Dark

MSFT20281215C575
MSFT Dec 15 2028 575.00 Call (MSFT281215C00575000)
option OPRA

EOD

Sep 29, 2026

93.00-3.975%(-3.85)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	93.0000	93.0000	93.0000	93.0000	-3.975%	3	281	0.000%
2026-09-25	96.3300	96.8500	96.2000	96.8500	+10.496%	9	281	-3.975%
2026-09-23	86.5500	87.8000	86.5500	87.6500	+2.097%	25	277	+6.104%
2026-09-22	84.7500	86.1500	84.6500	85.8500	+1.036%	120	256	+8.328%
2026-09-21	84.9700	84.9700	84.9700	84.9700	+1.700%	5	171	+9.450%
2026-09-17	84.3700	84.3700	83.5500	83.5500	+1.396%	10	171	+11.311%
2026-09-16	83.1800	83.1800	81.2000	82.4000	-4.795%	10	171	+12.864%
2026-09-15	85.9500	86.5700	85.9500	86.5500	-0.745%	3	172	+7.452%
2026-09-14	87.2000	87.2000	87.2000	87.2000	+7.522%	1	173	+6.651%
2026-09-08	81.6200	83.0000	81.1000	81.1000	-4.979%	11	172	+14.673%
2026-09-04	88.5000	88.5000	85.3500	85.3500	-2.054%	2	170	+8.963%
2026-09-01	86.7000	87.1400	86.7000	87.1400	-7.377%	10	170	+6.725%
2026-08-31	93.7200	94.4200	93.7200	94.0800	-4.787%	6	169	-1.148%
2026-08-28	98.8100	98.8100	98.8100	98.8100	+21.002%	1	169	-5.880%
2026-08-25	81.6600	81.6600	81.6600	81.6600	-0.415%	1	168	+13.887%
2026-08-24	82.0000	82.0000	82.0000	82.0000	+3.444%	1	167	+13.415%
2026-08-19	79.0000	79.9900	79.0000	79.2700	+0.917%	10	167	+17.321%
2026-08-18	79.3400	79.3400	78.5500	78.5500	-1.269%	2	166	+18.396%
2026-08-17	79.5600	79.5600	79.5600	79.5600	-8.531%	2	165	+16.893%
2026-08-12	86.7500	86.9800	86.7500	86.9800	-8.442%	4	165	+6.921%
2026-08-07	95.0000	95.0000	95.0000	95.0000	+3.182%	7	163	-2.105%
2026-08-06	92.0700	92.0700	92.0700	92.0700	+3.975%	1	163	+1.010%
2026-08-05	87.6000	88.5500	87.6000	88.5500	-0.506%	3	163	+5.025%
2026-08-04	89.0000	89.0000	89.0000	89.0000	+34.848%	1	162	+4.494%
2026-07-31	66.6300	66.6300	66.0000	66.0000	-0.076%	8	163	+40.909%
2026-07-30	66.3300	67.2400	66.0500	66.0500	+43.900%	9	156	+40.802%
2026-07-29	45.9000	45.9000	45.9000	45.9000	+1.325%	1	152	+102.614%
2026-07-24	45.3000	45.3000	45.3000	45.3000	-12.968%	1	153	+105.298%
2026-07-21	52.0500	52.0500	52.0500	52.0500	-3.253%	4	153	+78.674%
2026-07-16	53.8300	53.8300	53.8000	53.8000	+3.322%	2	153	+72.862%
2026-07-15	46.8200	52.0700	46.8200	52.0700	+6.570%	80	153	+78.606%
2026-07-10	48.8600	48.8600	48.8600	48.8600	+8.578%	1	114	+90.340%
2026-07-09	45.0000	45.0000	45.0000	45.0000	-3.743%	1	114	+106.667%
2026-07-06	46.7500	46.7500	46.7500	46.7500	-6.724%	1	114	+98.930%
2026-07-02	50.1200	50.1200	50.1200	50.1200	+21.444%	1	114	+85.555%
2026-06-29	41.9000	41.9000	41.2700	41.2700	-0.434%	5	114	+125.345%
2026-06-26	41.4500	41.4500	41.4500	41.4500	+19.521%	1	111	+124.367%
2026-06-25	35.0500	35.3500	34.6800	34.6800	-12.908%	17	112	+168.166%
2026-06-22	39.8200	39.8200	39.8200	39.8200	-18.602%	1	126	+133.551%
2026-06-15	48.9200	48.9200	48.9200	48.9200	+6.348%	10	126	+90.106%
2026-06-12	46.0000	46.0000	46.0000	46.0000	-11.606%	2	126	+102.174%
2026-06-08	52.0400	52.0400	52.0400	52.0400	-10.353%	1	126	+78.709%
2026-06-04	59.5600	59.7000	58.0500	58.0500	+2.021%	4	125	+60.207%
2026-06-03	56.9000	56.9000	56.9000	56.9000	-11.094%	1	127	+63.445%
2026-06-02	65.6300	65.6300	64.0000	64.0000	-11.724%	2	127	+45.313%
2026-06-01	72.5000	72.5000	72.5000	72.5000	+20.833%	8	127	+28.276%
2026-05-29	61.1500	61.2500	60.0000	60.0000	+25.654%	6	133	+55.000%
2026-05-27	47.7500	47.7500	47.7500	47.7500	-1.343%	1	134	+94.764%
2026-05-20	47.3000	48.4400	47.3000	48.4000	+1.510%	4	134	+92.149%
2026-05-15	47.6800	47.6800	47.6800	47.6800	+10.781%	1	133	+95.050%
2026-05-11	43.0400	43.0400	43.0400	43.0400	+2.476%	1	134	+116.078%
2026-05-06	42.0000	42.0000	42.0000	42.0000	+2.439%	1	133	+121.429%
2026-04-30	41.0000	41.0000	41.0000	41.0000	-21.456%	22	134	+126.829%
2026-04-29	52.2000	52.2000	52.2000	52.2000	+0.987%	1	156	+78.161%
2026-04-27	50.8700	51.6900	50.8300	51.6900	-1.449%	10	155	+79.919%
2026-04-21	52.5700	52.5700	52.4500	52.4500	+6.627%	16	157	+77.312%
2026-04-20	46.5500	50.0000	46.5500	49.1900	-2.304%	91	157	+89.063%
2026-04-16	50.3500	50.3500	50.3500	50.3500	+5.115%	2	161	+84.707%
2026-04-15	41.2500	47.9000	41.2500	47.9000	+35.311%	3	161	+94.154%
2026-04-13	34.9500	35.4000	34.9500	35.4000	+13.316%	28	161	+162.712%
2026-04-10	31.2400	31.2400	31.2400	31.2400	+4.133%	1	172	+197.695%
2026-04-07	30.0000	30.0000	30.0000	30.0000	-2.439%	1	171	+210.000%
2026-04-02	30.0000	30.7500	30.0000	30.7500	-0.806%	20	171	+202.439%
2026-04-01	31.0000	31.0000	31.0000	31.0000	+1.307%	4	171	+200.000%
2026-03-31	30.6000	30.6000	30.6000	30.6000	+8.127%	50	167	+203.922%
2026-03-30	28.3000	28.3000	28.3000	28.3000	+0.212%	1	117	+228.622%
2026-03-27	29.0300	29.0300	28.2400	28.2400	-14.112%	9	117	+229.320%
2026-03-25	32.8800	32.8800	32.8800	32.8800	-0.635%	3	115	+182.847%
2026-03-24	33.0900	33.0900	33.0900	33.0900	-7.904%	23	115	+181.052%
2026-03-20	35.9300	35.9300	35.9300	35.9300	-12.515%	3	103	+158.837%
2026-03-16	41.0700	41.0700	41.0700	41.0700	-17.794%	8	103	+126.443%
2026-03-06	49.9600	49.9600	49.9600	49.9600	+17.775%	1	111	+86.149%
2026-02-20	41.3900	42.4200	41.3900	42.4200	+2.390%	3	110	+119.236%
2026-02-17	41.4300	41.4300	41.4300	41.4300	-2.057%	1	110	+124.475%
2026-02-13	42.0000	43.5800	42.0000	42.3000	-3.995%	6	108	+119.858%
2026-02-11	44.1900	44.1900	43.9300	44.0600	+14.352%	100	108	+111.076%
2026-02-05	42.0200	42.0200	38.5300	38.5300	-12.272%	7	144	+141.370%
2026-02-03	44.9500	45.2200	43.9200	43.9200	-10.532%	7	145	+111.749%
2026-02-02	49.0800	49.0900	49.0800	49.0900	-3.594%	2	146	+89.448%
2026-01-30	53.7000	53.7000	50.9200	50.9200	-2.452%	3	145	+82.639%
2026-01-29	51.0000	52.2000	48.6500	52.2000	-24.348%	33	145	+78.161%
2026-01-23	69.0000	69.0000	69.0000	69.0000	+25.227%	7	127	+34.783%
2026-01-21	55.1000	55.1000	55.1000	55.1000	-6.610%	2	127	+68.784%
2026-01-20	59.0100	59.0100	59.0000	59.0000	-13.743%	12	127	+57.627%
2026-01-13	68.4000	68.4000	68.4000	68.4000	-4.269%	10	115	+35.965%
2026-01-12	71.0500	71.4500	71.0500	71.4500	-0.349%	2	105	+30.161%
2026-01-08	72.1700	72.1700	71.7000	71.7000	0.000%	105	105	+29.707%