Dark

MSFT20281215C580
MSFT Dec 15 2028 580.00 Call (MSFT281215C00580000)
option OPRA

EOD

Sep 28, 2026

91.60-1.579%(-1.47)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	91.2900	91.6000	90.4000	91.6000	-1.579%	65	1,627	0.000%
2026-09-25	94.8500	95.1500	93.0700	93.0700	+12.839%	4	1,567	-1.579%
2026-09-24	82.5400	82.5400	82.4800	82.4800	-1.162%	4	1,565	+11.057%
2026-09-22	83.6000	83.6000	82.8000	83.4500	0.000%	50	1,563	+9.766%
2026-09-21	80.3600	83.6500	80.3600	83.4500	+5.127%	24	1,549	+9.766%
2026-09-16	79.3700	79.4500	79.3600	79.3800	-11.800%	10	1,563	+15.394%
2026-09-14	90.0000	90.0000	90.0000	90.0000	+8.630%	5	1,558	+1.778%
2026-09-11	82.8500	82.8500	82.8500	82.8500	+3.809%	26	1,558	+10.561%
2026-09-08	79.8100	79.8100	79.8100	79.8100	-9.972%	2	1,532	+14.773%
2026-09-03	90.1200	90.7900	88.6500	88.6500	+9.580%	45	1,533	+3.328%
2026-09-02	80.9000	80.9000	80.9000	80.9000	-5.952%	12	1,494	+13.226%
2026-09-01	88.3600	88.4300	86.0200	86.0200	-9.690%	18	1,494	+6.487%
2026-08-28	93.0700	95.2500	93.0700	95.2500	+6.783%	4	1,498	-3.832%
2026-08-27	89.2000	89.2000	89.2000	89.2000	+10.232%	1	1,497	+2.691%
2026-08-25	80.8700	80.9700	80.7700	80.9200	+0.136%	9	1,497	+13.198%
2026-08-24	80.8000	82.0000	80.4400	80.8100	+2.304%	15	1,492	+13.352%
2026-08-21	79.0000	79.0000	78.9900	78.9900	+1.530%	6	1,490	+15.964%
2026-08-20	79.2200	79.2200	77.3900	77.8000	-1.144%	11	1,485	+17.738%
2026-08-19	78.7000	78.7000	78.7000	78.7000	+2.809%	3	1,483	+16.391%
2026-08-18	76.5500	76.5500	76.5500	76.5500	+0.724%	3	1,483	+19.660%
2026-08-17	80.0000	80.0000	75.5000	76.0000	-12.634%	54	1,483	+20.526%
2026-08-13	85.1200	87.0000	85.1200	86.9900	+2.583%	51	1,513	+5.299%
2026-08-12	85.1500	87.0400	84.8000	84.8000	-7.575%	23	1,488	+8.019%
2026-08-11	92.0000	93.0000	91.0000	91.7500	-1.767%	35	1,495	-0.163%
2026-08-10	93.4000	93.4000	93.4000	93.4000	+1.909%	1	1,526	-1.927%
2026-08-07	94.0600	94.0600	91.6500	91.6500	+1.811%	4	1,525	-0.055%
2026-08-06	90.0000	90.1500	89.7200	90.0200	+3.198%	12	1,524	+1.755%
2026-08-05	84.7500	87.2300	84.7500	87.2300	-1.312%	45	1,517	+5.010%
2026-08-04	88.2500	88.3900	87.5500	88.3900	+5.793%	6	1,520	+3.632%
2026-08-03	81.7500	84.2200	80.7200	83.5500	+19.442%	29	1,520	+9.635%
2026-07-31	63.2500	69.9500	63.2500	69.9500	+8.534%	86	1,523	+30.951%
2026-07-30	62.1700	65.3200	60.9700	64.4500	+36.778%	147	1,535	+42.126%
2026-07-29	47.1200	47.1200	47.1200	47.1200	-2.139%	1	1,519	+94.397%
2026-07-28	48.1500	48.1500	48.1500	48.1500	+3.061%	1	1,520	+90.239%
2026-07-27	46.7200	46.7200	46.7200	46.7200	+8.651%	1	1,520	+96.062%
2026-07-23	45.6000	45.6000	43.0000	43.0000	-16.130%	4	1,520	+113.023%
2026-07-21	51.2700	51.2700	51.2700	51.2700	-4.240%	1	1,522	+78.662%
2026-07-16	52.6100	53.5400	52.6100	53.5400	+5.145%	4	1,522	+71.087%
2026-07-15	46.9800	50.9200	46.9800	50.9200	+10.240%	14	1,521	+79.890%
2026-07-14	45.7700	46.3200	45.5000	46.1900	-5.869%	66	1,514	+98.311%
2026-07-13	48.9800	49.0700	48.9800	49.0700	+7.610%	2	1,482	+86.672%
2026-07-10	45.2800	45.6000	45.2800	45.6000	+7.878%	55	1,482	+100.877%
2026-07-09	42.2700	42.2700	42.2700	42.2700	-5.267%	1	1,482	+116.702%
2026-07-08	45.5000	45.5000	44.2000	44.6200	-4.983%	24	1,482	+105.289%
2026-07-06	46.9600	46.9600	46.9600	46.9600	-5.513%	1	1,473	+95.060%
2026-07-02	49.7000	49.7000	49.7000	49.7000	+4.302%	2	1,473	+84.306%
2026-07-01	48.4000	48.4000	46.8900	47.6500	+14.681%	4	1,473	+92.235%
2026-06-30	41.0000	41.5500	40.4000	41.5500	+3.745%	806	1,474	+120.457%
2026-06-29	40.7800	40.7800	40.0500	40.0500	-0.373%	2	1,484	+128.714%
2026-06-26	39.2500	40.2000	39.2500	40.2000	+15.219%	2	1,482	+127.861%
2026-06-25	35.5000	35.5000	34.8900	34.8900	-8.184%	3	1,480	+162.539%
2026-06-24	41.5700	41.5700	38.0000	38.0000	-5.520%	21	1,481	+141.053%
2026-06-23	40.2200	40.2200	40.2200	40.2200	-2.967%	20	1,481	+127.747%
2026-06-17	44.8900	44.8900	41.4500	41.4500	-11.375%	23	1,487	+120.989%
2026-06-16	46.7700	46.7700	46.7700	46.7700	-5.055%	25	1,487	+95.852%
2026-06-15	48.7300	49.4800	48.7300	49.2600	+6.623%	27	1,487	+85.952%
2026-06-12	46.2000	46.2000	46.2000	46.2000	-5.599%	1	1,462	+98.268%
2026-06-10	48.9400	48.9400	48.9400	48.9400	-1.410%	7	1,461	+87.168%
2026-06-09	48.5900	49.6400	48.5900	49.6400	-6.779%	6	1,461	+84.529%
2026-06-08	51.3000	53.2500	51.3000	53.2500	+1.894%	26	1,460	+72.019%
2026-06-05	52.2600	52.2600	52.2600	52.2600	-6.361%	20	1,480	+75.277%
2026-06-03	57.1800	57.4000	55.2000	55.8100	-11.595%	33	1,480	+64.128%
2026-06-02	64.1500	64.7300	62.9200	63.1300	-11.645%	223	1,480	+45.097%
2026-06-01	70.2500	71.5000	69.9600	71.4500	+18.119%	46	1,373	+28.202%
2026-05-29	58.0000	60.7000	58.0000	60.4900	+13.065%	121	1,371	+51.430%
2026-05-28	52.5200	53.5000	52.5200	53.5000	+11.714%	21	1,296	+71.215%
2026-05-27	47.8900	47.8900	47.8900	47.8900	+1.850%	1	1,306	+91.272%
2026-05-26	47.0200	47.0200	47.0200	47.0200	-3.687%	1	1,305	+94.811%
2026-05-21	48.4000	49.2300	48.4000	48.8200	+6.594%	3	1,306	+87.628%
2026-05-20	45.8000	45.8000	45.8000	45.8000	-5.391%	1	1,306	+100.000%
2026-05-19	48.4500	48.4500	48.4100	48.4100	+0.854%	3	1,304	+89.217%
2026-05-18	49.6500	49.6500	48.0000	48.0000	-7.282%	22	1,304	+90.833%
2026-05-15	48.8900	51.7700	48.8900	51.7700	+26.268%	42	1,304	+76.936%
2026-05-14	41.0000	41.0000	41.0000	41.0000	+0.861%	1	1,296	+123.415%
2026-05-13	39.9000	41.5000	39.9000	40.6500	-3.787%	5	1,296	+125.338%
2026-05-12	41.9200	42.2500	41.9200	42.2500	-1.881%	18	1,296	+116.805%
2026-05-11	43.0600	43.0600	43.0600	43.0600	-7.893%	40	1,296	+112.726%
2026-05-07	48.4800	48.4800	46.6500	46.7500	+8.117%	73	1,260	+95.936%
2026-05-06	42.8300	43.2400	42.8300	43.2400	-4.611%	20	1,197	+111.841%
2026-05-04	45.1900	45.3300	45.1900	45.3300	+4.111%	2	1,189	+102.074%
2026-04-30	46.0200	46.0200	42.6500	43.5400	-14.376%	47	1,188	+110.381%
2026-04-29	51.1100	51.1100	50.8500	50.8500	-1.262%	3	1,203	+80.138%
2026-04-28	50.9600	51.9400	50.9600	51.5000	-0.560%	18	1,203	+77.864%
2026-04-27	49.9000	51.7900	49.5300	51.7900	+3.580%	134	1,201	+76.868%
2026-04-24	50.0000	50.0000	50.0000	50.0000	+1.833%	10	1,165	+83.200%
2026-04-23	49.1000	49.1000	49.1000	49.1000	-8.344%	1	1,165	+86.558%
2026-04-22	50.0800	53.5700	50.0800	53.5700	+5.142%	5	1,164	+70.991%
2026-04-21	50.9500	50.9500	50.9500	50.9500	+6.146%	20	1,167	+79.784%
2026-04-20	48.6000	48.6000	47.6000	48.0000	-9.005%	8	1,147	+90.833%
2026-04-17	51.0600	53.8000	51.0000	52.7500	+7.653%	7	1,150	+73.649%
2026-04-16	49.0000	49.0000	49.0000	49.0000	+5.263%	1	1,151	+86.939%
2026-04-15	42.3000	46.5500	42.3000	46.5500	+21.066%	11	1,151	+96.778%
2026-04-14	38.3900	39.0000	38.3900	38.4500	+27.741%	5	1,151	+138.231%
2026-04-10	30.5000	30.5000	30.1000	30.1000	+2.277%	3	1,151	+204.319%
2026-04-09	29.6500	29.8800	29.4300	29.4300	-1.900%	14	1,149	+211.247%
2026-04-08	30.0000	30.0000	30.0000	30.0000	-1.316%	1	1,148	+205.333%
2026-04-06	30.4000	30.4000	30.4000	30.4000	+1.165%	6	1,148	+201.316%
2026-04-02	29.5000	30.0500	29.5000	30.0500	-6.094%	2	1,147	+204.825%
2026-04-01	31.0000	32.0000	30.2800	32.0000	+2.696%	3	1,147	+186.250%
2026-03-31	29.6000	31.1600	29.6000	31.1600	+15.066%	61	1,147	+193.967%
2026-03-30	27.5000	27.5000	27.0100	27.0800	-1.884%	13	1,115	+238.257%
2026-03-27	28.5000	28.6500	27.6000	27.6000	-8.306%	6	1,115	+231.884%
2026-03-26	30.1000	30.1000	30.1000	30.1000	-3.526%	1	1,110	+204.319%
2026-03-25	31.2000	31.2000	31.2000	31.2000	-4.587%	1	1,109	+193.590%
2026-03-24	32.3000	32.7000	32.3000	32.7000	-8.990%	88	1,108	+180.122%
2026-03-23	35.5500	35.9300	35.3900	35.9300	+3.455%	6	1,092	+154.940%
2026-03-20	34.9200	35.8000	34.7000	34.7300	-4.483%	12	1,086	+163.749%
2026-03-19	37.2000	37.2000	36.3600	36.3600	-2.337%	3	1,082	+151.925%
2026-03-18	37.5900	39.0000	37.2300	37.2300	-5.771%	5	1,080	+146.038%
2026-03-17	39.5500	39.5500	39.5100	39.5100	-1.225%	4	1,079	+131.840%
2026-03-16	39.5500	40.0000	39.5500	40.0000	-0.423%	2	1,079	+129.000%
2026-03-13	40.1700	40.1700	40.1700	40.1700	-11.325%	1	1,078	+128.031%
2026-03-09	46.9200	46.9200	45.0000	45.3000	-2.998%	12	1,078	+102.208%
2026-03-03	42.8300	46.7000	42.8300	46.7000	+4.897%	3	1,070	+96.146%
2026-03-02	44.5200	44.5200	44.5200	44.5200	+3.776%	1	1,071	+105.750%
2026-02-25	42.4000	42.9000	42.4000	42.9000	+9.299%	3	1,070	+113.520%
2026-02-24	38.5700	39.3000	38.3000	39.2500	+5.087%	7	1,070	+133.376%
2026-02-23	38.3900	39.0000	37.3500	37.3500	-7.823%	14	1,069	+145.248%
2026-02-20	40.5200	40.5200	40.5200	40.5200	-2.596%	1	1,069	+126.061%
2026-02-19	42.4000	42.4000	41.6000	41.6000	+3.483%	3	1,068	+120.192%
2026-02-17	39.9000	40.4300	39.9000	40.2000	-2.403%	13	1,068	+127.861%
2026-02-13	41.1900	41.1900	41.1900	41.1900	-3.151%	2	1,059	+122.384%
2026-02-12	40.7500	42.5300	40.7500	42.5300	+0.544%	27	1,059	+115.377%
2026-02-11	43.3600	43.3600	42.3000	42.3000	-7.440%	7	1,034	+116.548%
2026-02-10	45.7000	45.7000	45.7000	45.7000	+1.106%	800	1,033	+100.438%
2026-02-09	44.6500	45.2000	44.6500	45.2000	+14.228%	4	283	+102.655%
2026-02-06	38.6000	39.6100	38.6000	39.5700	+5.661%	8	282	+131.489%
2026-02-05	39.0000	39.0000	37.4500	37.4500	-15.558%	115	277	+144.593%
2026-02-04	44.5000	44.5000	44.3000	44.3500	+2.260%	155	277	+106.539%
2026-02-03	43.3700	43.3700	43.3700	43.3700	-8.289%	1	141	+111.206%
2026-02-02	47.2900	47.2900	47.2900	47.2900	-4.792%	3	140	+93.698%
2026-01-30	51.7300	51.7300	49.5500	49.6700	-2.608%	3	140	+84.417%
2026-01-29	49.3000	51.0000	47.4000	51.0000	-30.137%	4	139	+79.608%
2026-01-28	72.4700	73.0000	72.4700	73.0000	+9.527%	6	138	+25.479%
2026-01-23	59.1400	66.6500	59.1400	66.6500	+20.047%	8	133	+37.434%
2026-01-22	55.5300	55.5300	55.5200	55.5200	+1.965%	20	133	+64.986%
2026-01-21	57.1500	57.1600	54.4500	54.4500	-6.282%	16	133	+68.228%
2026-01-20	58.1000	58.1000	58.1000	58.1000	-5.236%	1	117	+57.659%
2026-01-16	61.2500	61.3100	61.2500	61.3100	+2.320%	8	109	+49.405%
2026-01-15	61.2100	61.2100	59.9200	59.9200	-13.933%	4	109	+52.870%
2026-01-12	69.0000	69.6200	69.0000	69.6200	+0.928%	103	105	+31.571%
2026-01-09	69.0100	69.0100	68.9800	68.9800	-0.390%	3	105	+32.792%
2026-01-08	69.7900	69.7900	69.2500	69.2500	0.000%	102	102	+32.274%