Dark

MSFT20281215C555
MSFT Dec 15 2028 555.00 Call (MSFT281215C00555000)
option OPRA

EOD

Sep 29, 2026

98.58+1.608%(+1.56)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	98.6200	98.6200	98.5800	98.5800	+1.608%	3	821	0.000%
2026-09-28	97.0200	97.0200	97.0200	97.0200	-6.052%	3	819	+1.608%
2026-09-25	103.2700	103.2700	103.2700	103.2700	+15.192%	1	819	-4.541%
2026-09-24	89.6500	89.6500	89.6500	89.6500	+2.786%	3	819	+9.961%
2026-09-16	87.1600	87.4300	87.1600	87.2200	-4.989%	40	816	+13.025%
2026-09-15	93.8000	93.8700	91.8000	91.8000	-5.361%	6	797	+7.386%
2026-09-14	95.2500	97.0000	95.2500	97.0000	+9.605%	9	799	+1.629%
2026-09-09	88.5000	88.5000	88.5000	88.5000	-0.113%	2	790	+11.390%
2026-09-08	88.4500	88.6000	88.4100	88.6000	-4.009%	18	790	+11.264%
2026-09-04	98.0000	98.0000	92.3000	92.3000	-8.867%	10	792	+6.804%
2026-09-03	100.4500	101.8500	100.4500	101.2800	+7.288%	12	792	-2.666%
2026-09-01	95.1000	95.4200	94.0500	94.4000	-7.524%	10	795	+4.428%
2026-08-31	100.8400	102.0800	100.8400	102.0800	-4.276%	8	796	-3.429%
2026-08-28	106.3000	106.6400	106.3000	106.6400	+16.014%	4	798	-7.558%
2026-08-26	91.9200	91.9200	91.9200	91.9200	+2.669%	1	797	+7.245%
2026-08-25	89.5500	89.6000	89.5300	89.5300	+3.875%	6	797	+10.108%
2026-08-20	86.1000	86.1900	86.1000	86.1900	-0.070%	3	793	+14.375%
2026-08-19	87.1000	87.1000	85.8000	86.2500	+1.387%	11	795	+14.296%
2026-08-18	85.0700	85.0700	85.0700	85.0700	-0.793%	3	794	+15.881%
2026-08-17	85.7500	85.7500	85.7500	85.7500	-13.602%	3	794	+14.962%
2026-08-07	101.0000	103.2300	99.2500	99.2500	+5.372%	9	794	-0.675%
2026-08-05	93.0000	94.6000	92.8000	94.1900	-3.790%	17	798	+4.661%
2026-08-04	96.2000	97.9000	95.9000	97.9000	+9.471%	18	805	+0.695%
2026-08-03	90.0000	90.0000	89.4300	89.4300	+16.749%	6	809	+10.231%
2026-07-31	72.6300	76.6000	70.3000	76.6000	+7.058%	36	804	+28.695%
2026-07-30	70.2500	72.0800	67.9300	71.5500	+47.071%	25	775	+37.778%
2026-07-29	51.9500	51.9500	48.6500	48.6500	-8.895%	2	795	+102.631%
2026-07-28	53.4000	53.4000	53.4000	53.4000	+2.653%	1	794	+84.607%
2026-07-27	51.7500	52.0200	51.7500	52.0200	+8.715%	5	794	+89.504%
2026-07-23	47.8500	47.8500	47.8500	47.8500	-7.267%	1	793	+106.019%
2026-07-22	51.6000	51.6000	51.6000	51.6000	-6.267%	2	792	+91.047%
2026-07-21	55.0500	55.0500	55.0500	55.0500	-0.989%	1	790	+79.074%
2026-07-17	54.3000	55.6000	54.3000	55.6000	+0.579%	2	791	+77.302%
2026-07-15	52.1000	55.2800	51.9600	55.2800	+10.582%	22	790	+78.329%
2026-07-14	50.9800	50.9800	49.9900	49.9900	-1.923%	22	780	+97.199%
2026-07-10	49.5000	52.6000	49.5000	50.9700	+10.804%	3	769	+93.408%
2026-07-09	46.0000	46.0000	46.0000	46.0000	-8.092%	5	769	+114.304%
2026-07-08	49.5300	50.0500	49.5300	50.0500	-1.379%	2	764	+96.963%
2026-07-06	50.7500	50.7500	50.7500	50.7500	-6.966%	4	763	+94.246%
2026-07-02	53.7600	54.5500	53.7600	54.5500	+22.860%	7	759	+80.715%
2026-06-29	45.6500	45.6500	44.4000	44.4000	+4.717%	3	759	+122.027%
2026-06-26	42.4000	42.4000	42.4000	42.4000	+13.978%	1	757	+132.500%
2026-06-25	38.0800	38.0800	37.2000	37.2000	-16.648%	4	757	+165.000%
2026-06-24	44.6300	44.6300	44.6300	44.6300	+0.631%	6	753	+120.883%
2026-06-23	44.6000	44.6000	44.3500	44.3500	-7.082%	17	759	+122.277%
2026-06-22	47.7300	47.7300	47.7300	47.7300	+6.067%	1	768	+106.537%
2026-06-18	45.0000	45.0000	45.0000	45.0000	-6.348%	1	769	+119.067%
2026-06-17	48.0500	48.0500	48.0500	48.0500	-11.673%	1	769	+105.161%
2026-06-15	54.4000	54.4000	54.4000	54.4000	+7.723%	1	769	+81.213%
2026-06-12	47.9300	50.5000	47.0000	50.5000	+0.498%	5	769	+95.208%
2026-06-11	50.2500	50.2500	50.2500	50.2500	-7.288%	5	770	+96.179%
2026-06-09	56.3000	56.5000	54.2000	54.2000	-5.410%	6	765	+81.882%
2026-06-08	56.4000	57.3000	56.4000	57.3000	-0.452%	5	764	+72.042%
2026-06-05	59.6500	59.6500	57.5600	57.5600	-11.446%	17	766	+71.265%
2026-06-04	65.0000	65.0000	65.0000	65.0000	+3.503%	2	775	+51.662%
2026-06-03	63.0000	63.0000	62.8000	62.8000	-8.588%	6	777	+56.975%
2026-06-02	71.3000	71.3000	68.7000	68.7000	-14.125%	12	772	+43.493%
2026-06-01	76.7000	80.0000	75.8500	80.0000	+21.194%	23	768	+23.225%
2026-05-29	66.0000	67.0000	65.0000	66.0100	+12.838%	77	768	+49.341%
2026-05-28	58.5000	58.5000	58.5000	58.5000	+8.033%	1	696	+68.513%
2026-05-22	54.4000	54.4000	54.1500	54.1500	-7.436%	10	696	+82.050%
2026-05-19	59.4500	59.4500	58.5000	58.5000	+26.761%	11	691	+68.513%
2026-05-13	45.0000	46.1500	45.0000	46.1500	-2.637%	9	681	+113.608%
2026-05-12	47.4000	47.4000	47.4000	47.4000	-13.975%	41	635	+107.975%
2026-05-07	55.1000	55.1000	55.1000	55.1000	+17.234%	1	635	+78.911%
2026-05-06	47.0000	47.0000	47.0000	47.0000	-4.296%	1	635	+109.745%
2026-04-30	48.0000	49.1100	48.0000	49.1100	-14.710%	2	634	+100.733%
2026-04-29	57.5800	57.5800	57.5800	57.5800	-0.553%	2	634	+71.205%
2026-04-28	58.0000	58.0000	57.9000	57.9000	-0.172%	2	635	+70.259%
2026-04-27	58.0000	58.0000	58.0000	58.0000	+5.359%	1	634	+69.966%
2026-04-24	55.1000	55.1900	55.0500	55.0500	+1.009%	4	633	+79.074%
2026-04-23	54.5000	54.5000	54.5000	54.5000	-0.999%	1	630	+80.881%
2026-04-17	57.4500	57.4500	54.9200	55.0500	-1.696%	18	629	+79.074%
2026-04-16	52.5000	56.0000	52.5000	56.0000	+26.554%	26	629	+76.036%
2026-04-14	45.0500	45.0500	44.2500	44.2500	+13.988%	2	629	+122.780%
2026-04-13	38.6000	39.0000	38.6000	38.8200	+11.392%	8	628	+153.941%
2026-04-10	35.3300	35.3300	34.4800	34.8500	+2.802%	10	631	+182.869%
2026-04-09	33.9000	33.9000	33.9000	33.9000	-0.441%	2	626	+190.796%
2026-04-08	36.2200	36.2200	34.0500	34.0500	+0.059%	2	626	+189.515%
2026-04-07	34.0300	34.0300	34.0300	34.0300	-2.016%	1	625	+189.686%
2026-04-02	34.7300	34.7300	34.7300	34.7300	-0.771%	1	625	+183.847%
2026-03-31	35.0000	35.0000	35.0000	35.0000	+10.375%	2	625	+181.657%
2026-03-30	33.3500	33.3500	31.7100	31.7100	+0.032%	6	625	+210.880%
2026-03-27	32.3900	32.3900	31.7000	31.7000	-9.299%	19	624	+210.978%
2026-03-26	36.5900	36.5900	34.9500	34.9500	-2.347%	2	607	+182.060%
2026-03-25	36.0200	36.0900	35.6000	35.7900	-3.919%	11	606	+175.440%
2026-03-24	39.0000	39.0000	37.2500	37.2500	-5.216%	2	604	+164.644%
2026-03-23	39.6000	39.6000	39.0300	39.3000	-1.231%	94	601	+150.840%
2026-03-20	39.7900	39.7900	39.7900	39.7900	-8.212%	1	658	+147.751%
2026-03-18	44.5000	44.5000	43.3500	43.3500	-2.694%	3	659	+127.405%
2026-03-17	45.2000	45.2000	44.5500	44.5500	-1.807%	14	662	+121.279%
2026-03-16	45.3700	45.3700	45.3700	45.3700	-15.981%	9	648	+117.280%
2026-03-06	54.0000	54.0000	54.0000	54.0000	+2.662%	17	641	+82.556%
2026-03-05	52.6000	52.6000	52.6000	52.6000	+0.960%	1	641	+87.414%
2026-03-03	49.8000	52.1000	49.8000	52.1000	+10.055%	2	642	+89.213%
2026-02-27	47.3400	47.3400	47.3400	47.3400	+10.918%	1	643	+108.238%
2026-02-23	42.6800	42.6800	42.6800	42.6800	-6.465%	1	643	+130.975%
2026-02-17	45.6300	45.6300	45.6300	45.6300	-4.540%	1	643	+116.042%
2026-02-13	47.8000	47.8000	47.8000	47.8000	-0.727%	1	643	+106.234%
2026-02-12	46.9500	48.1500	46.8600	48.1500	+0.187%	11	643	+104.735%
2026-02-11	48.2500	48.2500	48.0300	48.0600	-6.770%	11	653	+105.119%
2026-02-09	49.2900	51.5500	49.2900	51.5500	+13.297%	22	662	+91.232%
2026-02-06	44.5700	45.5000	43.7000	45.5000	+6.757%	29	677	+116.659%
2026-02-05	46.1800	46.1800	42.2300	42.6200	-14.760%	204	675	+131.300%
2026-02-04	50.0000	50.0000	50.0000	50.0000	+4.167%	1	549	+97.160%
2026-02-03	48.0000	48.0000	48.0000	48.0000	-10.847%	3	549	+105.375%
2026-02-02	54.2500	54.2500	53.8400	53.8400	-4.352%	16	546	+83.098%
2026-01-30	59.2000	59.2000	55.4500	56.2900	+2.178%	37	549	+75.129%
2026-01-29	59.7500	59.7500	55.0000	55.0900	-31.845%	530	530	+78.944%
2026-01-27	80.8100	80.8300	80.8100	80.8300	+23.405%	2	501	+21.960%
2026-01-22	62.6500	65.6000	62.6500	65.5000	+8.931%	501	501	+50.504%
2026-01-21	60.1300	60.1300	60.1300	60.1300	-9.579%	1	2	+63.945%
2026-01-20	66.5000	66.5000	66.5000	66.5000	0.000%	1	1	+48.241%