451%
2026-07-02	54.4000	57.0600	54.4000	57.0600	+3.370%	51	462	+87.399%
2026-07-01	55.2000	55.2000	55.2000	55.2000	+35.129%	1	462	+93.714%
2026-06-25	43.1900	43.1900	40.8000	40.8500	-13.362%	52	463	+161.763%
2026-06-23	47.8500	47.8500	47.1500	47.1500	+1.573%	22	461	+126.787%
2026-06-22	45.8200	46.4200	45.7300	46.4200	-8.980%	31	468	+130.353%
2026-06-18	48.5000	51.0000	48.4700	51.0000	+0.295%	17	477	+109.667%
2026-06-17	52.2000	52.2000	50.8500	50.8500	-6.902%	5	477	+110.285%
2026-06-16	55.2000	55.2000	54.5600	54.6200	-4.976%	56	477	+95.771%
2026-06-15	57.6100	57.6100	57.2600	57.4800	+7.540%	45	515	+86.030%
2026-06-12	53.4500	53.4500	53.4500	53.4500	+3.046%	5	524	+100.056%
2026-06-11	52.8700	52.8700	50.9300	51.8700	-7.043%	43	529	+106.150%
2026-06-10	55.7100	57.5800	55.5800	55.8000	-2.105%	28	547	+91.631%
2026-06-09	57.0000	57.0000	57.0000	57.0000	-7.797%	10	534	+87.596%
2026-06-08	59.8900	61.8200	58.9500	61.8200	-5.488%	36	534	+72.970%
2026-06-05	67.5000	67.7300	65.4100	65.4100	-3.082%	55	503	+63.477%
2026-06-04	69.9800	69.9800	67.4900	67.4900	+1.124%	10	520	+58.438%
2026-06-03	68.6300	68.6300	66.0000	66.7400	-10.596%	20	518	+60.219%
2026-06-02	76.0000	76.0000	73.9500	74.6500	-10.266%	32	512	+43.242%
2026-06-01	83.2500	84.9000	80.0000	83.1900	+18.639%	131	532	+28.537%
2026-05-29	70.3200	71.3500	69.9200	70.1200	+25.753%	163	442	+52.496%
2026-05-27	55.6900	56.2900	55.6900	55.7600	-0.818%	21	402	+91.768%
2026-05-26	56.2200	56.2200	56.2200	56.2200	-5.210%	1	404	+90.199%
2026-05-22	59.2500	59.3100	59.2500	59.3100	+1.960%	2	403	+80.290%
2026-05-20	57.9000	58.1700	57.9000	58.1700	-7.667%	11	403	+83.823%
2026-05-19	63.0000	63.0000	63.0000	63.0000	+1.613%	2	404	+69.730%
2026-05-15	59.0100	62.0000	59.0100	62.0000	+15.888%	31	404	+72.468%
2026-05-14	53.5000	53.5000	53.5000	53.5000	+7.646%	1	391	+99.869%
2026-05-13	49.4700	50.1100	49.4700	49.7000	-2.835%	5	390	+115.151%
2026-05-12	51.2700	51.2700	51.0000	51.1500	-0.834%	38	390	+109.052%
2026-05-11	52.5500	52.5500	51.5800	51.5800	-3.679%	3	390	+107.309%
2026-05-08	53.5500	53.5500	53.5500	53.5500	+2.000%	1	355	+99.683%
2026-05-06	52.5000	52.5000	52.5000	52.5000	+0.459%	1	355	+103.676%
2026-05-05	52.6800	52.6800	52.2000	52.2600	-4.982%	46	354	+104.612%
2026-05-01	54.8000	55.0000	54.8000	55.0000	+11.336%	47	308	+94.418%
2026-04-30	50.7500	52.0000	49.4000	49.4000	-19.281%	3	308	+116.457%
2026-04-29	61.2000	61.2000	61.2000	61.2000	+0.443%	1	307	+74.722%
2026-04-27	60.9300	60.9300	60.9300	60.9300	+8.397%	1	306	+75.496%
2026-04-23	58.0200	59.8000	56.2100	56.2100	-7.852%	11	306	+90.233%
2026-04-22	61.0000	61.0000	61.0000	61.0000	-0.684%	4	309	+75.295%
2026-04-21	61.4200	61.4200	61.4200	61.4200	-0.695%	1	308	+74.096%
2026-04-17	61.8500	61.8500	61.8500	61.8500	+6.089%	1	308	+72.886%
2026-04-16	58.3000	58.3000	58.3000	58.3000	+9.381%	1	307	+83.413%
2026-04-15	53.3000	53.3000	53.3000	53.3000	+14.108%	50	306	+100.619%
2026-04-14	46.7100	46.7100	46.7100	46.7100	+11.907%	2	260	+128.923%
2026-04-13	41.7400	41.7400	41.7400	41.7400	+13.025%	1	260	+156.181%
2026-04-09	35.9000	36.9300	35.9000	36.9300	-1.045%	11	260	+189.548%
2026-04-08	37.0000	37.3200	37.0000	37.3200	+1.551%	16	255	+186.522%
2026-04-07	35.6000	36.7500	35.6000	36.7500	-2.701%	3	250	+190.966%
2026-04-06	38.1800	38.1800	37.6600	37.7700	+0.720%	12	251	+183.108%
2026-04-02	36.4000	37.8400	36.4000	37.5000	+0.752%	25	260	+185.147%
2026-04-01	37.2200	37.2200	37.2200	37.2200	-1.846%	2	260	+187.292%
2026-03-31	36.1500	37.9200	36.1500	37.9200	+13.601%	30	260	+181.988%
2026-03-30	33.6000	33.6000	33.3800	33.3800	-2.824%	2	230	+220.342%
2026-03-27	34.6200	35.1500	34.3500	34.3500	-10.895%	5	231	+211.295%
2026-03-25	39.4400	39.4400	38.5500	38.5500	-2.182%	6	230	+177.380%
2026-03-24	40.3700	40.3800	39.4100	39.4100	-11.736%	10	230	+171.327%
2026-03-19	44.9200	44.9200	44.4500	44.6500	-2.723%	5	229	+139.485%
2026-03-18	45.9000	45.9000	45.9000	45.9000	-6.231%	3	228	+132.963%
2026-03-17	48.9400	48.9500	48.9400	48.9500	-0.102%	4	228	+118.447%
2026-03-16	49.0000	49.0000	49.0000	49.0000	-0.407%	4	228	+118.224%
2026-03-13	49.3900	49.5900	49.2000	49.2000	-8.720%	29	228	+117.337%
2026-03-11	53.9000	53.9000	53.9000	53.9000	-1.499%	1	231	+98.386%
2026-03-09	56.3300	56.3300	54.7200	54.7200	-4.785%	49	231	+95.413%
2026-03-06	57.5000	58.2900	57.4100	57.4700	+5.353%	68	240	+86.062%
2026-03-03	54.2300	54.5500	54.2300	54.5500	+8.020%	2	276	+96.022%
2026-02-27	50.3900	50.5000	50.3900	50.5000	-4.284%	2	275	+111.743%
2026-02-26	55.4500	55.4500	52.7600	52.7600	+1.775%	22	276	+102.672%
2026-02-25	48.9500	52.2500	48.9500	51.8400	+8.976%	25	276	+106.269%
2026-02-24	47.0500	47.7200	46.0000	47.5700	+4.435%	53	276	+124.785%
2026-02-23	47.4500	47.4500	44.9000	45.5500	-9.082%	134	282	+134.753%
2026-02-20	49.4100	50.1000	49.4100	50.1000	+0.401%	4	242	+113.433%
2026-02-19	50.0000	50.0000	49.7600	49.9000	+1.012%	6	240	+114.289%
2026-02-18	49.8000	49.8000	49.4000	49.4000	-0.020%	2	238	+116.457%
2026-02-17	48.5500	49.4100	48.4500	49.4100	-1.377%	12	236	+116.414%
2026-02-13	50.1000	50.1000	50.1000	50.1000	+0.180%	11	237	+113.433%
2026-02-12	51.0500	51.0500	50.0100	50.0100	-15.595%	25	237	+113.817%
2026-02-10	59.5900	59.5900	59.2500	59.2500	+8.915%	28	227	+80.473%
2026-02-09	52.4300	54.4800	52.4300	54.4000	+14.406%	16	228	+96.563%
2026-02-06	47.0000	48.4300	46.8600	47.5500	+2.967%	149	216	+124.879%
2026-02-05	49.7900	49.7900	46.1800	46.1800	-16.204%	15	92	+131.550%
2026-02-04	54.3000	55.1100	54.3000	55.1100	+7.072%	12	84	+94.030%
2026-02-03	54.3000	54.3100	51.4700	51.4700	-10.331%	15	82	+107.752%
2026-02-02	60.5300	60.5300	57.4000	57.4000	-5.202%	29	87	+86.289%
2026-01-30	62.3000	62.3000	60.5500	60.5500	+1.765%	21	99	+76.598%
2026-01-29	62.5000	62.8900	58.3500	59.5000	-29.594%	34	78	+79.714%
2026-01-27	84.5100	84.5100	84.5100	84.5100	+6.975%	1	76	+26.529%
2026-01-26	79.0000	79.0000	79.0000	79.0000	+20.703%	1	76	+35.354%
2026-01-21	69.1000	69.1000	65.3500	65.4500	-8.346%	21	75	+63.377%
2026-01-20	71.4100	71.4100	71.4100	71.4100	-3.526%	1	54	+49.741%
2026-01-16	74.0200	74.0200	74.0200	74.0200	-1.162%	1	52	+44.461%
2026-01-15	74.8900	74.8900	74.8900	74.8900	-9.901%	3	52	+42.783%
2026-01-12	82.7700	83.1200	82.7700	83.1200	-0.906%	51	52	+28.645%
2026-01-09	83.0600	83.8800	83.0600	83.8800	0.000%	4	4	+27.480%