Dark

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

EOD

Aug 3, 2026

77.40+22.082%(+14.00)783

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	69.8500	78.5000	68.9500	77.4000	+22.082%	783	6,288	0.000%
2026-07-31	56.5500	64.0000	56.5500	63.4000	+10.069%	721	6,132	+22.082%
2026-07-30	57.6500	60.6300	52.2500	57.6000	+41.593%	3,224	6,078	+34.375%
2026-07-29	42.1800	44.8500	40.4600	40.6800	-4.282%	33	6,070	+90.265%
2026-07-28	44.0000	44.9000	42.2200	42.5000	+1.359%	38	6,075	+82.118%
2026-07-27	42.4000	43.9000	41.8000	41.9300	+4.564%	30	6,090	+84.593%
2026-07-24	41.5500	41.9000	40.1000	40.1000	+0.250%	44	6,107	+93.017%
2026-07-23	44.5000	44.5000	38.9900	40.0000	-8.046%	47	6,092	+93.500%
2026-07-22	44.6000	45.0000	43.3000	43.5000	-8.402%	31	6,108	+77.931%
2026-07-21	47.4500	47.5000	47.2000	47.4900	-1.779%	12	6,090	+62.982%
2026-07-20	43.8000	48.9500	43.8000	48.3500	+4.292%	23	6,085	+60.083%
2026-07-17	45.7500	46.3600	43.6300	46.3600	-1.676%	76	6,101	+66.954%
2026-07-16	46.0000	49.9400	45.9500	47.1500	+2.656%	368	6,079	+64.157%
2026-07-15	42.8100	47.0500	42.6000	45.9300	+8.659%	48	5,980	+68.517%
2026-07-14	41.0000	43.2000	41.0000	42.2700	-4.904%	22	5,967	+83.109%
2026-07-13	44.3000	45.4300	42.4000	44.4500	+4.343%	32	5,961	+74.128%
2026-07-10	43.3000	44.3000	41.2000	42.6000	+3.023%	22	5,953	+81.690%
2026-07-09	38.7900	41.3500	38.0200	41.3500	+0.486%	78	5,938	+87.183%
2026-07-08	42.2000	42.2000	40.7900	41.1500	-7.111%	18	5,969	+88.092%
2026-07-07	45.0000	46.5000	44.3000	44.3000	+2.191%	263	5,959	+74.718%
2026-07-06	43.9400	43.9400	41.0000	43.3500	-3.880%	27	5,902	+78.547%
2026-07-02	43.8000	45.5300	43.8000	45.1000	+4.157%	120	5,868	+71.619%
2026-07-01	40.1500	44.6100	40.0000	43.3000	+11.026%	72	5,868	+78.753%
2026-06-30	38.0000	39.0000	37.0200	39.0000	+4.028%	94	5,857	+98.462%
2026-06-29	40.2400	40.8500	37.0000	37.4900	-4.606%	84	5,804	+106.455%
2026-06-26	33.7000	40.0200	33.5000	39.3000	+20.331%	107	5,753	+96.947%
2026-06-25	33.4100	34.0000	31.4900	32.6600	-6.686%	138	5,690	+136.987%
2026-06-24	38.6600	38.6600	35.0000	35.0000	-7.481%	56	5,641	+121.143%
2026-06-23	37.2300	39.1500	36.9300	37.8300	+5.083%	432	5,666	+104.600%
2026-06-22	38.0000	40.1700	36.0000	36.0000	-9.977%	813	5,913	+115.000%
2026-06-18	37.5000	40.3600	37.3100	39.9900	+2.486%	188	6,399	+93.548%
2026-06-17	41.1000	41.7500	38.5500	39.0200	-9.256%	98	6,399	+98.360%
2026-06-16	44.8500	44.8500	42.5500	43.0000	-6.725%	204	6,399	+80.000%
2026-06-15	44.7300	46.8000	44.7300	46.1000	+7.085%	92	6,277	+67.896%
2026-06-12	40.0000	43.0500	39.9400	43.0500	+4.364%	127	6,246	+79.791%
2026-06-11	42.8700	42.8700	40.0000	41.2500	-7.303%	84	6,179	+87.636%
2026-06-10	44.2800	46.4500	44.0100	44.5000	-2.047%	103	6,197	+73.933%
2026-06-09	47.7500	48.3400	44.5700	45.4300	-6.349%	214	6,209	+70.372%
2026-06-08	47.9300	48.7000	46.2500	48.5100	-1.182%	376	6,220	+59.555%
2026-06-05	53.6000	53.6000	48.1200	49.0900	-8.585%	94	6,216	+57.670%
2026-06-04	56.0500	56.0500	52.0000	53.7000	+1.859%	131	6,190	+44.134%
2026-06-03	57.2500	57.2500	51.1700	52.7200	-8.836%	1,099	6,199	+46.813%
2026-06-02	62.0000	62.3100	57.5000	57.8300	-12.511%	1,125	6,248	+33.841%
2026-06-01	64.5000	67.1500	61.5000	66.1000	+15.137%	2,673	6,183	+17.095%
2026-05-29	50.5200	57.5000	50.5200	57.4100	+18.738%	2,154	5,284	+34.820%
2026-05-28	47.9000	49.9000	46.7100	48.3500	+11.870%	153	4,080	+60.083%
2026-05-27	42.7000	44.3500	42.5500	43.2200	-1.795%	119	4,022	+79.084%
2026-05-26	44.5100	45.3000	43.0000	44.0100	-1.433%	29	4,015	+75.869%
2026-05-22	45.2600	45.6100	44.0700	44.6500	-1.370%	32	4,012	+73.348%
2026-05-21	46.4200	46.4900	44.2400	45.2700	+1.162%	194	4,002	+70.974%
2026-05-20	42.0000	45.2000	41.5000	44.7500	+0.788%	382	4,002	+72.961%
2026-05-19	47.9500	48.5000	43.7500	44.4000	-2.738%	142	3,698	+74.324%
2026-05-18	44.0000	45.6500	43.3500	45.6500	-0.761%	331	3,698	+69.551%
2026-05-15	43.0500	47.4000	43.0000	46.0000	+15.288%	778	3,698	+68.261%
2026-05-14	38.0000	40.5500	37.1500	39.9000	+5.920%	20	3,207	+93.985%
2026-05-13	36.5500	37.8900	36.5500	37.6700	-1.901%	24	3,195	+105.469%
2026-05-12	40.9000	40.9000	37.3500	38.4000	-1.966%	66	3,195	+101.563%
2026-05-11	37.8000	39.1700	37.8000	39.1700	-1.632%	63	3,195	+97.600%
2026-05-08	40.1400	41.4500	39.8200	39.8200	-6.963%	12	3,231	+94.375%
2026-05-07	43.1500	44.7500	42.3500	42.8000	+9.045%	37	3,231	+80.841%
2026-05-06	37.4800	40.4200	37.4800	39.2500	-0.127%	12	3,212	+97.197%
2026-05-05	40.3000	40.3000	38.7200	39.3000	-2.626%	58	3,213	+96.947%
2026-05-04	40.0000	42.5000	40.0000	40.3600	-2.700%	18	3,261	+91.774%
2026-05-01	41.2500	43.0000	40.2000	41.4800	+5.682%	226	3,336	+86.596%
2026-04-30	41.6700	41.6700	36.6200	39.2500	-17.559%	724	3,336	+97.197%
2026-04-29	47.0400	48.0100	44.5000	47.6100	-3.114%	647	3,377	+62.571%
2026-04-28	46.4800	49.1400	46.3300	49.1400	+4.376%	56	3,069	+57.509%
2026-04-27	46.0000	47.5400	44.0100	47.0800	+1.861%	1,150	3,061	+64.401%
2026-04-24	44.5800	46.4900	43.1000	46.2200	+8.218%	1,467	2,607	+67.460%
2026-04-23	44.2500	46.9500	42.0000	42.7100	-11.390%	81	1,731	+81.222%
2026-04-22	45.9900	48.8200	45.9900	48.2000	+2.794%	20	1,695	+60.581%
2026-04-21	44.7000	47.0000	44.7000	46.8900	+7.793%	42	1,659	+65.067%
2026-04-20	44.7000	44.7000	42.0000	43.5000	-3.290%	42	1,659	+77.931%
2026-04-17	46.1500	49.0000	44.0000	44.9800	-0.531%	60	1,648	+72.076%
2026-04-16	44.1500	45.3000	43.0000	45.2200	+7.924%	76	1,670	+71.163%
2026-04-15	38.0000	41.9900	37.9500	41.9000	+17.039%	84	1,632	+84.726%
2026-04-14	33.4000	36.4000	33.4000	35.8000	+12.191%	127	1,584	+116.201%
2026-04-13	27.8700	31.9100	27.7000	31.9100	+15.616%	51	1,500	+142.557%
2026-04-10	27.4800	27.9500	27.1000	27.6000	+3.024%	7	1,506	+180.435%
2026-04-09	26.0000	27.0000	25.4000	26.7900	-2.262%	335	1,502	+188.914%
2026-04-08	30.0000	30.0000	26.9300	27.4100	-3.486%	142	1,314	+182.379%
2026-04-02	26.8000	28.4000	26.8000	28.4000	+1.792%	33	1,326	+172.535%
2026-04-01	27.0000	28.2300	27.0000	27.9000	+1.270%	23	1,326	+177.419%
2026-03-31	26.7500	27.5500	26.1200	27.5500	+11.992%	50	1,308	+180.944%
2026-03-30	25.1000	26.5000	24.2000	24.6000	+0.285%	32	1,290	+214.634%
2026-03-27	24.2500	26.0000	24.2500	24.5300	-9.316%	71	1,298	+215.532%
2026-03-26	28.2000	28.2000	26.8500	27.0500	-4.518%	21	1,310	+186.137%
2026-03-25	29.2000	29.2000	28.1000	28.3300	-1.461%	21	1,301	+173.209%
2026-03-24	30.8000	30.8000	28.5000	28.7500	-7.853%	95	1,295	+169.217%
2026-03-23	32.0200	32.9500	31.0600	31.2000	-1.639%	209	1,290	+148.077%
2026-03-20	32.2000	32.2000	31.1000	31.7200	-2.997%	60	1,155	+144.010%
2026-03-19	33.0000	33.0000	32.4100	32.7000	-2.417%	54	1,103	+136.697%
2026-03-18	35.0000	35.3500	33.5100	33.5100	-5.632%	87	1,062	+130.976%
2026-03-17	36.5000	36.5000	35.5100	35.5100	-3.163%	11	1,083	+117.967%
2026-03-16	36.4300	36.6700	35.5000	36.6700	+1.298%	150	1,082	+111.072%
2026-03-13	36.4000	36.4000	36.2000	36.2000	-8.931%	3	1,012	+113.812%
2026-03-12	40.0500	40.3000	39.7500	39.7500	-0.376%	5	1,012	+94.717%
2026-03-11	41.5000	41.5000	39.8500	39.9000	-3.855%	12	1,008	+93.985%
2026-03-10	41.4400	41.5000	40.8500	41.5000	+0.411%	14	1,001	+86.506%
2026-03-09	42.0000	42.0000	41.3300	41.3300	-4.879%	7	1,000	+87.273%
2026-03-06	44.7500	44.8300	43.4500	43.4500	-2.096%	12	1,010	+78.136%
2026-03-05	45.0000	45.2000	44.0000	44.3800	+0.113%	22	1,007	+74.403%
2026-03-04	40.9000	44.3300	40.9000	44.3300	+3.866%	20	996	+74.600%
2026-03-03	39.0000	42.6800	38.9400	42.6800	+7.371%	24	981	+81.350%
2026-03-02	40.4000	41.0000	39.7500	39.7500	+4.605%	15	985	+94.717%
2026-02-27	37.7000	39.4500	37.7000	38.0000	-6.404%	12	979	+103.684%
2026-02-26	40.5000	40.9000	40.5000	40.6000	+1.500%	26	970	+90.640%
2026-02-25	36.7500	40.0000	36.7500	40.0000	+11.019%	67	967	+93.500%
2026-02-24	33.9200	36.0300	33.9200	36.0300	+5.197%	32	967	+114.821%
2026-02-23	35.9000	35.9000	33.7500	34.2500	-9.344%	37	957	+125.985%
2026-02-20	37.4000	37.7800	36.8700	37.7800	+1.696%	26	937	+104.870%
2026-02-19	38.8000	38.8000	37.1500	37.1500	+0.054%	36	944	+108.345%
2026-02-18	36.3000	37.4000	36.3000	37.1300	+3.139%	25	934	+108.457%
2026-02-17	37.0000	37.1600	36.0000	36.0000	-4.000%	25	914	+115.000%
2026-02-13	38.4500	38.5700	37.5000	37.5000	-4.653%	206	937	+106.400%
2026-02-12	38.4000	39.3500	37.2100	39.3300	+0.076%	47	937	+96.796%
2026-02-11	39.7600	40.1000	38.4900	39.3000	-7.638%	24	919	+96.947%
2026-02-10	42.1500	45.0700	41.7500	42.5500	+1.310%	22	908	+81.904%
2026-02-09	38.3500	42.0000	38.3500	42.0000	+13.055%	64	894	+84.286%
2026-02-06	34.6200	37.1500	34.0000	37.1500	+9.749%	208	881	+108.345%
2026-02-05	36.4500	37.3300	33.4000	33.8500	-14.950%	231	785	+128.656%
2026-02-04	40.1000	40.9000	39.2500	39.8000	+2.577%	40	655	+94.472%
2026-02-03	40.8000	40.8000	38.1800	38.8000	-8.684%	206	637	+99.485%
2026-02-02	45.0000	45.0000	42.4900	42.4900	-5.996%	315	489	+82.161%
2026-01-30	47.5100	48.4500	45.2000	45.2000	-4.034%	32	266	+71.239%
2026-01-29	47.1000	47.1000	42.8500	47.1000	-29.332%	279	249	+64.331%
2026-01-28	65.1000	66.6500	65.1000	66.6500	+0.226%	2	89	+16.129%
2026-01-27	65.2200	66.5300	64.9500	66.5000	+6.315%	13	87	+16.391%
2026-01-26	62.5500	62.5500	62.5500	62.5500	+2.206%	2	84	+23.741%
2026-01-23	53.4500	61.2000	53.4500	61.2000	+16.905%	33	82	+26.471%
2026-01-22	51.3600	53.0000	51.1900	52.3500	+6.187%	25	55	+47.851%
2026-01-21	51.3500	51.5200	48.2400	49.3000	-7.850%	18	55	+56.998%
2026-01-20	51.0000	53.5000	51.0000	53.5000	-2.992%	4	53	+44.673%
2026-01-16	55.5000	57.6500	55.0000	55.1500	+1.193%	25	63	+40.345%
2026-01-15	56.5400	56.5400	54.5000	54.5000	0.000%	41	63	+42.018%
2026-01-14	58.0200	58.0200	54.5000	54.5000	-7.861%	29	34	+42.018%
2026-01-13	59.0600	59.1500	57.4000	59.1500	-5.692%	9	14	+30.854%
2026-01-12	62.7600	62.7600	62.7200	62.7200	-1.010%	2	8	+23.406%
2026-01-09	62.8500	64.9500	62.8500	63.3600	-1.767%	7	7	+22.159%
2026-01-08	64.5000	64.5000	64.5000	64.5000	0.000%	3	3	+20.000%