Dark

MSFT20281215C545
MSFT Dec 15 2028 545.00 Call (MSFT281215C00545000)
option OPRA

EOD

Sep 28, 2026

104.85-4.159%(-4.55)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	100.5400	104.8500	100.5400	104.8500	-4.159%	19	876	0.000%
2026-09-25	103.2000	109.4500	103.2000	109.4000	+13.615%	115	876	-4.159%
2026-09-24	96.2900	96.2900	96.2900	96.2900	-0.691%	15	833	+8.890%
2026-09-22	94.2000	98.2000	92.5500	96.9600	+2.821%	14	848	+8.137%
2026-09-17	93.9000	94.3000	93.9000	94.3000	+3.809%	6	848	+11.188%
2026-09-16	93.2000	93.5000	90.7100	90.8400	+0.620%	43	848	+15.423%
2026-09-10	90.2800	90.2800	90.2800	90.2800	-2.189%	4	828	+16.139%
2026-09-09	92.1500	92.3000	92.1500	92.3000	-12.677%	8	828	+13.597%
2026-08-31	106.0500	106.0500	105.7000	105.7000	-3.725%	5	829	-0.804%
2026-08-28	110.4200	110.4300	109.7900	109.7900	+9.790%	10	829	-4.499%
2026-08-27	100.0000	100.0000	100.0000	100.0000	+13.353%	2	822	+4.850%
2026-08-21	88.2200	88.2200	88.2200	88.2200	-1.043%	8	824	+18.851%
2026-08-20	87.4500	89.1500	87.4500	89.1500	+0.860%	8	824	+17.611%
2026-08-17	92.9700	92.9700	88.3900	88.3900	-10.960%	14	824	+18.622%
2026-08-14	99.2700	99.2700	99.1900	99.2700	-9.135%	3	824	+5.621%
2026-08-10	109.2500	109.2500	109.2500	109.2500	+5.709%	1	824	-4.027%
2026-08-06	103.4500	103.8000	103.3500	103.3500	+4.289%	4	824	+1.451%
2026-08-05	99.1000	99.1000	99.1000	99.1000	-3.317%	4	824	+5.802%
2026-08-04	98.5000	102.5000	98.5000	102.5000	+9.124%	2	824	+2.293%
2026-08-03	93.0000	93.9300	90.5000	93.9300	+17.884%	79	823	+11.626%
2026-07-31	73.0000	79.6800	73.0000	79.6800	+12.225%	25	896	+31.589%
2026-07-30	70.0000	71.0000	70.0000	71.0000	+31.238%	2	873	+47.676%
2026-07-27	54.0000	54.1500	54.0000	54.1000	-1.367%	10	875	+93.808%
2026-07-17	55.1500	55.1500	54.8500	54.8500	+3.179%	2	871	+91.158%
2026-07-15	53.5700	53.5700	53.1600	53.1600	+0.777%	10	872	+97.235%
2026-07-14	52.6300	52.7500	52.6300	52.7500	-5.804%	2	872	+98.768%
2026-07-13	55.9700	56.0000	55.9700	56.0000	+8.696%	2	871	+87.232%
2026-07-08	51.2100	51.5200	51.2100	51.5200	-6.327%	2	871	+103.513%
2026-07-07	55.5000	55.5000	55.0000	55.0000	+0.917%	2	870	+90.636%
2026-07-06	52.1500	54.5000	52.1500	54.5000	+14.737%	3	872	+92.385%
2026-06-30	47.5000	47.5000	47.5000	47.5000	-4.905%	1	870	+120.737%
2026-06-29	50.0000	50.0000	49.9500	49.9500	+5.158%	2	869	+109.910%
2026-06-26	44.0000	47.5000	44.0000	47.5000	+17.139%	3	867	+120.737%
2026-06-25	40.5500	40.5500	40.5500	40.5500	-12.513%	1	868	+158.570%
2026-06-23	46.2500	46.3500	46.2500	46.3500	-4.884%	14	869	+126.214%
2026-06-18	48.7300	48.7300	48.7300	48.7300	-4.824%	1	870	+115.165%
2026-06-11	51.2000	51.2000	51.2000	51.2000	-7.748%	4	870	+104.785%
2026-06-10	55.0000	55.5000	55.0000	55.5000	-6.250%	5	874	+88.919%
2026-06-08	59.2000	59.2000	59.2000	59.2000	-28.761%	1	873	+77.111%
2026-06-01	78.0300	83.1000	78.0300	83.1000	+23.753%	3	873	+26.173%
2026-05-29	68.4100	70.1500	67.1500	67.1500	+22.246%	5	873	+56.143%
2026-05-26	56.2900	56.2900	54.9300	54.9300	-5.293%	21	873	+90.879%
2026-05-22	57.9000	58.0000	57.9000	58.0000	+11.538%	2	892	+80.776%
2026-05-14	52.0000	52.0000	52.0000	52.0000	+3.462%	1	892	+101.635%
2026-05-12	49.5100	50.2600	49.5100	50.2600	-6.909%	41	852	+108.615%
2026-05-04	53.9900	53.9900	53.9900	53.9900	+1.791%	1	852	+94.203%
2026-05-01	53.0400	53.0400	53.0400	53.0400	+4.000%	1	852	+97.681%
2026-04-30	51.0000	51.0000	51.0000	51.0000	-14.084%	3	852	+105.588%
2026-04-29	59.3600	59.3600	59.3600	59.3600	+6.571%	1	852	+76.634%
2026-04-23	55.7000	55.7000	55.7000	55.7000	-12.283%	1	853	+88.241%
2026-04-22	62.3900	63.5000	62.3900	63.5000	+2.090%	2	854	+65.118%
2026-04-17	59.7300	62.2000	59.7300	62.2000	+7.668%	5	854	+68.569%
2026-04-16	56.0000	57.7700	56.0000	57.7700	+4.467%	28	855	+81.496%
2026-04-15	49.9000	55.3000	49.9000	55.3000	+16.938%	76	831	+89.602%
2026-04-14	47.0000	47.4000	47.0000	47.2900	+29.067%	5	828	+121.717%
2026-04-10	36.6400	36.6400	36.6400	36.6400	+0.881%	1	829	+186.163%
2026-04-08	36.3200	36.3200	36.3200	36.3200	+0.861%	10	829	+188.684%
2026-04-07	36.0100	36.0100	36.0100	36.0100	-0.799%	1	829	+191.169%
2026-04-01	36.3000	36.3000	36.3000	36.3000	+0.138%	1	828	+188.843%
2026-03-31	36.0000	37.0000	35.6000	36.2500	+9.517%	104	828	+189.241%
2026-03-27	34.4000	34.4000	33.1000	33.1000	-10.541%	5	829	+216.767%
2026-03-26	37.0000	37.0000	37.0000	37.0000	-2.632%	1	829	+183.378%
2026-03-25	38.0000	38.0000	38.0000	38.0000	-2.062%	1	828	+175.921%
2026-03-24	39.9000	39.9000	38.8000	38.8000	-8.813%	2	827	+170.232%
2026-03-23	42.5500	42.5500	42.5500	42.5500	+1.551%	1	825	+146.416%
2026-03-20	43.0000	43.0000	41.9000	41.9000	-2.784%	3	826	+150.239%
2026-03-19	43.6700	43.6700	43.1000	43.1000	-8.879%	2	823	+143.271%
2026-03-17	47.3000	47.3000	47.3000	47.3000	-12.779%	3	823	+121.670%
2026-03-09	54.2300	54.2300	54.2300	54.2300	-3.161%	1	823	+93.343%
2026-03-04	55.0000	56.0000	55.0000	56.0000	+12.000%	2	824	+87.232%
2026-03-03	50.0000	50.0000	50.0000	50.0000	+1.626%	1	825	+109.700%
2026-02-27	49.2000	49.2000	49.2000	49.2000	-7.152%	1	826	+113.110%
2026-02-26	52.9900	52.9900	52.9900	52.9900	+2.953%	1	826	+97.868%
2026-02-25	50.6500	51.4700	50.6500	51.4700	+14.378%	3	825	+103.711%
2026-02-23	45.0000	45.0000	45.0000	45.0000	-6.425%	1	825	+133.000%
2026-02-19	48.0900	48.0900	48.0900	48.0900	+0.188%	1	824	+118.029%
2026-02-17	47.4500	48.0000	47.4500	48.0000	-5.512%	75	823	+118.438%
2026-02-11	50.8000	50.8000	50.8000	50.8000	-5.926%	1	748	+106.398%
2026-02-10	56.8000	57.0100	54.0000	54.0000	+1.887%	7	747	+94.167%
2026-02-09	52.9000	53.6500	52.8500	53.0000	+11.111%	13	754	+97.830%
2026-02-06	46.9500	47.7000	46.9500	47.7000	+6.000%	2	765	+119.811%
2026-02-05	48.5400	49.1000	45.0000	45.0000	-15.888%	210	767	+133.000%
2026-02-04	54.0000	54.0000	51.7700	53.5000	+6.637%	51	771	+95.981%
2026-02-03	50.7500	50.7500	50.0000	50.1700	-9.993%	1,086	760	+108.989%
2026-02-02	58.4100	58.5500	55.7400	55.7400	-5.573%	26	1,060	+88.105%
2026-01-30	62.5500	62.5500	58.8100	59.0300	-3.087%	205	1,046	+77.622%
2026-01-29	61.0000	62.0000	57.1600	60.9100	-14.728%	1,732	894	+72.139%
2026-01-15	71.4300	71.4300	71.4300	71.4300	-5.328%	8	11	+46.787%
2026-01-13	77.0000	77.0000	75.4500	75.4500	-7.104%	2	3	+38.966%
2026-01-12	81.2000	81.2200	81.2000	81.2200	0.000%	2	2	+29.094%