Dark

MSFT20281215C560
MSFT Dec 15 2028 560.00 Call (MSFT281215C00560000)
option OPRA

EOD

Sep 29, 2026

99.17+1.194%(+1.17)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	97.4200	99.4500	97.4100	99.1700	+1.194%	13	1,032	0.000%
2026-09-28	97.8200	98.0000	97.8200	98.0000	-4.762%	3	1,027	+1.194%
2026-09-25	101.5000	102.9400	101.5000	102.9000	+16.009%	12	1,027	-3.625%
2026-09-24	88.7000	88.7000	88.7000	88.7000	-1.115%	1	1,020	+11.804%
2026-09-23	89.7000	89.7000	89.7000	89.7000	-0.884%	1	1,020	+10.557%
2026-09-22	88.8000	90.5000	88.8000	90.5000	-2.003%	3	1,019	+9.580%
2026-09-21	90.0800	92.5000	90.0800	92.3500	+5.845%	14	1,020	+7.385%
2026-09-18	87.1700	87.2500	87.1700	87.2500	+2.286%	2	1,018	+13.662%
2026-09-16	88.4300	88.4300	85.0500	85.3000	-7.192%	72	1,019	+16.260%
2026-09-15	91.9100	91.9100	91.9100	91.9100	+4.088%	1	983	+7.899%
2026-09-11	89.5500	89.5500	88.3000	88.3000	+1.145%	21	983	+12.310%
2026-09-10	84.9800	87.3000	84.9800	87.3000	+0.103%	8	964	+13.597%
2026-09-09	87.2200	87.2200	87.2100	87.2100	+0.426%	3	963	+13.714%
2026-09-08	86.4700	86.8400	86.1200	86.8400	-4.697%	31	966	+14.199%
2026-09-04	94.1300	94.1300	91.1200	91.1200	-7.020%	6	985	+8.835%
2026-09-03	97.7700	98.0000	97.7700	98.0000	+10.051%	3	985	+1.194%
2026-09-02	88.1000	89.0500	88.1000	89.0500	-13.443%	15	982	+11.364%
2026-08-28	103.0000	104.6400	102.8800	102.8800	+7.156%	10	982	-3.606%
2026-08-27	86.0000	96.0100	86.0000	96.0100	+13.891%	3	976	+3.291%
2026-08-20	84.2000	84.3000	84.2000	84.3000	-0.059%	3	977	+17.639%
2026-08-19	84.5000	85.0200	84.3500	84.3500	-7.460%	16	977	+17.570%
2026-08-14	92.1400	92.1400	91.1500	91.1500	-2.742%	11	969	+8.799%
2026-08-13	95.0000	95.0000	91.9800	93.7200	-4.988%	12	969	+5.815%
2026-08-11	100.0000	100.0000	98.0000	98.6400	-4.233%	4	959	+0.537%
2026-08-10	101.4300	104.5000	101.4300	103.0000	+2.928%	3	959	-3.718%
2026-08-07	100.4900	100.4900	100.0700	100.0700	+2.144%	4	958	-0.899%
2026-08-06	97.9700	97.9700	97.9700	97.9700	+4.457%	1	960	+1.225%
2026-08-05	94.6500	94.6500	92.5000	93.7900	+1.285%	9	960	+5.736%
2026-08-04	93.0500	93.0500	92.6000	92.6000	+2.889%	5	957	+7.095%
2026-08-03	88.0500	90.0000	88.0500	90.0000	+21.720%	4	954	+10.189%
2026-07-31	72.0000	74.8000	72.0000	73.9400	+3.340%	332	953	+34.122%
2026-07-30	66.6700	71.5500	64.0000	71.5500	+38.314%	107	804	+38.602%
2026-07-29	50.2000	51.7300	50.2000	51.7300	+2.843%	8	769	+91.707%
2026-07-27	49.8800	50.6000	49.7000	50.3000	-8.910%	4	762	+97.157%
2026-07-21	55.2200	55.2200	55.2200	55.2200	+4.130%	1	763	+79.591%
2026-07-20	53.0400	53.0400	53.0300	53.0300	-1.376%	10	763	+87.007%
2026-07-17	52.8500	53.7700	52.8500	53.7700	-1.104%	20	757	+84.434%
2026-07-16	54.3700	54.3700	54.3700	54.3700	-0.875%	10	756	+82.398%
2026-07-15	50.9600	54.8500	50.9600	54.8500	+11.734%	33	756	+80.802%
2026-07-14	49.3400	49.3400	49.0900	49.0900	-5.578%	27	741	+102.017%
2026-07-13	52.7500	52.7500	51.9900	51.9900	+5.563%	26	765	+90.748%
2026-07-10	49.2500	49.2500	49.2500	49.2500	+3.141%	1	759	+101.360%
2026-07-09	45.3400	47.7500	45.3400	47.7500	-4.500%	2	759	+107.686%
2026-07-08	48.7200	50.0000	48.7200	50.0000	-5.749%	31	758	+98.340%
2026-07-02	50.5000	53.1500	50.5000	53.0500	+6.526%	200	747	+86.937%
2026-07-01	47.2000	49.8000	47.2000	49.8000	+12.441%	7	747	+99.137%
2026-06-30	44.6600	44.6600	44.2900	44.2900	+2.785%	5	750	+123.911%
2026-06-29	47.3000	47.8000	43.0900	43.0900	-5.958%	16	747	+130.146%
2026-06-26	45.7300	45.8200	45.7300	45.8200	+21.797%	2	737	+116.434%
2026-06-25	39.1500	39.1500	36.9000	37.6200	-9.654%	32	738	+163.610%
2026-06-24	44.0700	44.0700	41.6400	41.6400	-7.958%	10	750	+138.160%
2026-06-23	44.7800	45.2400	44.7500	45.2400	+5.405%	7	749	+119.209%
2026-06-22	42.8300	42.9200	42.5700	42.9200	-5.002%	27	750	+131.058%
2026-06-18	44.2500	45.8300	44.2500	45.1800	-10.250%	39	751	+119.500%
2026-06-16	51.0000	51.0000	50.3300	50.3400	-3.006%	31	751	+97.000%
2026-06-15	51.9000	51.9000	51.9000	51.9000	+3.696%	13	752	+91.079%
2026-06-12	49.1900	50.0500	48.0000	50.0500	+3.026%	23	739	+98.142%
2026-06-11	47.3900	48.5800	47.3900	48.5800	-4.595%	3	738	+104.138%
2026-06-10	50.9200	50.9200	50.9200	50.9200	-2.732%	6	737	+94.756%
2026-06-09	52.3500	52.3500	52.3500	52.3500	-6.684%	50	743	+89.436%
2026-06-08	55.7500	56.1000	55.7100	56.1000	-1.145%	51	793	+76.774%
2026-06-05	56.7500	56.7500	56.7500	56.7500	-9.677%	1	769	+74.749%
2026-06-04	63.6000	63.6000	62.6700	62.8300	+2.798%	61	769	+57.839%
2026-06-03	66.9500	66.9500	61.1200	61.1200	-12.083%	76	806	+62.255%
2026-06-02	68.6200	69.5200	68.6200	69.5200	-9.808%	87	807	+42.650%
2026-06-01	76.2000	77.3700	76.2000	77.0800	+19.171%	24	751	+28.659%
2026-05-29	63.7500	66.3000	63.7500	64.6800	+13.873%	131	731	+53.324%
2026-05-28	56.6800	57.6500	56.6700	56.8000	+9.231%	146	745	+74.595%
2026-05-26	52.0000	52.0000	52.0000	52.0000	-3.864%	1	673	+90.712%
2026-05-22	53.3500	54.0900	53.3500	54.0900	-0.497%	6	674	+83.343%
2026-05-21	54.3600	54.3600	54.3600	54.3600	+5.308%	1	672	+82.432%
2026-05-20	49.9400	51.8400	48.7500	51.6200	-5.458%	362	672	+92.115%
2026-05-18	54.0000	54.6000	53.9500	54.6000	-2.500%	57	485	+81.630%
2026-05-15	53.8200	56.0000	53.8200	56.0000	+16.618%	61	485	+77.089%
2026-05-14	45.5000	48.0200	45.5000	48.0200	+5.261%	2	470	+106.518%
2026-05-13	45.6200	45.6200	45.6200	45.6200	-0.610%	1	469	+117.383%
2026-05-12	45.9000	45.9000	45.9000	45.9000	-1.312%	40	469	+116.057%
2026-05-11	46.6600	46.6600	46.5100	46.5100	-6.211%	2	469	+113.223%
2026-05-08	49.5900	49.5900	49.5900	49.5900	+3.162%	1	461	+99.980%
2026-05-06	48.0700	48.0700	48.0700	48.0700	-3.860%	1	460	+106.303%
2026-05-04	50.0000	50.0000	50.0000	50.0000	+5.932%	18	461	+98.340%
2026-04-30	43.0000	47.2000	43.0000	47.2000	-15.865%	18	460	+110.106%
2026-04-29	56.1000	56.1000	56.1000	56.1000	+0.448%	2	458	+76.774%
2026-04-27	54.6000	55.8500	54.1800	55.8500	+0.631%	7	460	+77.565%
2026-04-24	53.5900	55.5000	53.5900	55.5000	-0.733%	2	461	+78.685%
2026-04-21	55.9100	55.9100	55.9100	55.9100	-3.169%	2	460	+77.374%
2026-04-17	55.7700	57.7400	55.7700	57.7400	+9.668%	13	458	+71.753%
2026-04-16	53.1000	53.1000	51.6100	52.6500	+21.734%	4	469	+88.357%
2026-04-14	42.1200	43.8300	42.1200	43.2500	+10.755%	12	466	+129.295%
2026-04-13	34.7200	39.5000	34.7200	39.0500	+15.396%	39	466	+153.956%
2026-04-10	34.2500	34.2500	33.5700	33.8400	+0.415%	4	465	+193.056%
2026-04-09	33.7000	33.7000	33.7000	33.7000	+0.567%	1	463	+194.273%
2026-04-07	33.3300	33.5100	33.3300	33.5100	-1.586%	3	462	+195.942%
2026-04-06	34.0500	34.0500	34.0500	34.0500	+0.889%	1	460	+191.248%
2026-04-01	33.7500	33.7500	33.7500	33.7500	-0.910%	1	460	+193.837%
2026-03-31	33.0500	34.1000	33.0500	34.0600	+13.269%	3	459	+191.163%
2026-03-30	31.4700	31.4700	30.0700	30.0700	-1.732%	2	459	+229.797%
2026-03-27	31.7500	31.7500	30.6000	30.6000	-15.934%	6	458	+224.085%
2026-03-24	37.5000	37.5000	36.4000	36.4000	-13.436%	19	462	+172.445%
2026-03-18	42.0500	42.0500	42.0500	42.0500	-5.079%	3	465	+135.838%
2026-03-16	44.1100	44.3000	44.0000	44.3000	+0.545%	14	467	+123.860%
2026-03-13	44.0600	44.0600	44.0600	44.0600	-8.816%	1	467	+125.079%
2026-03-12	48.3200	48.3200	48.3200	48.3200	-1.968%	2	467	+105.236%
2026-03-10	49.2900	49.2900	49.2900	49.2900	-7.000%	10	467	+101.197%
2026-03-04	50.1000	53.0000	50.1000	53.0000	+4.950%	3	457	+87.113%
2026-03-03	47.6500	50.5000	47.6500	50.5000	+9.783%	13	456	+96.376%
2026-02-27	46.6000	46.6000	46.0000	46.0000	-6.694%	3	443	+115.587%
2026-02-26	49.0000	49.3000	49.0000	49.3000	+2.431%	2	443	+101.156%
2026-02-25	45.0300	48.1300	45.0300	48.1300	+17.562%	2	440	+106.046%
2026-02-23	44.0000	44.0000	40.9000	40.9400	-9.224%	35	440	+142.233%
2026-02-20	45.1000	45.1000	45.1000	45.1000	-1.356%	1	467	+119.889%
2026-02-19	46.3000	46.3000	45.4200	45.7200	+0.994%	28	467	+116.907%
2026-02-18	44.8800	45.2700	44.8800	45.2700	+3.711%	2	468	+119.063%
2026-02-17	44.4000	44.4000	43.5200	43.6500	-7.658%	11	469	+127.194%
2026-02-12	44.7000	47.6300	44.7000	47.2700	-1.005%	35	470	+109.795%
2026-02-11	51.0000	51.0000	46.3000	47.7500	-6.938%	73	443	+107.686%
2026-02-10	53.0000	53.0000	51.3100	51.3100	+3.657%	3	431	+93.276%
2026-02-09	49.5000	49.5000	49.5000	49.5000	+13.350%	1	432	+100.343%
2026-02-06	43.4500	43.6700	43.4000	43.6700	+2.152%	6	431	+127.090%
2026-02-05	43.5500	45.1000	42.4500	42.7500	-12.218%	151	426	+131.977%
2026-02-04	49.8000	49.8000	48.7000	48.7000	+4.731%	9	352	+103.634%
2026-02-03	50.6000	50.6000	46.5000	46.5000	-12.921%	7	349	+113.269%
2026-02-02	53.4000	53.4000	53.4000	53.4000	-2.750%	1	347	+85.712%
2026-01-30	56.8700	56.8700	54.8400	54.9100	-2.676%	3	347	+80.605%
2026-01-29	59.1500	59.1500	53.0000	56.4200	-29.431%	579	347	+75.771%
2026-01-28	80.0500	82.1200	79.4600	79.9500	+0.440%	28	561	+24.040%
2026-01-27	79.7000	81.0300	79.3700	79.6000	+7.640%	24	552	+24.585%
2026-01-26	75.8800	75.8800	73.9500	73.9500	+15.637%	8	549	+34.104%
2026-01-22	64.0000	64.0000	63.9500	63.9500	+1.994%	500	548	+55.074%
2026-01-21	63.4000	63.4000	62.2000	62.7000	-2.428%	15	58	+58.166%
2026-01-20	65.2600	65.2600	64.2600	64.2600	-3.383%	6	48	+54.326%
2026-01-15	66.5100	66.5100	66.5100	66.5100	-2.507%	1	47	+49.105%
2026-01-14	70.0000	70.0000	68.2200	68.2200	-9.378%	7	48	+45.368%
2026-01-12	76.3300	76.3300	75.2800	75.2800	0.000%	42	42	+31.735%