Dark

MSFT20281215C570
MSFT Dec 15 2028 570.00 Call (MSFT281215C00570000)
option OPRA

EOD

Aug 3, 2026

80.00+13.074%(+9.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	80.0000	80.0000	80.0000	80.0000	+13.074%	2	748	0.000%
2026-07-31	68.7700	70.7500	66.3000	70.7500	+4.443%	21	746	+13.074%
2026-07-30	66.7000	67.7400	63.4000	67.7400	+40.307%	61	738	+18.099%
2026-07-29	47.5300	48.2800	47.5300	48.2800	+2.180%	2	720	+65.700%
2026-07-27	47.2500	47.2500	47.2500	47.2500	+5.304%	1	719	+69.312%
2026-07-23	44.8700	44.8700	44.8700	44.8700	-17.594%	1	719	+78.293%
2026-07-21	54.4500	54.4500	54.4500	54.4500	+7.185%	1	719	+46.924%
2026-07-17	51.0000	51.3300	49.4000	50.8000	-7.316%	22	718	+57.480%
2026-07-16	54.8800	54.8800	54.8100	54.8100	+3.984%	13	729	+45.959%
2026-07-15	48.0200	52.7100	47.9400	52.7100	+11.816%	75	719	+51.774%
2026-07-14	47.1200	47.1400	47.1200	47.1400	-7.786%	10	683	+69.707%
2026-07-02	50.8500	51.1700	50.8000	51.1200	+1.833%	6	680	+56.495%
2026-07-01	49.2600	50.2000	49.2600	50.2000	+20.760%	2	680	+59.363%
2026-06-29	41.7000	41.7000	41.5700	41.5700	-3.326%	2	681	+92.446%
2026-06-26	42.1000	43.0000	42.0300	43.0000	+18.982%	22	682	+86.047%
2026-06-25	37.8400	37.8400	35.0500	36.1400	-14.259%	61	681	+121.361%
2026-06-23	42.1500	42.1500	42.1500	42.1500	+4.487%	20	717	+89.798%
2026-06-22	45.5000	45.5000	40.3400	40.3400	-8.005%	3	717	+98.314%
2026-06-18	43.9600	43.9600	43.8500	43.8500	-6.283%	2	713	+82.440%
2026-06-17	47.2200	47.2200	46.7900	46.7900	-3.226%	7	713	+70.977%
2026-06-16	49.0000	49.0000	48.3500	48.3500	-4.616%	31	713	+65.460%
2026-06-15	51.8300	52.8500	50.6900	50.6900	+9.058%	44	728	+57.822%
2026-06-12	44.6500	46.5000	44.6500	46.4800	+0.781%	20	696	+72.117%
2026-06-11	47.3000	47.3000	45.9700	46.1200	-8.673%	48	705	+73.461%
2026-06-10	50.3000	50.5000	50.3000	50.5000	-0.296%	5	673	+58.416%
2026-06-09	54.2000	54.2000	50.6500	50.6500	-7.336%	20	672	+57.947%
2026-06-08	52.4900	55.1000	51.6000	54.6600	-8.134%	33	683	+46.359%
2026-06-04	59.5000	59.5000	59.5000	59.5000	+2.058%	1	670	+34.454%
2026-06-03	59.2700	59.3900	58.3000	58.3000	-11.559%	41	669	+37.221%
2026-06-02	67.1500	67.1500	65.7000	65.9200	-11.027%	24	657	+21.359%
2026-06-01	73.7000	75.1400	73.0200	74.0900	+17.547%	129	669	+7.977%
2026-05-29	60.8500	63.0300	60.8500	63.0300	+17.484%	4	762	+26.924%
2026-05-28	53.6500	53.6500	53.6500	53.6500	+15.104%	1	758	+49.115%
2026-05-27	46.6100	46.6100	46.6100	46.6100	-8.158%	2	757	+71.637%
2026-05-26	50.7500	50.7500	50.7500	50.7500	-2.046%	1	759	+57.635%
2026-05-22	50.9000	51.8100	50.9000	51.8100	+9.419%	7	758	+54.410%
2026-05-20	48.3100	48.3100	47.3500	47.3500	-11.246%	3	756	+68.955%
2026-05-19	53.6300	53.6300	53.3500	53.3500	+2.262%	2	758	+49.953%
2026-05-18	52.1700	52.1700	52.1700	52.1700	-0.761%	15	758	+53.345%
2026-05-15	50.0000	52.6000	50.0000	52.5700	+15.033%	615	758	+52.178%
2026-05-14	42.9300	45.7000	42.9300	45.7000	+7.126%	253	511	+75.055%
2026-05-13	43.3400	43.3400	42.6500	42.6600	-2.290%	3	279	+87.529%
2026-05-12	43.6600	43.6600	43.6600	43.6600	-1.087%	1	279	+83.234%
2026-05-11	44.1400	44.1400	44.1400	44.1400	-1.911%	1	279	+81.242%
2026-05-08	45.0000	45.0000	45.0000	45.0000	-8.145%	1	279	+77.778%
2026-05-07	50.4500	50.9000	48.8800	48.9900	+8.146%	111	279	+63.299%
2026-05-05	45.3000	45.3000	45.3000	45.3000	-7.020%	30	213	+76.600%
2026-05-04	48.7200	48.7200	48.7200	48.7200	+2.959%	1	243	+64.204%
2026-05-01	47.9100	47.9100	47.1700	47.3200	+8.632%	31	231	+69.062%
2026-04-30	43.5600	43.5600	43.5600	43.5600	-17.406%	1	231	+83.655%
2026-04-29	51.5000	52.7400	51.5000	52.7400	-2.730%	3	231	+51.688%
2026-04-27	52.9200	54.2200	52.9200	54.2200	+6.523%	42	234	+47.547%
2026-04-24	51.0000	51.0000	50.8500	50.9000	+1.698%	3	212	+57.171%
2026-04-23	50.0500	50.0500	50.0500	50.0500	-6.797%	20	211	+59.840%
2026-04-21	53.7800	53.9000	53.7000	53.7000	-2.346%	22	191	+48.976%
2026-04-17	53.5700	54.9900	53.5700	54.9900	+6.901%	13	191	+45.481%
2026-04-16	50.6400	51.4400	50.6400	51.4400	+23.387%	17	191	+55.521%
2026-04-14	41.6900	41.6900	41.6900	41.6900	+15.581%	2	191	+91.893%
2026-04-13	34.4700	36.0700	34.4100	36.0700	+10.070%	4	191	+121.791%
2026-04-10	34.2500	34.2500	32.7700	32.7700	+1.992%	2	191	+144.126%
2026-04-08	32.1300	32.1300	32.1300	32.1300	+9.584%	1	189	+148.988%
2026-03-30	29.3200	29.3200	29.3200	29.3200	+1.524%	1	189	+172.851%
2026-03-27	30.0100	30.0100	28.7000	28.8800	-8.810%	75	189	+177.008%
2026-03-26	32.4000	32.4000	31.6700	31.6700	-8.336%	6	212	+152.605%
2026-03-24	34.5500	34.5500	34.5500	34.5500	-4.161%	3	213	+131.548%
2026-03-23	37.0500	37.0500	36.0500	36.0500	-2.118%	63	213	+121.914%
2026-03-20	36.8300	36.8300	36.8300	36.8300	-12.310%	3	160	+117.214%
2026-03-16	42.0000	42.0000	42.0000	42.0000	-13.402%	3	160	+90.476%
2026-03-04	48.5100	48.5100	48.5000	48.5000	+0.643%	2	160	+64.948%
2026-03-03	48.1900	48.1900	48.1900	48.1900	+2.488%	1	161	+66.010%
2026-02-26	47.0200	47.0200	47.0200	47.0200	+5.782%	1	160	+70.140%
2026-02-25	44.4500	44.4500	44.4500	44.4500	+13.741%	1	160	+79.978%
2026-02-23	39.9000	39.9200	39.0800	39.0800	-11.383%	16	160	+104.708%
2026-02-19	44.1500	44.1500	44.1000	44.1000	+5.000%	2	158	+81.406%
2026-02-17	42.0000	42.0000	42.0000	42.0000	-4.219%	1	158	+90.476%
2026-02-11	43.8500	43.8500	43.8500	43.8500	+9.352%	10	158	+82.440%
2026-02-05	41.8500	41.8500	40.1000	40.1000	-14.041%	3	148	+99.501%
2026-02-04	46.6500	46.6500	46.6500	46.6500	-6.023%	1	146	+71.490%
2026-02-02	49.9100	50.0000	49.2400	49.6400	-4.904%	20	146	+61.160%
2026-01-30	55.0800	55.0800	52.2000	52.2000	+4.296%	34	127	+53.257%
2026-01-29	54.4200	54.4200	49.9000	50.0500	-30.985%	37	128	+59.840%
2026-01-26	72.5200	72.5200	72.5200	72.5200	+4.616%	1	124	+10.314%
2026-01-23	69.3200	69.3200	69.3200	69.3200	+18.496%	15	124	+15.407%
2026-01-22	58.5000	58.5000	58.5000	58.5000	+2.668%	1	109	+36.752%
2026-01-21	56.5600	56.9800	56.5600	56.9800	-11.549%	18	109	+40.400%
2026-01-16	64.4200	64.4200	64.4200	64.4200	-0.586%	1	102	+24.185%
2026-01-14	68.5000	68.5000	64.8000	64.8000	-10.311%	110	102	+23.457%
2026-01-12	71.9000	72.2500	71.9000	72.2500	-1.027%	2	2	+10.727%
2026-01-08	73.0000	73.0000	73.0000	73.0000	0.000%	1	1	+9.589%