Dark

MSFT20281215C605
MSFT Dec 15 2028 605.00 Call (MSFT281215C00605000)
option OPRA

EOD

Sep 29, 2026

80.10+4.912%(+3.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	80.1000	80.1000	80.1000	80.1000	+4.912%	3	448	0.000%
2026-09-24	76.5100	76.5100	76.3500	76.3500	+0.859%	2	445	+4.912%
2026-09-21	75.7000	75.7000	75.7000	75.7000	+2.575%	1	445	+5.812%
2026-09-16	74.4100	74.4100	73.8000	73.8000	-1.901%	2	444	+8.537%
2026-09-15	75.2300	75.2300	75.2300	75.2300	+0.307%	2	444	+6.473%
2026-09-14	75.0000	75.0000	75.0000	75.0000	+1.874%	11	444	+6.800%
2026-09-10	72.9800	73.9800	72.9800	73.6200	+0.836%	11	450	+8.802%
2026-09-09	72.7200	73.0100	72.7200	73.0100	-7.909%	30	442	+9.711%
2026-09-04	79.2800	79.2800	79.2800	79.2800	-3.623%	10	442	+1.034%
2026-09-03	81.6400	82.2600	81.6300	82.2600	-5.383%	20	442	-2.626%
2026-08-28	86.9400	86.9400	86.9400	86.9400	+9.221%	9	437	-7.867%
2026-08-27	79.6000	79.6000	79.6000	79.6000	+8.610%	5	443	+0.628%
2026-08-25	73.3600	73.3600	73.2900	73.2900	+0.219%	2	438	+9.292%
2026-08-24	72.8500	73.1300	72.8500	73.1300	+2.595%	2	438	+9.531%
2026-08-21	71.2800	71.2800	71.2800	71.2800	+1.106%	1	438	+12.374%
2026-08-20	70.5000	70.5000	70.5000	70.5000	+0.199%	1	438	+13.617%
2026-08-19	70.6000	70.6100	70.3600	70.3600	+1.971%	6	439	+13.843%
2026-08-17	71.0000	71.0000	69.0000	69.0000	-13.098%	2	434	+16.087%
2026-08-13	79.4000	79.4000	79.4000	79.4000	+1.860%	1	434	+0.882%
2026-08-12	78.1700	78.1700	77.9500	77.9500	-6.490%	9	434	+2.758%
2026-08-11	83.2800	83.3600	83.2800	83.3600	-2.719%	2	435	-3.911%
2026-08-10	85.6900	85.6900	85.6900	85.6900	-1.108%	1	435	-6.524%
2026-08-07	86.6500	86.6500	86.6500	86.6500	+7.506%	1	435	-7.559%
2026-08-06	80.6000	80.6000	80.6000	80.6000	+2.206%	3	436	-0.620%
2026-08-05	78.3000	78.8600	78.1000	78.8600	+4.423%	49	436	+1.572%
2026-08-03	75.5200	75.5200	75.5200	75.5200	+24.068%	3	419	+6.065%
2026-07-31	60.8700	60.8700	60.8700	60.8700	+4.283%	1	419	+31.592%
2026-07-30	54.0000	58.3700	54.0000	58.3700	+38.976%	7	419	+37.228%
2026-07-23	42.0000	42.0000	42.0000	42.0000	-10.199%	1	419	+90.714%
2026-07-21	47.0000	47.0000	46.7700	46.7700	-0.869%	2	420	+71.264%
2026-07-20	43.0500	47.1800	43.0500	47.1800	+4.265%	3	420	+69.775%
2026-07-17	45.2500	45.2500	45.2500	45.2500	-2.056%	3	420	+77.017%
2026-07-16	46.2000	46.2000	46.2000	46.2000	+2.987%	3	420	+73.377%
2026-07-15	42.8200	45.3600	42.5000	44.8600	+1.700%	7	420	+78.556%
2026-07-13	44.1100	44.1100	44.1100	44.1100	+9.075%	1	418	+81.591%
2026-07-08	40.4100	40.4900	40.4100	40.4400	-5.953%	10	418	+98.071%
2026-07-07	43.0000	43.0000	43.0000	43.0000	-3.544%	2	415	+86.279%
2026-07-02	43.0000	44.5800	43.0000	44.5800	+3.099%	9	415	+79.677%
2026-07-01	43.2300	43.5300	43.2300	43.2400	+16.865%	4	415	+85.245%
2026-06-30	37.0000	37.0000	37.0000	37.0000	+12.155%	1	413	+116.486%
2026-06-26	32.9900	32.9900	32.9900	32.9900	-7.978%	1	412	+142.801%
2026-06-22	35.7100	35.8500	35.6400	35.8500	-9.149%	200	411	+123.431%
2026-06-12	39.4600	39.4600	39.4600	39.4600	-4.916%	1	255	+102.990%
2026-06-11	41.5000	41.5000	41.5000	41.5000	-7.200%	1	255	+93.012%
2026-06-10	44.7300	44.7300	44.7200	44.7200	+1.636%	2	254	+79.114%
2026-06-09	44.0000	44.0000	44.0000	44.0000	-5.070%	4	254	+82.045%
2026-06-08	46.3000	46.3500	46.3000	46.3500	-10.797%	8	258	+72.816%
2026-06-04	52.1000	52.1000	51.9600	51.9600	+1.584%	20	254	+54.157%
2026-06-03	50.3500	51.1500	50.3000	51.1500	-11.810%	112	246	+56.598%
2026-06-02	58.0000	58.0000	58.0000	58.0000	-9.191%	2	148	+38.103%
2026-06-01	63.0000	64.2700	63.0000	63.8700	+34.491%	4	148	+25.411%
2026-05-28	47.0100	48.0000	46.9100	47.4900	+27.047%	113	147	+68.667%
2026-05-12	37.3800	37.3800	37.3800	37.3800	+1.714%	41	96	+114.286%
2026-05-11	36.7500	36.7500	36.7500	36.7500	-5.818%	1	96	+117.959%
2026-05-08	39.6000	39.6000	39.0200	39.0200	-9.445%	2	89	+105.279%
2026-05-07	42.5000	43.0900	42.5000	43.0900	+13.395%	6	91	+85.890%
2026-05-06	36.8000	38.0000	36.8000	38.0000	-1.809%	7	91	+110.789%
2026-05-05	38.6300	38.7000	38.6300	38.7000	+5.450%	2	86	+106.977%
2026-04-30	36.7300	36.8700	36.7000	36.7000	-18.535%	4	85	+118.256%
2026-04-29	45.0500	45.0500	45.0500	45.0500	+1.281%	2	86	+77.802%
2026-04-24	44.5600	44.5600	44.4800	44.4800	+0.474%	4	86	+80.081%
2026-04-23	44.0000	44.2700	43.9500	44.2700	-7.191%	44	86	+80.935%
2026-04-22	47.7000	47.7000	47.7000	47.7000	+5.020%	3	54	+67.925%
2026-04-17	45.4200	45.4200	45.4200	45.4200	+4.751%	5	54	+76.354%
2026-04-16	43.3600	43.3600	43.3600	43.3600	+24.849%	4	54	+84.732%
2026-04-14	34.7300	34.7300	34.7300	34.7300	+15.229%	2	50	+130.636%
2026-04-13	26.5800	30.1400	26.5800	30.1400	+10.322%	5	49	+165.760%
2026-04-08	28.7000	28.7000	27.3200	27.3200	+4.674%	2	49	+193.192%
2026-04-07	26.1000	26.1000	26.1000	26.1000	-2.793%	1	49	+206.897%
2026-03-31	26.7000	26.8500	26.7000	26.8500	+7.831%	20	48	+198.324%
2026-03-27	24.9000	24.9000	24.9000	24.9000	-21.501%	10	54	+221.687%
2026-03-23	31.7200	31.7200	31.7200	31.7200	-8.588%	20	49	+152.522%
2026-03-17	34.7000	34.7000	34.7000	34.7000	-18.468%	1	29	+130.836%
2026-03-04	42.5700	42.5700	42.5600	42.5600	+25.992%	5	30	+88.205%
2026-02-23	33.7300	33.7800	33.7300	33.7800	+0.536%	2	29	+137.123%
2026-02-20	33.6000	33.6000	33.6000	33.6000	-9.677%	1	28	+138.393%
2026-02-19	37.3500	37.3500	37.2000	37.2000	+6.286%	2	28	+115.323%
2026-02-17	35.0000	35.0000	35.0000	35.0000	-7.334%	1	27	+128.857%
2026-02-12	37.7700	37.7700	37.7700	37.7700	-0.658%	1	27	+112.073%
2026-02-11	38.1300	38.2500	38.0200	38.0200	-12.336%	6	27	+110.679%
2026-02-10	43.3700	43.3700	43.3700	43.3700	+8.155%	1	25	+84.690%
2026-02-09	40.1000	40.1000	40.0000	40.1000	+11.980%	12	24	+99.751%
2026-02-06	34.9900	35.8100	34.9900	35.8100	+6.768%	13	22	+123.681%
2026-02-05	35.3500	35.3500	33.5400	33.5400	-12.268%	2	21	+138.819%
2026-02-04	38.2300	38.2300	38.2300	38.2300	-2.450%	1	21	+109.521%
2026-02-03	39.1900	39.1900	39.1900	39.1900	-6.087%	1	22	+104.389%
2026-02-02	42.3500	42.3500	41.7300	41.7300	-0.263%	12	21	+91.948%
2026-01-29	41.8500	41.8500	41.8400	41.8400	-30.786%	6	16	+91.444%
2026-01-23	57.9800	60.4500	57.9800	60.4500	+24.794%	28	13	+32.506%
2026-01-21	48.9500	48.9500	48.4400	48.4400	-6.846%	11	29	+65.359%
2026-01-20	52.0000	52.0000	52.0000	52.0000	-4.849%	1	20	+54.038%
2026-01-16	54.6500	54.6500	54.6500	54.6500	+2.919%	18	1	+46.569%
2026-01-15	53.1000	53.1000	53.1000	53.1000	0.000%	1	1	+50.847%