Dark

MSFT20281215C600
MSFT Dec 15 2028 600.00 Call (MSFT281215C00600000)
option OPRA

EOD

Sep 29, 2026

86.07+1.798%(+1.52)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	81.5600	86.0700	81.0000	86.0700	+1.798%	35	6,252	0.000%
2026-09-28	81.8000	85.6000	81.8000	84.5500	-3.920%	37	6,279	+1.798%
2026-09-25	84.0000	89.0000	84.0000	88.0000	+13.446%	73	6,271	-2.193%
2026-09-24	76.1500	77.5700	74.5000	77.5700	-1.686%	212	6,240	+10.958%
2026-09-23	81.0500	82.4000	78.1400	78.9000	+1.479%	32	6,449	+9.087%
2026-09-22	77.8500	78.0300	75.0000	77.7500	-0.321%	14	6,451	+10.701%
2026-09-21	74.5000	78.0000	73.9500	78.0000	+4.264%	65	6,450	+10.346%
2026-09-18	76.0000	76.0000	73.2500	74.8100	-1.150%	6	6,455	+15.051%
2026-09-17	76.4000	76.5500	75.5800	75.6800	+4.042%	4	6,455	+13.729%
2026-09-16	75.9800	75.9800	72.7400	72.7400	-6.899%	26	6,454	+18.326%
2026-09-15	78.7500	78.7500	77.0000	78.1300	-3.781%	13	6,455	+10.163%
2026-09-14	76.7500	82.6500	76.7500	81.2000	+6.144%	53	6,466	+5.998%
2026-09-11	74.1500	77.0000	74.1500	76.5000	+3.378%	29	6,455	+12.510%
2026-09-10	73.0000	74.1500	73.0000	74.0000	+1.370%	9	6,453	+16.311%
2026-09-09	73.8000	74.5100	73.0000	73.0000	-0.842%	48	6,451	+17.904%
2026-09-08	72.6000	74.0000	72.6000	73.6200	-4.884%	9	6,451	+16.911%
2026-09-04	81.0000	81.0000	77.1000	77.4000	-7.912%	33	6,462	+11.202%
2026-09-03	79.3300	85.5000	79.3300	84.0500	+11.828%	78	6,462	+2.403%
2026-09-02	76.5500	77.3300	75.1600	75.1600	-5.221%	7	6,479	+14.516%
2026-09-01	79.8000	80.5000	79.0800	79.3000	-7.533%	77	6,478	+8.537%
2026-08-31	86.0200	86.0200	85.4000	85.7600	-3.140%	42	6,484	+0.361%
2026-08-28	85.2400	90.3000	85.2400	88.5400	+6.393%	69	6,500	-2.790%
2026-08-27	74.7800	83.2200	74.7800	83.2200	+7.519%	51	6,453	+3.425%
2026-08-26	76.3000	77.5500	76.0000	77.4000	+3.104%	31	6,427	+11.202%
2026-08-25	72.5000	75.0700	72.5000	75.0700	+1.652%	53	6,413	+14.653%
2026-08-24	73.0000	75.4500	73.0000	73.8500	+1.862%	96	6,413	+16.547%
2026-08-21	70.0000	73.5000	70.0000	72.5000	+2.793%	17	6,398	+18.717%
2026-08-20	71.6700	71.8600	70.5000	70.5300	-1.412%	14	6,391	+22.033%
2026-08-19	69.5500	74.3300	69.5500	71.5400	+0.056%	64	6,395	+20.310%
2026-08-18	70.6000	72.8000	70.5000	71.5000	+0.860%	17	6,393	+20.378%
2026-08-17	76.2000	76.4500	69.4500	70.8900	-9.325%	101	6,400	+21.413%
2026-08-14	79.5000	80.3700	78.1800	78.1800	-2.482%	50	6,433	+10.092%
2026-08-13	79.8500	83.0000	78.4000	80.1700	+0.805%	128	6,430	+7.359%
2026-08-12	83.0600	83.0600	78.5300	79.5300	-6.435%	238	6,372	+8.223%
2026-08-11	86.1800	86.1800	84.2000	85.0000	-2.299%	37	6,417	+1.259%
2026-08-10	87.4300	92.0000	86.3000	87.0000	+1.719%	121	6,415	-1.069%
2026-08-07	88.9000	88.9000	84.8200	85.5300	-0.547%	42	6,400	+0.631%
2026-08-06	80.7500	86.0000	80.7500	86.0000	+7.742%	107	6,395	+0.081%
2026-08-05	82.0000	82.1000	77.7000	79.8200	-0.337%	561	6,350	+7.830%
2026-08-04	75.4000	83.0000	75.4000	80.0900	+3.475%	78	6,291	+7.467%
2026-08-03	69.8500	78.5000	68.9500	77.4000	+22.082%	783	6,288	+11.202%
2026-07-31	56.5500	64.0000	56.5500	63.4000	+10.069%	721	6,132	+35.757%
2026-07-30	57.6500	60.6300	52.2500	57.6000	+41.593%	3,224	6,078	+49.427%
2026-07-29	42.1800	44.8500	40.4600	40.6800	-4.282%	33	6,070	+111.578%
2026-07-28	44.0000	44.9000	42.2200	42.5000	+1.359%	38	6,075	+102.518%
2026-07-27	42.4000	43.9000	41.8000	41.9300	+4.564%	30	6,090	+105.271%
2026-07-24	41.5500	41.9000	40.1000	40.1000	+0.250%	44	6,107	+114.638%
2026-07-23	44.5000	44.5000	38.9900	40.0000	-8.046%	47	6,092	+115.175%
2026-07-22	44.6000	45.0000	43.3000	43.5000	-8.402%	31	6,108	+97.862%
2026-07-21	47.4500	47.5000	47.2000	47.4900	-1.779%	12	6,090	+81.238%
2026-07-20	43.8000	48.9500	43.8000	48.3500	+4.292%	23	6,085	+78.014%
2026-07-17	45.7500	46.3600	43.6300	46.3600	-1.676%	76	6,101	+85.656%
2026-07-16	46.0000	49.9400	45.9500	47.1500	+2.656%	368	6,079	+82.545%
2026-07-15	42.8100	47.0500	42.6000	45.9300	+8.659%	48	5,980	+87.394%
2026-07-14	41.0000	43.2000	41.0000	42.2700	-4.904%	22	5,967	+103.620%
2026-07-13	44.3000	45.4300	42.4000	44.4500	+4.343%	32	5,961	+93.633%
2026-07-10	43.3000	44.3000	41.2000	42.6000	+3.023%	22	5,953	+102.042%
2026-07-09	38.7900	41.3500	38.0200	41.3500	+0.486%	78	5,938	+108.150%
2026-07-08	42.2000	42.2000	40.7900	41.1500	-7.111%	18	5,969	+109.162%
2026-07-07	45.0000	46.5000	44.3000	44.3000	+2.191%	263	5,959	+94.289%
2026-07-06	43.9400	43.9400	41.0000	43.3500	-3.880%	27	5,902	+98.547%
2026-07-02	43.8000	45.5300	43.8000	45.1000	+4.157%	120	5,868	+90.843%
2026-07-01	40.1500	44.6100	40.0000	43.3000	+11.026%	72	5,868	+98.776%
2026-06-30	38.0000	39.0000	37.0200	39.0000	+4.028%	94	5,857	+120.692%
2026-06-29	40.2400	40.8500	37.0000	37.4900	-4.606%	84	5,804	+129.581%
2026-06-26	33.7000	40.0200	33.5000	39.3000	+20.331%	107	5,753	+119.008%
2026-06-25	33.4100	34.0000	31.4900	32.6600	-6.686%	138	5,690	+163.533%
2026-06-24	38.6600	38.6600	35.0000	35.0000	-7.481%	56	5,641	+145.914%
2026-06-23	37.2300	39.1500	36.9300	37.8300	+5.083%	432	5,666	+127.518%
2026-06-22	38.0000	40.1700	36.0000	36.0000	-9.977%	813	5,913	+139.083%
2026-06-18	37.5000	40.3600	37.3100	39.9900	+2.486%	188	6,399	+115.229%
2026-06-17	41.1000	41.7500	38.5500	39.0200	-9.256%	98	6,399	+120.579%
2026-06-16	44.8500	44.8500	42.5500	43.0000	-6.725%	204	6,399	+100.163%
2026-06-15	44.7300	46.8000	44.7300	46.1000	+7.085%	92	6,277	+86.703%
2026-06-12	40.0000	43.0500	39.9400	43.0500	+4.364%	127	6,246	+99.930%
2026-06-11	42.8700	42.8700	40.0000	41.2500	-7.303%	84	6,179	+108.655%
2026-06-10	44.2800	46.4500	44.0100	44.5000	-2.047%	103	6,197	+93.416%
2026-06-09	47.7500	48.3400	44.5700	45.4300	-6.349%	214	6,209	+89.456%
2026-06-08	47.9300	48.7000	46.2500	48.5100	-1.182%	376	6,220	+77.427%
2026-06-05	53.6000	53.6000	48.1200	49.0900	-8.585%	94	6,216	+75.331%
2026-06-04	56.0500	56.0500	52.0000	53.7000	+1.859%	131	6,190	+60.279%
2026-06-03	57.2500	57.2500	51.1700	52.7200	-8.836%	1,099	6,199	+63.259%
2026-06-02	62.0000	62.3100	57.5000	57.8300	-12.511%	1,125	6,248	+48.833%
2026-06-01	64.5000	67.1500	61.5000	66.1000	+15.137%	2,673	6,183	+30.212%
2026-05-29	50.5200	57.5000	50.5200	57.4100	+18.738%	2,154	5,284	+49.922%
2026-05-28	47.9000	49.9000	46.7100	48.3500	+11.870%	153	4,080	+78.014%
2026-05-27	42.7000	44.3500	42.5500	43.2200	-1.795%	119	4,022	+99.144%
2026-05-26	44.5100	45.3000	43.0000	44.0100	-1.433%	29	4,015	+95.569%
2026-05-22	45.2600	45.6100	44.0700	44.6500	-1.370%	32	4,012	+92.766%
2026-05-21	46.4200	46.4900	44.2400	45.2700	+1.162%	194	4,002	+90.126%
2026-05-20	42.0000	45.2000	41.5000	44.7500	+0.788%	382	4,002	+92.335%
2026-05-19	47.9500	48.5000	43.7500	44.4000	-2.738%	142	3,698	+93.851%
2026-05-18	44.0000	45.6500	43.3500	45.6500	-0.761%	331	3,698	+88.543%
2026-05-15	43.0500	47.4000	43.0000	46.0000	+15.288%	778	3,698	+87.109%
2026-05-14	38.0000	40.5500	37.1500	39.9000	+5.920%	20	3,207	+115.714%
2026-05-13	36.5500	37.8900	36.5500	37.6700	-1.901%	24	3,195	+128.484%
2026-05-12	40.9000	40.9000	37.3500	38.4000	-1.966%	66	3,195	+124.141%
2026-05-11	37.8000	39.1700	37.8000	39.1700	-1.632%	63	3,195	+119.734%
2026-05-08	40.1400	41.4500	39.8200	39.8200	-6.963%	12	3,231	+116.148%
2026-05-07	43.1500	44.7500	42.3500	42.8000	+9.045%	37	3,231	+101.098%
2026-05-06	37.4800	40.4200	37.4800	39.2500	-0.127%	12	3,212	+119.287%
2026-05-05	40.3000	40.3000	38.7200	39.3000	-2.626%	58	3,213	+119.008%
2026-05-04	40.0000	42.5000	40.0000	40.3600	-2.700%	18	3,261	+113.256%
2026-05-01	41.2500	43.0000	40.2000	41.4800	+5.682%	226	3,336	+107.498%
2026-04-30	41.6700	41.6700	36.6200	39.2500	-17.559%	724	3,336	+119.287%
2026-04-29	47.0400	48.0100	44.5000	47.6100	-3.114%	647	3,377	+80.781%
2026-04-28	46.4800	49.1400	46.3300	49.1400	+4.376%	56	3,069	+75.153%
2026-04-27	46.0000	47.5400	44.0100	47.0800	+1.861%	1,150	3,061	+82.816%
2026-04-24	44.5800	46.4900	43.1000	46.2200	+8.218%	1,467	2,607	+86.218%
2026-04-23	44.2500	46.9500	42.0000	42.7100	-11.390%	81	1,731	+101.522%
2026-04-22	45.9900	48.8200	45.9900	48.2000	+2.794%	20	1,695	+78.568%
2026-04-21	44.7000	47.0000	44.7000	46.8900	+7.793%	42	1,659	+83.557%
2026-04-20	44.7000	44.7000	42.0000	43.5000	-3.290%	42	1,659	+97.862%
2026-04-17	46.1500	49.0000	44.0000	44.9800	-0.531%	60	1,648	+91.352%
2026-04-16	44.1500	45.3000	43.0000	45.2200	+7.924%	76	1,670	+90.336%
2026-04-15	38.0000	41.9900	37.9500	41.9000	+17.039%	84	1,632	+105.418%
2026-04-14	33.4000	36.4000	33.4000	35.8000	+12.191%	127	1,584	+140.419%
2026-04-13	27.8700	31.9100	27.7000	31.9100	+15.616%	51	1,500	+169.727%
2026-04-10	27.4800	27.9500	27.1000	27.6000	+3.024%	7	1,506	+211.848%
2026-04-09	26.0000	27.0000	25.4000	26.7900	-2.262%	335	1,502	+221.277%
2026-04-08	30.0000	30.0000	26.9300	27.4100	-3.486%	142	1,314	+214.009%
2026-04-02	26.8000	28.4000	26.8000	28.4000	+1.792%	33	1,326	+203.063%
2026-04-01	27.0000	28.2300	27.0000	27.9000	+1.270%	23	1,326	+208.495%
2026-03-31	26.7500	27.5500	26.1200	27.5500	+11.992%	50	1,308	+212.414%
2026-03-30	25.1000	26.5000	24.2000	24.6000	+0.285%	32	1,290	+249.878%
2026-03-27	24.2500	26.0000	24.2500	24.5300	-9.316%	71	1,298	+250.876%
2026-03-26	28.2000	28.2000	26.8500	27.0500	-4.518%	21	1,310	+218.189%
2026-03-25	29.2000	29.2000	28.1000	28.3300	-1.461%	21	1,301	+203.812%
2026-03-24	30.8000	30.8000	28.5000	28.7500	-7.853%	95	1,295	+199.374%
2026-03-23	32.0200	32.9500	31.0600	31.2000	-1.639%	209	1,290	+175.865%
2026-03-20	32.2000	32.2000	31.1000	31.7200	-2.997%	60	1,155	+171.343%
2026-03-19	33.0000	33.0000	32.4100	32.7000	-2.417%	54	1,103	+163.211%
2026-03-18	35.0000	35.3500	33.5100	33.5100	-5.632%	87	1,062	+156.849%
2026-03-17	36.5000	36.5000	35.5100	35.5100	-3.163%	11	1,083	+142.382%
2026-03-16	36.4300	36.6700	35.5000	36.6700	+1.298%	150	1,082	+134.715%
2026-03-13	36.4000	36.4000	36.2000	36.2000	-8.931%	3	1,012	+137.762%
2026-03-12	40.0500	40.3000	39.7500	39.7500	-0.376%	5	1,012	+116.528%
2026-03-11	41.5000	41.5000	39.8500	39.9000	-3.855%	12	1,008	+115.714%
2026-03-10	41.4400	41.5000	40.8500	41.5000	+0.411%	14	1,001	+107.398%
2026-03-09	42.0000	42.0000	41.3300	41.3300	-4.879%	7	1,000	+108.251%
2026-03-06	44.7500	44.8300	43.4500	43.4500	-2.096%	12	1,010	+98.090%
2026-03-05	45.0000	45.2000	44.0000	44.3800	+0.113%	22	1,007	+93.939%
2026-03-04	40.9000	44.3300	40.9000	44.3300	+3.866%	20	996	+94.157%
2026-03-03	39.0000	42.6800	38.9400	42.6800	+7.371%	24	981	+101.664%
2026-03-02	40.4000	41.0000	39.7500	39.7500	+4.605%	15	985	+116.528%
2026-02-27	37.7000	39.4500	37.7000	38.0000	-6.404%	12	979	+126.500%
2026-02-26	40.5000	40.9000	40.5000	40.6000	+1.500%	26	970	+111.995%
2026-02-25	36.7500	40.0000	36.7500	40.0000	+11.019%	67	967	+115.175%
2026-02-24	33.9200	36.0300	33.9200	36.0300	+5.197%	32	967	+138.884%
2026-02-23	35.9000	35.9000	33.7500	34.2500	-9.344%	37	957	+151.299%
2026-02-20	37.4000	37.7800	36.8700	37.7800	+1.696%	26	937	+127.819%
2026-02-19	38.8000	38.8000	37.1500	37.1500	+0.054%	36	944	+131.682%
2026-02-18	36.3000	37.4000	36.3000	37.1300	+3.139%	25	934	+131.807%
2026-02-17	37.0000	37.1600	36.0000	36.0000	-4.000%	25	914	+139.083%
2026-02-13	38.4500	38.5700	37.5000	37.5000	-4.653%	206	937	+129.520%
2026-02-12	38.4000	39.3500	37.2100	39.3300	+0.076%	47	937	+118.841%
2026-02-11	39.7600	40.1000	38.4900	39.3000	-7.638%	24	919	+119.008%
2026-02-10	42.1500	45.0700	41.7500	42.5500	+1.310%	22	908	+102.280%
2026-02-09	38.3500	42.0000	38.3500	42.0000	+13.055%	64	894	+104.929%
2026-02-06	34.6200	37.1500	34.0000	37.1500	+9.749%	208	881	+131.682%
2026-02-05	36.4500	37.3300	33.4000	33.8500	-14.950%	231	785	+154.269%
2026-02-04	40.1000	40.9000	39.2500	39.8000	+2.577%	40	655	+116.256%
2026-02-03	40.8000	40.8000	38.1800	38.8000	-8.684%	206	637	+121.830%
2026-02-02	45.0000	45.0000	42.4900	42.4900	-5.996%	315	489	+102.565%
2026-01-30	47.5100	48.4500	45.2000	45.2000	-4.034%	32	266	+90.420%
2026-01-29	47.1000	47.1000	42.8500	47.1000	-29.332%	279	249	+82.739%
2026-01-28	65.1000	66.6500	65.1000	66.6500	+0.226%	2	89	+29.137%
2026-01-27	65.2200	66.5300	64.9500	66.5000	+6.315%	13	87	+29.429%
2026-01-26	62.5500	62.5500	62.5500	62.5500	+2.206%	2	84	+37.602%
2026-01-23	53.4500	61.2000	53.4500	61.2000	+16.905%	33	82	+40.637%
2026-01-22	51.3600	53.0000	51.1900	52.3500	+6.187%	25	55	+64.413%
2026-01-21	51.3500	51.5200	48.2400	49.3000	-7.850%	18	55	+74.584%
2026-01-20	51.0000	53.5000	51.0000	53.5000	-2.992%	4	53	+60.879%
2026-01-16	55.5000	57.6500	55.0000	55.1500	+1.193%	25	63	+56.065%
2026-01-15	56.5400	56.5400	54.5000	54.5000	0.000%	41	63	+57.927%
2026-01-14	58.0200	58.0200	54.5000	54.5000	-7.861%	29	34	+57.927%
2026-01-13	59.0600	59.1500	57.4000	59.1500	-5.692%	9	14	+45.511%
2026-01-12	62.7600	62.7600	62.7200	62.7200	-1.010%	2	8	+37.229%
2026-01-09	62.8500	64.9500	62.8500	63.3600	-1.767%	7	7	+35.843%
2026-01-08	64.5000	64.5000	64.5000	64.5000	0.000%	3	3	+33.442%