Dark

MSFT20281215C595
MSFT Dec 15 2028 595.00 Call (MSFT281215C00595000)
option OPRA

EOD

Sep 29, 2026

86.44-2.953%(-2.63)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	85.9700	86.4400	85.9700	86.4400	-2.953%	12	294	0.000%
2026-09-25	85.6300	89.0700	85.6300	89.0700	+11.505%	5	284	-2.953%
2026-09-24	79.8800	79.8800	79.8800	79.8800	+1.888%	1	286	+8.212%
2026-09-22	78.4000	78.4000	78.4000	78.4000	+3.539%	1	286	+10.255%
2026-09-18	75.7200	75.7200	75.7200	75.7200	+0.159%	1	286	+14.157%
2026-09-16	75.8000	75.8000	75.6000	75.6000	-8.773%	2	287	+14.339%
2026-09-14	82.8700	82.8700	82.8700	82.8700	+7.442%	11	287	+4.308%
2026-09-10	73.9800	77.1300	73.9800	77.1300	-2.305%	13	287	+12.071%
2026-09-04	78.5000	78.9500	78.5000	78.9500	-7.281%	6	289	+9.487%
2026-09-03	85.1500	85.1500	85.1500	85.1500	+6.305%	5	289	+1.515%
2026-09-01	80.1000	80.1000	80.1000	80.1000	-7.173%	1	284	+7.915%
2026-08-28	86.2900	86.2900	86.2900	86.2900	+13.390%	1	283	+0.174%
2026-08-25	76.3800	76.3800	76.1000	76.1000	-1.284%	3	283	+13.587%
2026-08-24	74.8200	77.0900	74.7800	77.0900	+5.893%	78	283	+12.129%
2026-08-20	72.8000	72.8000	72.8000	72.8000	-0.274%	2	261	+18.736%
2026-08-19	73.0000	73.0000	73.0000	73.0000	+0.982%	1	260	+18.411%
2026-08-17	73.0000	73.0000	72.2900	72.2900	-9.377%	2	260	+19.574%
2026-08-14	81.1000	81.8000	79.7700	79.7700	+0.277%	6	260	+8.362%
2026-08-13	79.9000	79.9000	79.5500	79.5500	-1.180%	7	264	+8.661%
2026-08-12	83.4100	83.4100	80.5000	80.5000	-9.905%	10	261	+7.379%
2026-08-10	92.3500	92.3500	89.3500	89.3500	+0.892%	2	262	-3.257%
2026-08-07	88.6300	88.7200	88.5600	88.5600	+4.570%	11	263	-2.394%
2026-08-06	84.4500	84.6900	84.4500	84.6900	+3.914%	2	263	+2.066%
2026-08-05	81.5000	81.5000	81.5000	81.5000	-1.807%	1	262	+6.061%
2026-08-04	82.0300	83.0000	82.0300	83.0000	+5.571%	2	262	+4.145%
2026-08-03	76.6500	79.6100	76.6500	78.6200	+24.596%	22	263	+9.947%
2026-07-31	63.1000	63.1000	63.1000	63.1000	+5.395%	1	255	+36.989%
2026-07-30	56.6300	62.0000	56.6300	59.8700	+36.689%	134	256	+44.379%
2026-07-29	44.0100	44.0100	43.2700	43.8000	-4.471%	6	227	+97.352%
2026-07-28	45.8500	45.8500	45.8500	45.8500	+4.418%	1	230	+88.528%
2026-07-27	44.0000	44.0000	43.9100	43.9100	-10.020%	2	231	+96.857%
2026-07-20	48.8000	48.8000	48.8000	48.8000	+1.751%	2	231	+77.131%
2026-07-15	44.3200	47.9900	44.3200	47.9600	+11.405%	28	231	+80.234%
2026-07-14	43.2300	43.2300	43.0500	43.0500	+2.354%	2	231	+100.790%
2026-07-08	42.0600	42.0600	42.0600	42.0600	-9.353%	1	231	+105.516%
2026-07-02	46.7400	47.0000	46.4000	46.4000	+4.599%	4	229	+86.293%
2026-07-01	42.3500	44.8700	42.3500	44.3600	+15.221%	6	229	+94.860%
2026-06-29	40.8000	40.8000	38.0000	38.5000	-0.671%	3	230	+124.519%
2026-06-26	35.8000	38.7600	35.8000	38.7600	+14.505%	2	232	+123.013%
2026-06-25	33.8500	33.8500	33.8500	33.8500	-15.269%	1	231	+155.362%
2026-06-23	39.9500	39.9500	39.9500	39.9500	+6.990%	1	230	+116.370%
2026-06-22	38.2500	38.2500	37.3400	37.3400	-10.024%	2	230	+131.494%
2026-06-18	38.4500	41.5000	38.4500	41.5000	+2.723%	3	222	+108.289%
2026-06-17	41.5500	41.5500	40.4000	40.4000	-10.042%	15	222	+113.960%
2026-06-16	44.9100	44.9100	44.9100	44.9100	-2.897%	1	222	+92.474%
2026-06-15	46.1800	46.3100	46.1800	46.2500	+0.456%	3	222	+86.897%
2026-06-09	46.1900	46.3000	46.0400	46.0400	-2.251%	3	223	+87.750%
2026-06-08	48.1000	48.1000	47.1000	47.1000	-7.647%	12	223	+83.524%
2026-06-05	51.0000	51.0000	51.0000	51.0000	-5.486%	2	223	+69.490%
2026-06-04	53.9500	54.1300	53.9500	53.9600	+0.019%	26	223	+60.193%
2026-06-03	55.6300	55.6300	52.3500	53.9500	-9.190%	33	210	+60.222%
2026-06-02	61.8000	61.8000	59.2300	59.4100	-10.903%	166	198	+45.497%
2026-06-01	66.8400	67.6000	65.7800	66.6800	+17.044%	135	163	+29.634%
2026-05-29	55.8600	56.9700	55.7900	56.9700	+15.581%	7	160	+51.729%
2026-05-28	49.4900	49.4900	49.2200	49.2900	+13.232%	3	162	+75.370%
2026-05-27	44.8200	44.8200	43.5300	43.5300	-5.452%	3	162	+98.576%
2026-05-15	45.7600	46.0400	45.7600	46.0400	+10.540%	2	160	+87.750%
2026-05-14	38.2000	41.6500	38.2000	41.6500	+7.539%	3	159	+107.539%
2026-05-13	38.2600	38.7300	38.2600	38.7300	-2.345%	2	144	+123.186%
2026-05-12	39.6600	39.6600	39.6600	39.6600	-14.434%	40	144	+117.953%
2026-05-07	46.3500	46.3500	46.3500	46.3500	+12.391%	1	144	+86.494%
2026-05-06	41.2400	41.2400	41.2400	41.2400	+0.733%	1	144	+109.602%
2026-05-05	41.1500	41.1500	40.9400	40.9400	-4.077%	5	144	+111.138%
2026-05-04	43.3000	43.3000	42.6800	42.6800	+11.845%	2	145	+102.530%
2026-04-30	39.4500	39.4500	38.0000	38.1600	-21.562%	152	144	+126.520%
2026-04-28	48.6500	48.6500	48.6500	48.6500	+4.781%	1	67	+77.677%
2026-04-27	46.6300	46.6300	46.3800	46.4300	-0.791%	6	67	+86.173%
2026-04-21	46.8000	46.8000	46.8000	46.8000	-0.531%	1	64	+84.701%
2026-04-17	47.0500	47.0500	47.0500	47.0500	+2.842%	1	64	+83.719%
2026-04-16	45.7500	45.7500	45.7500	45.7500	+9.660%	2	64	+88.940%
2026-04-15	41.7200	41.7200	41.7200	41.7200	+31.609%	1	62	+107.191%
2026-04-13	31.6300	31.7000	31.6200	31.7000	+15.736%	3	61	+172.681%
2026-03-31	27.3900	27.3900	27.3900	27.3900	-5.779%	1	59	+215.590%
2026-03-25	29.0700	29.0700	29.0700	29.0700	-3.422%	1	58	+197.351%
2026-03-24	30.1000	30.1000	30.1000	30.1000	-12.754%	1	57	+187.176%
2026-03-18	35.4500	35.4500	34.5000	34.5000	-8.196%	19	57	+150.551%
2026-03-13	37.5800	37.5800	37.5800	37.5800	-15.645%	1	48	+130.016%
2026-03-04	44.5600	44.5600	44.5500	44.5500	+13.359%	5	47	+94.029%
2026-02-27	39.2000	39.3000	39.2000	39.3000	-0.582%	6	42	+119.949%
2026-02-25	39.5300	39.5300	39.5300	39.5300	+4.577%	2	40	+118.669%
2026-02-19	38.5800	38.5800	37.7000	37.8000	+2.997%	13	40	+128.677%
2026-02-17	36.7000	36.7000	36.7000	36.7000	-9.806%	2	29	+135.531%
2026-02-11	40.8000	40.8000	40.6900	40.6900	-5.810%	2	30	+112.435%
2026-02-10	44.0000	45.2000	43.2000	43.2000	+4.096%	3	30	+100.093%
2026-02-09	41.5000	41.5000	41.5000	41.5000	+10.284%	1	28	+108.289%
2026-02-06	36.8000	37.6300	36.8000	37.6300	+7.822%	13	27	+129.710%
2026-02-05	38.3500	38.3500	34.7600	34.9000	-11.173%	17	19	+147.679%
2026-02-03	42.7500	42.7500	39.0500	39.2900	-9.699%	38	21	+120.005%
2026-02-02	43.5000	43.5100	43.5000	43.5100	-7.818%	6	7	+98.667%
2026-01-30	48.6000	48.6000	47.2000	47.2000	+6.211%	2	2	+83.136%
2026-01-29	44.4400	44.4400	44.4400	44.4400	-34.182%	1	2	+94.509%
2026-01-27	67.4100	67.5200	67.4100	67.5200	+7.567%	2	1	+28.021%
2026-01-26	62.7700	62.7700	62.7700	62.7700	+17.108%	1	1	+37.709%
2026-01-20	53.6000	53.6000	53.6000	53.6000	-11.037%	13	13	+61.269%
2026-01-13	60.2600	60.2600	60.2500	60.2500	0.000%	13	13	+43.469%