Dark

MSFT20281215C590
MSFT Dec 15 2028 590.00 Call (MSFT281215C00590000)
option OPRA

EOD

Sep 25, 2026

90.22+12.116%(+9.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	90.1700	90.2200	90.1700	90.2200	+12.116%	2	4,047	0.000%
2026-09-24	80.1100	80.4700	80.1100	80.4700	-2.283%	2	4,047	+12.116%
2026-09-23	82.2000	82.3500	82.2000	82.3500	+3.781%	36	4,049	+9.557%
2026-09-21	77.9500	79.4100	77.9500	79.3500	+1.992%	57	4,013	+13.699%
2026-09-18	77.8000	77.8000	77.8000	77.8000	+2.315%	1	4,057	+15.964%
2026-09-16	76.0400	76.0400	76.0400	76.0400	-1.503%	1	4,057	+18.648%
2026-09-10	77.3400	78.3300	77.0300	77.2000	-0.464%	6	4,057	+16.865%
2026-09-09	77.5600	77.5600	77.5600	77.5600	+0.077%	6	4,057	+16.323%
2026-09-08	77.5000	77.5000	77.5000	77.5000	-3.246%	4	4,063	+16.413%
2026-09-04	80.1100	80.1100	80.1000	80.1000	-6.806%	4	4,062	+12.634%
2026-09-03	82.9700	87.9400	82.9700	85.9500	+4.372%	6	4,062	+4.968%
2026-09-01	82.3500	82.3500	82.3500	82.3500	-12.085%	15	4,062	+9.557%
2026-08-28	93.6700	93.6700	93.6700	93.6700	+8.919%	1	4,047	-3.683%
2026-08-27	78.6800	86.0000	78.6800	86.0000	+10.582%	2	4,046	+4.907%
2026-08-25	76.7500	77.7700	76.7500	77.7700	+5.194%	3	4,046	+16.009%
2026-08-20	73.9300	73.9300	73.9300	73.9300	-3.925%	1	4,045	+22.034%
2026-08-19	76.9500	76.9500	76.9500	76.9500	+5.411%	1	4,045	+17.245%
2026-08-17	73.7000	73.7500	73.0000	73.0000	-11.106%	17	4,046	+23.589%
2026-08-14	82.4500	83.9100	82.1200	82.1200	-1.227%	17	4,053	+9.864%
2026-08-13	83.7000	83.7000	83.1400	83.1400	+0.048%	60	4,044	+8.516%
2026-08-12	83.3300	83.3500	81.9000	83.1000	-6.387%	21	3,994	+8.568%
2026-08-11	88.0000	88.7700	87.9500	88.7700	-5.322%	19	3,998	+1.633%
2026-08-10	92.6600	93.7600	92.6600	93.7600	+6.159%	4	3,982	-3.776%
2026-08-07	90.8000	92.1500	88.3200	88.3200	-0.428%	11	3,981	+2.151%
2026-08-06	86.7500	88.7000	86.4500	88.7000	+6.457%	3	3,973	+1.714%
2026-08-05	83.6800	85.0000	82.9200	83.3200	+3.735%	94	3,971	+8.281%
2026-08-03	70.0000	81.1800	70.0000	80.3200	+22.945%	48	4,005	+12.326%
2026-07-31	60.8300	66.0300	60.3000	65.3300	+7.983%	849	4,005	+38.099%
2026-07-30	59.5300	63.0000	54.5000	60.5000	+42.420%	2,597	3,808	+49.124%
2026-07-29	46.2900	46.2900	42.4800	42.4800	-7.652%	5	3,715	+112.382%
2026-07-28	46.0000	46.0000	46.0000	46.0000	+3.139%	1	3,718	+96.130%
2026-07-27	44.5000	44.6000	44.5000	44.6000	+4.941%	106	3,718	+102.287%
2026-07-24	44.7000	44.7000	42.5000	42.5000	+2.533%	25	3,820	+112.282%
2026-07-23	43.0800	43.4300	40.8400	41.4500	-7.622%	39	3,815	+117.660%
2026-07-22	44.8700	44.8700	44.8700	44.8700	-10.403%	5	3,815	+101.070%
2026-07-20	45.6000	50.0800	45.6000	50.0800	+3.987%	8	3,810	+80.152%
2026-07-17	47.5000	48.1600	46.2000	48.1600	-6.431%	30	3,816	+87.334%
2026-07-16	48.8500	51.4700	48.8500	51.4700	+5.256%	48	3,794	+75.287%
2026-07-15	48.7900	48.9000	48.7900	48.9000	+12.985%	16	3,805	+84.499%
2026-07-14	44.3800	44.4800	43.2800	43.2800	+4.465%	18	3,797	+108.457%
2026-07-09	41.8700	41.8700	41.4300	41.4300	-4.053%	40	3,789	+117.765%
2026-07-08	43.0000	43.1800	42.9600	43.1800	-8.710%	50	3,829	+108.939%
2026-07-02	47.3000	47.3000	47.3000	47.3000	+3.705%	2	3,800	+90.740%
2026-07-01	45.6700	45.6700	45.6100	45.6100	+15.468%	2	3,800	+97.807%
2026-06-26	39.5500	39.5500	39.5000	39.5000	+17.770%	2	3,799	+128.405%
2026-06-25	35.0000	35.0000	32.8500	33.5400	-14.417%	4	3,800	+168.992%
2026-06-23	39.4800	39.8100	39.1900	39.1900	+3.980%	50	3,799	+130.212%
2026-06-22	40.0000	40.0000	37.4000	37.6900	-8.497%	64	3,794	+139.374%
2026-06-18	41.1200	41.1900	41.1200	41.1900	-0.024%	2	3,812	+119.034%
2026-06-17	41.5500	42.1000	41.2000	41.2000	-9.530%	18	3,812	+118.981%
2026-06-16	45.3800	46.1500	45.0600	45.5400	-4.146%	92	3,812	+98.112%
2026-06-15	47.4900	47.5900	46.0600	47.5100	+13.119%	85	3,797	+89.897%
2026-06-12	42.0000	42.0000	42.0000	42.0000	-2.326%	3	3,756	+114.810%
2026-06-11	44.7800	44.7800	42.7500	43.0000	-5.846%	8	3,756	+109.814%
2026-06-10	46.1800	47.6400	45.6700	45.6700	-1.996%	102	3,751	+97.548%
2026-06-09	49.1800	49.2800	46.0500	46.6000	-7.540%	68	3,760	+93.605%
2026-06-08	49.1300	51.0900	48.0000	50.4000	-0.257%	410	3,748	+79.008%
2026-06-05	53.9200	53.9200	50.1000	50.5300	-9.004%	67	3,820	+78.547%
2026-06-04	56.4700	56.5700	55.2700	55.5300	+4.184%	148	3,791	+62.471%
2026-06-03	59.2500	59.2500	52.3000	53.3000	-13.460%	996	3,764	+69.268%
2026-06-02	64.5600	64.5600	60.0000	61.5900	-12.014%	911	3,811	+46.485%
2026-06-01	66.5300	70.0000	65.4300	70.0000	+18.143%	2,297	3,744	+28.886%
2026-05-29	52.6700	59.4600	52.6700	59.2500	+14.626%	2,116	2,888	+52.270%
2026-05-28	51.6900	51.6900	51.6900	51.6900	+15.845%	52	1,427	+74.541%
2026-05-27	45.0400	45.0400	44.6200	44.6200	-3.231%	3	1,375	+102.196%
2026-05-26	46.1100	46.1100	46.1100	46.1100	-1.179%	1	1,375	+95.663%
2026-05-22	47.4600	47.4600	46.6200	46.6600	+1.039%	6	1,376	+93.356%
2026-05-21	48.5400	48.6000	46.1800	46.1800	-1.745%	70	1,375	+95.366%
2026-05-20	44.1400	47.0000	43.6900	47.0000	-1.674%	364	1,375	+91.957%
2026-05-18	47.9500	47.9500	47.8000	47.8000	-0.313%	2	1,126	+88.745%
2026-05-15	48.1200	48.6100	47.9500	47.9500	+15.375%	31	1,126	+88.154%
2026-05-14	41.5600	41.5600	41.5600	41.5600	+3.127%	1	1,110	+117.084%
2026-05-12	40.3000	40.3000	40.3000	40.3000	-2.445%	35	1,145	+123.871%
2026-05-06	42.2700	42.2700	41.3100	41.3100	-7.996%	2	1,145	+118.397%
2026-05-04	44.9000	44.9000	44.9000	44.9000	+8.875%	1	1,144	+100.935%
2026-04-30	41.3500	41.3500	41.2400	41.2400	-15.578%	240	1,144	+118.768%
2026-04-29	49.2600	50.7500	48.0800	48.8500	-3.876%	405	903	+84.688%
2026-04-28	48.6500	50.8200	48.3800	50.8200	+3.020%	34	752	+77.529%
2026-04-27	45.8000	49.8500	44.9500	49.3300	+2.366%	953	756	+82.891%
2026-04-24	46.9900	48.4800	46.0500	48.1900	-5.044%	264	242	+87.217%
2026-04-22	50.7500	50.7500	50.7500	50.7500	+7.979%	1	55	+77.773%
2026-04-17	49.2500	50.3000	47.0000	47.0000	+25.635%	32	55	+91.957%
2026-04-14	35.4400	37.4100	35.4400	37.4100	+11.905%	52	56	+141.165%
2026-04-13	31.2000	33.4300	31.2000	33.4300	+17.504%	5	46	+169.877%
2026-04-09	27.8000	28.4500	27.0000	28.4500	-0.175%	5	41	+217.118%
2026-04-08	31.9000	31.9000	28.5000	28.5000	-1.724%	5	43	+216.561%
2026-04-02	29.0000	29.0000	29.0000	29.0000	+8.128%	2	43	+211.103%
2026-03-30	26.8200	26.8200	26.8200	26.8200	+2.405%	3	43	+236.391%
2026-03-27	27.2000	27.2000	26.1800	26.1900	-19.835%	20	40	+244.483%
2026-03-23	33.3500	33.3500	32.6500	32.6700	+1.934%	60	47	+176.155%
2026-03-20	32.0500	32.0500	32.0500	32.0500	-8.637%	1	94	+181.498%
2026-03-18	35.7200	35.7200	35.0800	35.0800	-13.061%	61	93	+157.184%
2026-03-12	40.3500	40.3500	40.3500	40.3500	-6.163%	1	51	+123.594%
2026-03-03	43.0000	43.0000	43.0000	43.0000	+7.446%	3	50	+109.814%
2026-02-27	40.0200	40.0200	40.0200	40.0200	+9.794%	1	53	+125.437%
2026-02-23	36.5700	37.0000	36.4500	36.4500	-5.496%	4	54	+147.517%
2026-02-20	38.5700	38.5700	38.5700	38.5700	-4.530%	1	56	+133.912%
2026-02-19	40.4000	40.4000	40.4000	40.4000	+7.304%	1	55	+123.317%
2026-02-17	37.6500	37.6500	37.6500	37.6500	-6.390%	2	55	+139.628%
2026-02-13	40.2200	40.2200	40.2200	40.2200	-0.765%	1	55	+124.316%
2026-02-12	40.5300	40.5300	40.5300	40.5300	-0.735%	25	55	+122.601%
2026-02-11	40.6500	40.8300	40.6500	40.8300	-5.201%	6	57	+120.965%
2026-02-09	43.0800	43.0800	43.0700	43.0700	+15.469%	40	57	+109.473%
2026-02-06	36.6200	37.3000	36.0900	37.3000	+5.397%	3	41	+141.877%
2026-02-05	35.3900	35.3900	35.3900	35.3900	-12.292%	1	40	+154.931%
2026-02-03	43.0000	43.0000	40.3500	40.3500	-10.114%	17	39	+123.594%
2026-02-02	46.6000	46.6000	44.8900	44.8900	-9.859%	6	39	+100.980%
2026-01-30	49.8000	49.8000	49.8000	49.8000	+8.120%	1	44	+81.165%
2026-01-29	47.7200	48.4700	45.3200	46.0600	-33.130%	42	44	+95.875%
2026-01-28	68.8800	68.8800	68.8800	68.8800	+9.420%	1	14	+30.981%
2026-01-23	59.0400	63.1500	59.0400	62.9500	+22.590%	11	13	+43.320%
2026-01-21	52.0000	52.0000	51.3500	51.3500	-14.417%	13	18	+75.696%
2026-01-14	60.2700	60.2700	60.0000	60.0000	-8.745%	5	5	+50.367%
2026-01-09	65.7500	65.7500	65.7500	65.7500	-2.578%	1	2	+37.217%
2026-01-08	67.4900	67.4900	67.4900	67.4900	0.000%	1	1	+33.679%