Dark

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

EOD

Sep 29, 2026

95.19+0.274%(+0.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	95.1800	95.1900	95.1800	95.1900	+0.274%	2	765	0.000%
2026-09-28	91.4700	95.9500	91.4700	94.9300	-1.759%	8	766	+0.274%
2026-09-25	96.6300	96.6300	96.6300	96.6300	+8.439%	2	766	-1.490%
2026-09-23	88.2700	89.1100	88.2700	89.1100	+2.132%	14	766	+6.823%
2026-09-22	86.7000	87.2500	86.6500	87.2500	+5.515%	4	764	+9.100%
2026-09-16	82.6900	82.6900	82.6900	82.6900	-6.923%	3	762	+15.117%
2026-09-15	88.8400	88.8400	88.8400	88.8400	+6.078%	1	762	+7.148%
2026-09-10	81.6500	83.7500	81.5500	83.7500	-0.179%	17	763	+13.660%
2026-09-09	83.3800	83.9000	83.3800	83.9000	+0.841%	61	763	+13.456%
2026-09-08	83.2000	83.2000	83.2000	83.2000	-5.077%	2	737	+14.411%
2026-09-04	87.6500	87.6500	87.6500	87.6500	-6.755%	20	728	+8.602%
2026-09-03	94.0000	94.0000	94.0000	94.0000	+6.083%	1	728	+1.266%
2026-09-01	88.6100	88.6100	88.6100	88.6100	-7.775%	1	729	+7.426%
2026-08-31	96.0800	96.0800	96.0800	96.0800	+4.118%	1	729	-0.926%
2026-08-27	83.5000	92.2800	83.5000	92.2800	+9.622%	5	729	+3.153%
2026-08-25	84.1900	84.1900	84.1800	84.1800	+3.926%	2	727	+13.079%
2026-08-19	81.0000	81.0000	81.0000	81.0000	-0.025%	46	726	+17.519%
2026-08-18	80.4800	81.0200	80.4800	81.0200	+0.658%	4	761	+17.490%
2026-08-17	81.9500	83.0500	80.4900	80.4900	-8.399%	21	761	+18.263%
2026-08-14	88.6600	89.4300	87.8700	87.8700	+0.423%	41	760	+8.330%
2026-08-13	91.0500	91.0500	87.5000	87.5000	-0.455%	3	759	+8.789%
2026-08-12	91.0000	91.0000	87.9000	87.9000	-9.288%	34	759	+8.294%
2026-08-11	96.9000	96.9000	96.9000	96.9000	-0.196%	4	764	-1.765%
2026-08-10	99.9500	100.5000	97.0900	97.0900	-0.165%	4	764	-1.957%
2026-08-07	97.2500	97.2500	97.2500	97.2500	+1.302%	2	763	-2.118%
2026-08-06	93.2500	96.0000	92.7500	96.0000	+6.726%	11	765	-0.844%
2026-08-05	89.3300	89.9500	89.3300	89.9500	-1.962%	49	767	+5.825%
2026-08-04	90.9500	92.7500	90.6900	91.7500	+14.688%	58	757	+3.749%
2026-08-03	80.0000	80.0000	80.0000	80.0000	+13.074%	2	748	+18.988%
2026-07-31	68.7700	70.7500	66.3000	70.7500	+4.443%	21	746	+34.544%
2026-07-30	66.7000	67.7400	63.4000	67.7400	+40.307%	61	738	+40.523%
2026-07-29	47.5300	48.2800	47.5300	48.2800	+2.180%	2	720	+97.162%
2026-07-27	47.2500	47.2500	47.2500	47.2500	+5.304%	1	719	+101.460%
2026-07-23	44.8700	44.8700	44.8700	44.8700	-17.594%	1	719	+112.146%
2026-07-21	54.4500	54.4500	54.4500	54.4500	+7.185%	1	719	+74.821%
2026-07-17	51.0000	51.3300	49.4000	50.8000	-7.316%	22	718	+87.382%
2026-07-16	54.8800	54.8800	54.8100	54.8100	+3.984%	13	729	+73.673%
2026-07-15	48.0200	52.7100	47.9400	52.7100	+11.816%	75	719	+80.592%
2026-07-14	47.1200	47.1400	47.1200	47.1400	-7.786%	10	683	+101.930%
2026-07-02	50.8500	51.1700	50.8000	51.1200	+1.833%	6	680	+86.209%
2026-07-01	49.2600	50.2000	49.2600	50.2000	+20.760%	2	680	+89.622%
2026-06-29	41.7000	41.7000	41.5700	41.5700	-3.326%	2	681	+128.987%
2026-06-26	42.1000	43.0000	42.0300	43.0000	+18.982%	22	682	+121.372%
2026-06-25	37.8400	37.8400	35.0500	36.1400	-14.259%	61	681	+163.392%
2026-06-23	42.1500	42.1500	42.1500	42.1500	+4.487%	20	717	+125.836%
2026-06-22	45.5000	45.5000	40.3400	40.3400	-8.005%	3	717	+135.969%
2026-06-18	43.9600	43.9600	43.8500	43.8500	-6.283%	2	713	+117.081%
2026-06-17	47.2200	47.2200	46.7900	46.7900	-3.226%	7	713	+103.441%
2026-06-16	49.0000	49.0000	48.3500	48.3500	-4.616%	31	713	+96.877%
2026-06-15	51.8300	52.8500	50.6900	50.6900	+9.058%	44	728	+87.789%
2026-06-12	44.6500	46.5000	44.6500	46.4800	+0.781%	20	696	+104.798%
2026-06-11	47.3000	47.3000	45.9700	46.1200	-8.673%	48	705	+106.396%
2026-06-10	50.3000	50.5000	50.3000	50.5000	-0.296%	5	673	+88.495%
2026-06-09	54.2000	54.2000	50.6500	50.6500	-7.336%	20	672	+87.937%
2026-06-08	52.4900	55.1000	51.6000	54.6600	-8.134%	33	683	+74.149%
2026-06-04	59.5000	59.5000	59.5000	59.5000	+2.058%	1	670	+59.983%
2026-06-03	59.2700	59.3900	58.3000	58.3000	-11.559%	41	669	+63.276%
2026-06-02	67.1500	67.1500	65.7000	65.9200	-11.027%	24	657	+44.402%
2026-06-01	73.7000	75.1400	73.0200	74.0900	+17.547%	129	669	+28.479%
2026-05-29	60.8500	63.0300	60.8500	63.0300	+17.484%	4	762	+51.023%
2026-05-28	53.6500	53.6500	53.6500	53.6500	+15.104%	1	758	+77.428%
2026-05-27	46.6100	46.6100	46.6100	46.6100	-8.158%	2	757	+104.227%
2026-05-26	50.7500	50.7500	50.7500	50.7500	-2.046%	1	759	+87.567%
2026-05-22	50.9000	51.8100	50.9000	51.8100	+9.419%	7	758	+83.729%
2026-05-20	48.3100	48.3100	47.3500	47.3500	-11.246%	3	756	+101.035%
2026-05-19	53.6300	53.6300	53.3500	53.3500	+2.262%	2	758	+78.425%
2026-05-18	52.1700	52.1700	52.1700	52.1700	-0.761%	15	758	+82.461%
2026-05-15	50.0000	52.6000	50.0000	52.5700	+15.033%	615	758	+81.073%
2026-05-14	42.9300	45.7000	42.9300	45.7000	+7.126%	253	511	+108.293%
2026-05-13	43.3400	43.3400	42.6500	42.6600	-2.290%	3	279	+123.136%
2026-05-12	43.6600	43.6600	43.6600	43.6600	-1.087%	1	279	+118.026%
2026-05-11	44.1400	44.1400	44.1400	44.1400	-1.911%	1	279	+115.655%
2026-05-08	45.0000	45.0000	45.0000	45.0000	-8.145%	1	279	+111.533%
2026-05-07	50.4500	50.9000	48.8800	48.9900	+8.146%	111	279	+94.305%
2026-05-05	45.3000	45.3000	45.3000	45.3000	-7.020%	30	213	+110.132%
2026-05-04	48.7200	48.7200	48.7200	48.7200	+2.959%	1	243	+95.382%
2026-05-01	47.9100	47.9100	47.1700	47.3200	+8.632%	31	231	+101.162%
2026-04-30	43.5600	43.5600	43.5600	43.5600	-17.406%	1	231	+118.526%
2026-04-29	51.5000	52.7400	51.5000	52.7400	-2.730%	3	231	+80.489%
2026-04-27	52.9200	54.2200	52.9200	54.2200	+6.523%	42	234	+75.563%
2026-04-24	51.0000	51.0000	50.8500	50.9000	+1.698%	3	212	+87.014%
2026-04-23	50.0500	50.0500	50.0500	50.0500	-6.797%	20	211	+90.190%
2026-04-21	53.7800	53.9000	53.7000	53.7000	-2.346%	22	191	+77.263%
2026-04-17	53.5700	54.9900	53.5700	54.9900	+6.901%	13	191	+73.104%
2026-04-16	50.6400	51.4400	50.6400	51.4400	+23.387%	17	191	+85.051%
2026-04-14	41.6900	41.6900	41.6900	41.6900	+15.581%	2	191	+128.328%
2026-04-13	34.4700	36.0700	34.4100	36.0700	+10.070%	4	191	+163.904%
2026-04-10	34.2500	34.2500	32.7700	32.7700	+1.992%	2	191	+190.479%
2026-04-08	32.1300	32.1300	32.1300	32.1300	+9.584%	1	189	+196.265%
2026-03-30	29.3200	29.3200	29.3200	29.3200	+1.524%	1	189	+224.659%
2026-03-27	30.0100	30.0100	28.7000	28.8800	-8.810%	75	189	+229.605%
2026-03-26	32.4000	32.4000	31.6700	31.6700	-8.336%	6	212	+200.568%
2026-03-24	34.5500	34.5500	34.5500	34.5500	-4.161%	3	213	+175.514%
2026-03-23	37.0500	37.0500	36.0500	36.0500	-2.118%	63	213	+164.050%
2026-03-20	36.8300	36.8300	36.8300	36.8300	-12.310%	3	160	+158.458%
2026-03-16	42.0000	42.0000	42.0000	42.0000	-13.402%	3	160	+126.643%
2026-03-04	48.5100	48.5100	48.5000	48.5000	+0.643%	2	160	+96.268%
2026-03-03	48.1900	48.1900	48.1900	48.1900	+2.488%	1	161	+97.531%
2026-02-26	47.0200	47.0200	47.0200	47.0200	+5.782%	1	160	+102.446%
2026-02-25	44.4500	44.4500	44.4500	44.4500	+13.741%	1	160	+114.151%
2026-02-23	39.9000	39.9200	39.0800	39.0800	-11.383%	16	160	+143.577%
2026-02-19	44.1500	44.1500	44.1000	44.1000	+5.000%	2	158	+115.850%
2026-02-17	42.0000	42.0000	42.0000	42.0000	-4.219%	1	158	+126.643%
2026-02-11	43.8500	43.8500	43.8500	43.8500	+9.352%	10	158	+117.081%
2026-02-05	41.8500	41.8500	40.1000	40.1000	-14.041%	3	148	+137.382%
2026-02-04	46.6500	46.6500	46.6500	46.6500	-6.023%	1	146	+104.051%
2026-02-02	49.9100	50.0000	49.2400	49.6400	-4.904%	20	146	+91.761%
2026-01-30	55.0800	55.0800	52.2000	52.2000	+4.296%	34	127	+82.356%
2026-01-29	54.4200	54.4200	49.9000	50.0500	-30.985%	37	128	+90.190%
2026-01-26	72.5200	72.5200	72.5200	72.5200	+4.616%	1	124	+31.260%
2026-01-23	69.3200	69.3200	69.3200	69.3200	+18.496%	15	124	+37.320%
2026-01-22	58.5000	58.5000	58.5000	58.5000	+2.668%	1	109	+62.718%
2026-01-21	56.5600	56.9800	56.5600	56.9800	-11.549%	18	109	+67.059%
2026-01-16	64.4200	64.4200	64.4200	64.4200	-0.586%	1	102	+47.765%
2026-01-14	68.5000	68.5000	64.8000	64.8000	-10.311%	110	102	+46.898%
2026-01-12	71.9000	72.2500	71.9000	72.2500	-1.027%	2	2	+31.751%
2026-01-08	73.0000	73.0000	73.0000	73.0000	0.000%	1	1	+30.397%