Dark

MSFT20281215C550
MSFT Dec 15 2028 550.00 Call (MSFT281215C00550000)
option OPRA

EOD

Sep 29, 2026

103.50+1.322%(+1.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	103.5000	103.5000	103.5000	103.5000	+1.322%	1	2,465	0.000%
2026-09-28	99.2500	102.1500	99.2500	102.1500	-3.949%	4	2,465	+1.322%
2026-09-25	101.8500	107.2800	101.8500	106.3500	+12.243%	23	2,465	-2.680%
2026-09-24	91.6000	94.7500	90.9300	94.7500	-2.047%	6	2,468	+9.235%
2026-09-23	96.4500	100.8000	95.0500	96.7300	+2.468%	88	2,471	+6.999%
2026-09-22	94.1900	94.4000	94.0000	94.4000	-1.141%	21	2,477	+9.640%
2026-09-21	93.0000	95.5000	90.3100	95.4900	+4.486%	48	2,477	+8.388%
2026-09-18	93.7500	93.7500	91.3900	91.3900	+2.363%	6	2,474	+13.251%
2026-09-16	91.4800	92.3000	89.1300	89.2800	-4.585%	78	2,474	+15.927%
2026-09-15	94.9100	95.8200	93.5700	93.5700	-7.145%	6	2,458	+10.612%
2026-09-14	93.0000	100.7700	93.0000	100.7700	+8.122%	55	2,459	+2.709%
2026-09-11	92.5600	93.2000	91.0200	93.2000	+3.844%	6	2,441	+11.052%
2026-09-10	88.3200	89.7500	88.3200	89.7500	-0.278%	5	2,441	+15.320%
2026-09-09	90.0000	90.0300	90.0000	90.0000	+0.223%	6	2,441	+15.000%
2026-09-08	90.5000	91.6000	89.6300	89.8000	-4.883%	20	2,442	+15.256%
2026-09-04	96.3500	96.3500	94.4100	94.4100	-7.550%	5	2,449	+9.628%
2026-09-03	101.3200	103.3500	101.3200	102.1200	+10.603%	17	2,449	+1.351%
2026-09-02	94.2700	94.2700	91.7300	92.3300	-3.622%	124	2,449	+12.098%
2026-09-01	95.6000	99.4800	95.6000	95.8000	-6.791%	14	2,406	+8.038%
2026-08-31	103.1500	104.3600	102.4000	102.7800	-3.629%	40	2,407	+0.701%
2026-08-28	105.5100	108.3900	104.6900	106.6500	+6.586%	30	2,384	-2.954%
2026-08-27	89.7800	100.9400	89.7800	100.0600	+7.211%	176	2,371	+3.438%
2026-08-26	95.2400	95.2400	93.3300	93.3300	+2.425%	7	2,271	+10.897%
2026-08-25	91.1200	91.1200	91.1200	91.1200	+0.352%	1	2,269	+13.586%
2026-08-24	90.4500	90.9000	89.4100	90.8000	+2.831%	8	2,269	+13.987%
2026-08-21	89.0000	89.0000	88.3000	88.3000	+1.705%	5	2,274	+17.214%
2026-08-20	86.5500	87.5000	86.5500	86.8200	-0.981%	10	2,275	+19.212%
2026-08-19	86.4000	90.8200	86.4000	87.6800	+0.435%	95	2,277	+18.043%
2026-08-18	86.0000	88.2300	86.0000	87.3000	+1.065%	5	2,331	+18.557%
2026-08-17	90.0000	90.2500	85.7500	86.3800	-9.131%	154	2,330	+19.819%
2026-08-14	96.8700	98.5000	95.0600	95.0600	-0.461%	34	2,357	+8.879%
2026-08-13	98.1400	100.0000	95.2500	95.5000	+0.973%	42	2,353	+8.377%
2026-08-12	100.1000	100.1000	94.5800	94.5800	-6.356%	25	2,358	+9.431%
2026-08-11	100.0000	103.0000	100.0000	101.0000	-3.322%	3	2,348	+2.475%
2026-08-10	102.5000	109.1700	102.5000	104.4700	+1.793%	31	2,349	-0.928%
2026-08-07	104.5000	104.6500	101.7500	102.6300	-0.591%	14	2,338	+0.848%
2026-08-06	98.7500	103.2400	98.7500	103.2400	+6.598%	15	2,343	+0.252%
2026-08-05	98.0000	98.1500	94.1500	96.8500	+0.041%	87	2,341	+6.866%
2026-08-04	93.0000	99.4300	92.2500	96.8100	+3.596%	111	2,326	+6.910%
2026-08-03	84.2900	95.2000	84.2900	93.4500	+22.961%	229	2,266	+10.754%
2026-07-31	72.0800	77.8000	71.4900	76.0000	+3.683%	29	2,250	+36.184%
2026-07-30	65.5000	74.7500	65.5000	73.3000	+37.163%	179	2,242	+41.201%
2026-07-29	51.8400	54.6100	50.8500	53.4400	+3.346%	31	2,265	+93.675%
2026-07-28	51.2500	55.0000	51.2500	51.7100	+1.214%	29	2,272	+100.155%
2026-07-27	53.0500	53.1500	50.7000	51.0900	+2.180%	152	2,270	+102.584%
2026-07-24	52.0000	52.0000	49.0000	50.0000	+1.792%	86	2,263	+107.000%
2026-07-23	50.0000	50.0000	48.6500	49.1200	-6.349%	9	2,261	+110.708%
2026-07-22	53.5000	53.5000	52.4500	52.4500	-7.772%	2	2,255	+97.331%
2026-07-21	57.5000	57.8400	56.8700	56.8700	-3.528%	3	2,254	+81.994%
2026-07-20	54.0000	59.1500	54.0000	58.9500	+5.759%	13	2,254	+75.573%
2026-07-17	55.0000	55.7400	54.0500	55.7400	-3.897%	24	2,245	+85.684%
2026-07-16	56.9500	59.4800	55.3700	58.0000	+4.901%	40	2,253	+78.448%
2026-07-15	52.7700	57.4000	51.6000	55.2900	+7.276%	36	2,254	+87.195%
2026-07-14	49.5500	52.5000	49.5500	51.5400	-4.022%	71	2,259	+100.815%
2026-07-13	55.1500	55.1500	53.7000	53.7000	+3.788%	45	2,258	+92.737%
2026-07-10	52.4000	53.0000	50.0000	51.7400	+1.830%	8	2,261	+100.039%
2026-07-09	46.8000	50.8100	46.8000	50.8100	+0.914%	62	2,264	+103.700%
2026-07-08	50.9500	50.9500	50.0000	50.3500	-5.888%	42	2,259	+105.561%
2026-07-07	56.2800	56.2800	53.5000	53.5000	+1.518%	7	2,271	+93.458%
2026-07-06	52.7700	52.7700	51.0000	52.7000	-3.832%	77	2,277	+96.395%
2026-07-02	52.2900	55.6600	52.2900	54.8000	+3.867%	66	2,299	+88.869%
2026-07-01	50.0500	53.3200	48.4700	52.7600	+15.071%	28	2,299	+96.171%
2026-06-30	46.4500	46.8000	45.6800	45.8500	+2.367%	11	2,288	+125.736%
2026-06-29	49.1000	49.6400	44.7900	44.7900	-6.199%	21	2,283	+131.078%
2026-06-26	43.3000	47.7500	43.2500	47.7500	+19.375%	126	2,278	+116.754%
2026-06-25	41.8500	41.8500	38.0000	40.0000	-6.977%	100	2,169	+158.750%
2026-06-24	45.0000	45.0000	43.0000	43.0000	-6.522%	8	2,150	+140.698%
2026-06-23	47.0000	47.0000	45.0000	46.0000	+3.720%	36	2,145	+125.000%
2026-06-22	46.3000	46.3000	43.9300	44.3500	-8.349%	42	2,140	+133.371%
2026-06-18	47.0500	49.0000	46.8000	48.3900	+2.521%	18	2,140	+113.887%
2026-06-17	51.0000	51.0000	47.2000	47.2000	-8.880%	35	2,140	+119.280%
2026-06-16	52.6900	53.0000	51.8000	51.8000	-5.284%	172	2,140	+99.807%
2026-06-15	54.0000	54.9300	53.7800	54.6900	+6.297%	31	2,073	+89.248%
2026-06-12	50.7400	51.4500	49.8300	51.4500	+4.213%	38	2,052	+101.166%
2026-06-11	51.0000	51.0300	48.5000	49.3700	-7.286%	29	2,047	+109.641%
2026-06-10	55.3600	55.9800	53.2500	53.2500	-1.934%	55	2,032	+94.366%
2026-06-09	58.0600	58.0600	53.2500	54.3000	-7.496%	70	2,025	+90.608%
2026-06-08	58.8200	58.8200	56.5200	58.7000	-1.543%	45	2,047	+76.320%
2026-06-05	64.9000	64.9000	58.5000	59.6200	-8.628%	64	2,038	+73.599%
2026-06-04	65.0000	65.2500	65.0000	65.2500	+1.953%	15	2,037	+58.621%
2026-06-03	66.1000	67.3500	62.5000	64.0000	-11.111%	36	2,029	+61.719%
2026-06-02	77.4500	77.4500	71.0000	72.0000	-11.548%	136	2,020	+43.750%
2026-06-01	79.0900	81.4200	78.0000	81.4000	+16.954%	104	2,011	+27.150%
2026-05-29	66.5800	69.7800	66.0500	69.6000	+17.568%	104	2,001	+48.707%
2026-05-28	54.5000	60.9000	54.5000	59.2000	+9.874%	116	2,063	+74.831%
2026-05-27	53.6600	54.1200	53.5000	53.8800	-2.036%	72	1,978	+92.094%
2026-05-26	54.3200	56.0500	53.7800	55.0000	-1.487%	25	1,977	+88.182%
2026-05-22	56.4500	57.5000	55.4000	55.8300	-0.481%	40	1,978	+85.384%
2026-05-21	57.3300	57.3300	56.1000	56.1000	+1.612%	204	1,977	+84.492%
2026-05-20	52.6000	55.2100	52.2800	55.2100	+0.291%	153	1,977	+87.466%
2026-05-19	58.9500	59.1800	55.0300	55.0500	-3.708%	18	1,815	+88.011%
2026-05-18	56.4000	58.0000	54.5300	57.1700	+1.365%	55	1,815	+81.039%
2026-05-15	53.7600	59.1300	53.7600	56.4000	+12.105%	96	1,815	+83.511%
2026-05-14	47.0000	50.3100	47.0000	50.3100	+5.031%	23	1,855	+105.725%
2026-05-13	46.1500	48.0200	46.1500	47.9000	-2.245%	26	1,844	+116.075%
2026-05-12	48.8700	49.0000	48.2700	49.0000	+0.410%	165	1,844	+111.224%
2026-05-11	48.7000	48.8000	48.2200	48.8000	-3.557%	5	1,844	+112.090%
2026-05-08	51.1400	51.8600	50.6000	50.6000	-6.642%	31	1,756	+104.545%
2026-05-07	52.7500	57.0000	52.7500	54.2000	+7.561%	28	1,756	+90.959%
2026-05-06	50.5000	50.5000	50.0000	50.3900	-0.709%	14	1,760	+105.398%
2026-05-05	50.7500	50.7500	50.7500	50.7500	-0.588%	1	1,757	+103.941%
2026-05-04	51.5600	52.0500	51.0500	51.0500	-3.149%	16	1,756	+102.742%
2026-05-01	51.3000	53.8000	51.3000	52.7100	+9.813%	38	1,751	+96.357%
2026-04-30	53.0000	53.0000	46.5000	48.0000	-17.879%	62	1,751	+115.625%
2026-04-29	58.8500	58.9000	57.7600	58.4500	-4.149%	24	1,757	+77.074%
2026-04-28	58.0000	60.9800	57.9700	60.9800	+2.643%	6	1,742	+69.728%
2026-04-27	56.0000	59.4100	56.0000	59.4100	+2.237%	25	1,741	+74.213%
2026-04-24	55.6500	59.3500	55.0400	58.1100	+7.531%	50	1,717	+78.110%
2026-04-23	56.4500	57.3000	53.0000	54.0400	-11.887%	125	1,709	+91.525%
2026-04-22	58.2500	61.3300	58.2500	61.3300	+4.214%	13	1,740	+68.759%
2026-04-21	59.1500	59.1500	57.7600	58.8500	+12.202%	15	1,742	+75.871%
2026-04-20	54.4500	55.2300	52.4500	52.4500	-7.168%	53	1,742	+97.331%
2026-04-17	61.7000	61.7000	56.0000	56.5000	0.000%	132	1,766	+83.186%
2026-04-16	55.7000	56.7000	53.2000	56.5000	+5.904%	18	1,666	+83.186%
2026-04-15	46.7500	53.3500	46.3000	53.3500	+18.503%	39	1,660	+94.002%
2026-04-14	44.0800	46.2500	44.0800	45.0200	+9.591%	51	1,655	+129.898%
2026-04-13	36.0800	41.0800	36.0800	41.0800	+14.877%	11	1,646	+151.947%
2026-04-10	34.3900	36.3000	34.3900	35.7600	-0.667%	33	1,641	+189.430%
2026-04-09	34.8100	36.0000	33.3300	36.0000	+0.897%	23	1,623	+187.500%
2026-04-08	38.0000	38.0000	35.1000	35.6800	+0.876%	18	1,615	+190.078%
2026-04-07	34.8300	36.0000	34.2000	35.3700	-0.394%	29	1,609	+192.621%
2026-04-06	36.0300	36.0300	35.2500	35.5100	-0.476%	62	1,609	+191.467%
2026-04-02	34.7500	35.8600	34.0000	35.6800	+1.019%	34	1,632	+190.078%
2026-04-01	36.1000	36.9000	35.3200	35.3200	-2.161%	65	1,632	+193.035%
2026-03-31	34.2200	36.1000	34.2200	36.1000	+11.420%	39	1,572	+186.704%
2026-03-30	33.2200	34.5600	31.7700	32.4000	-1.520%	92	1,568	+219.444%
2026-03-27	33.4000	33.7000	32.3100	32.9000	-6.000%	201	1,598	+214.590%
2026-03-26	37.5900	37.5900	35.0000	35.0000	-4.372%	51	1,536	+195.714%
2026-03-25	37.8500	37.8500	36.4200	36.6000	-4.314%	52	1,513	+182.787%
2026-03-24	38.2400	38.5000	37.1000	38.2500	-6.135%	40	1,473	+170.588%
2026-03-23	41.5600	42.2500	40.0800	40.7500	+0.642%	358	1,481	+153.988%
2026-03-20	40.9200	41.8000	40.4900	40.4900	-4.729%	30	1,476	+155.619%
2026-03-19	42.6300	42.6300	42.3700	42.5000	-2.478%	7	1,458	+143.529%
2026-03-18	45.0000	45.2200	43.5800	43.5800	-5.075%	71	1,458	+137.494%
2026-03-17	46.2700	47.0800	45.5000	45.9100	-2.006%	1,053	1,439	+125.441%
2026-03-16	46.3500	46.8700	46.3500	46.8500	-0.951%	11	1,171	+120.918%
2026-03-13	49.0000	49.0000	46.5000	47.3000	-6.151%	6	1,170	+118.816%
2026-03-12	50.6500	50.6500	50.4000	50.4000	-0.494%	2	1,169	+105.357%
2026-03-11	52.8800	52.8800	50.0000	50.6500	-3.007%	32	1,170	+104.344%
2026-03-09	54.2500	54.3500	52.2200	52.2200	-5.535%	33	1,181	+98.200%
2026-03-06	57.2500	57.2500	55.2800	55.2800	-1.374%	9	1,213	+87.229%
2026-03-05	56.2000	56.2000	55.4700	56.0500	+1.173%	6	1,219	+84.657%
2026-03-04	52.5000	55.4500	52.5000	55.4000	+3.551%	62	1,223	+86.823%
2026-03-03	49.8700	53.5000	49.1700	53.5000	+6.574%	27	1,205	+93.458%
2026-03-02	49.7700	51.6000	49.6800	50.2000	+4.475%	15	1,207	+106.175%
2026-02-27	47.3000	49.0000	47.3000	48.0500	-6.426%	21	1,196	+115.401%
2026-02-26	52.2900	53.0800	51.3500	51.3500	+3.863%	20	1,191	+101.558%
2026-02-25	46.4000	49.8500	46.3900	49.4400	+9.091%	38	1,211	+109.345%
2026-02-24	43.2000	45.4400	43.2000	45.3200	+4.304%	61	1,211	+128.376%
2026-02-23	45.2000	45.2000	43.0000	43.4500	-8.718%	427	1,204	+138.205%
2026-02-20	46.8600	48.1400	46.8400	47.6000	+0.105%	34	1,212	+117.437%
2026-02-19	48.9000	48.9000	47.4300	47.5500	+0.021%	24	1,185	+117.666%
2026-02-18	47.3300	47.8000	47.0000	47.5400	+3.686%	25	1,178	+117.711%
2026-02-17	46.5200	47.3500	45.6800	45.8500	-6.429%	29	1,157	+125.736%
2026-02-13	47.8000	49.0000	47.8000	49.0000	+2.083%	1,003	1,554	+111.224%
2026-02-12	49.6500	49.9600	48.0000	48.0000	-3.401%	26	1,554	+115.625%
2026-02-11	50.0000	50.0700	48.3300	49.6900	-5.172%	112	1,555	+108.291%
2026-02-10	53.7500	56.4000	52.4000	52.4000	+0.134%	162	1,471	+97.519%
2026-02-09	49.0000	52.3300	49.0000	52.3300	+11.340%	34	1,444	+97.783%
2026-02-06	45.0800	47.0000	43.9000	47.0000	+6.818%	158	1,439	+120.213%
2026-02-05	47.0000	47.5500	44.0000	44.0000	-13.725%	209	1,379	+135.227%
2026-02-04	51.0000	52.2100	50.0000	51.0000	+5.155%	40	1,329	+102.941%
2026-02-03	53.6400	53.6400	48.5000	48.5000	-11.754%	174	1,326	+113.402%
2026-02-02	57.2800	57.6000	54.3100	54.9600	-4.583%	121	1,170	+88.319%
2026-01-30	60.5400	60.5800	57.4700	57.6000	-0.690%	14	1,156	+79.688%
2026-01-29	61.9300	61.9300	54.9500	58.0000	-30.622%	1,204	1,155	+78.448%
2026-01-28	82.6600	85.7500	81.2500	83.6000	+0.481%	31	225	+23.804%
2026-01-27	80.8500	84.6500	80.5600	83.2000	+7.466%	39	202	+24.399%
2026-01-26	74.5300	79.2000	74.1900	77.4200	+13.586%	19	186	+33.686%
2026-01-23	66.6500	69.8000	66.6500	68.1600	+2.112%	10	175	+51.849%
2026-01-22	65.5000	66.7500	65.5000	66.7500	+4.297%	4	166	+55.056%
2026-01-21	66.5700	66.5700	61.7100	64.0000	-5.381%	57	163	+61.719%
2026-01-20	65.7000	70.5000	65.5900	67.6400	-4.152%	129	153	+53.016%
2026-01-16	71.4100	72.0000	70.5700	70.5700	+1.540%	10	32	+46.663%
2026-01-15	69.7800	70.4100	69.5000	69.5000	-2.388%	9	32	+48.921%
2026-01-14	71.5200	72.8500	69.0000	71.2000	-3.784%	19	28	+45.365%
2026-01-13	76.1400	76.1400	74.0000	74.0000	-6.801%	7	13	+39.865%
2026-01-12	80.8000	80.8000	79.0500	79.4000	-1.513%	4	9	+30.353%
2026-01-09	79.9900	80.6200	79.9700	80.6200	+0.149%	3	6	+28.380%
2026-01-08	80.7000	80.7000	80.5000	80.5000	0.000%	3	3	+28.571%