Dark

MSFT20281215C610
MSFT Dec 15 2028 610.00 Call (MSFT281215C00610000)
option OPRA

EOD

Sep 28, 2026

78.18-6.360%(-5.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	78.1800	78.1800	78.1800	78.1800	-6.360%	2	255	0.000%
2026-09-25	83.4900	83.4900	83.4900	83.4900	+9.209%	1	254	-6.360%
2026-09-23	76.4500	76.4500	76.4000	76.4500	+2.714%	6	254	+2.263%
2026-09-22	74.4900	74.4900	74.4300	74.4300	+0.717%	66	257	+5.038%
2026-09-17	73.9000	73.9000	73.9000	73.9000	+2.925%	10	230	+5.792%
2026-09-16	71.8000	71.8000	71.8000	71.8000	-7.665%	2	230	+8.886%
2026-09-04	77.7600	77.7600	77.7600	77.7600	+2.694%	10	230	+0.540%
2026-09-01	76.2800	76.2800	75.7100	75.7200	+6.363%	11	230	+3.249%
2026-08-25	71.2200	71.3000	71.1000	71.1900	+0.268%	130	224	+9.819%
2026-08-24	71.0000	71.0000	71.0000	71.0000	+3.333%	3	158	+10.113%
2026-08-18	68.2100	68.7100	68.2100	68.7100	+1.059%	2	151	+13.783%
2026-08-17	67.9900	67.9900	67.9900	67.9900	-9.720%	4	152	+14.987%
2026-08-14	75.3100	75.3100	75.3100	75.3100	-1.517%	4	154	+3.811%
2026-08-12	76.4700	76.4700	76.4700	76.4700	-6.698%	1	150	+2.236%
2026-08-11	81.9600	81.9600	81.9600	81.9600	-2.533%	5	150	-4.612%
2026-08-10	83.8300	85.5500	83.8300	84.0900	-0.202%	6	150	-7.028%
2026-08-07	84.2600	84.2600	84.2600	84.2600	+2.606%	2	150	-7.216%
2026-08-06	81.1800	82.1200	81.1800	82.1200	+6.442%	5	150	-4.798%
2026-08-05	76.8500	77.1500	76.7000	77.1500	-1.077%	25	153	+1.335%
2026-08-04	77.9900	77.9900	77.9900	77.9900	+5.392%	1	153	+0.244%
2026-08-03	72.5100	75.0800	72.5100	74.0000	+23.128%	13	153	+5.649%
2026-07-31	60.1000	60.1000	60.1000	60.1000	+3.997%	2	154	+30.083%
2026-07-30	56.7900	58.7500	56.7900	57.7900	+32.091%	8	154	+35.283%
2026-07-15	41.9300	44.6200	41.9300	43.7500	+5.295%	4	153	+78.697%
2026-07-14	41.5500	41.5500	41.5500	41.5500	-4.833%	15	154	+88.159%
2026-07-13	42.9000	43.7500	42.9000	43.6600	+8.959%	3	166	+79.066%
2026-07-08	40.0700	40.0700	40.0700	40.0700	-8.724%	1	166	+95.109%
2026-07-02	43.9000	43.9000	43.8000	43.9000	+31.006%	12	171	+78.087%
2026-06-26	33.5100	33.5100	33.5100	33.5100	-6.213%	1	171	+133.303%
2026-06-23	35.7300	35.7300	35.7300	35.7300	+4.535%	10	171	+118.808%
2026-06-22	39.0000	39.0000	34.1800	34.1800	-18.677%	11	181	+128.730%
2026-06-16	42.0300	42.0300	42.0300	42.0300	-3.290%	35	170	+86.010%
2026-06-15	46.3500	46.3500	43.4600	43.4600	+10.811%	37	194	+79.890%
2026-06-11	39.7100	39.7100	39.2200	39.2200	-15.456%	3	161	+99.337%
2026-06-08	44.6700	46.3900	44.6700	46.3900	-9.075%	26	160	+68.528%
2026-06-04	50.9500	51.0200	50.9500	51.0200	+1.796%	20	163	+53.234%
2026-06-03	51.7800	51.7800	49.4000	50.1200	-12.531%	47	153	+55.986%
2026-06-02	57.3000	57.3000	57.3000	57.3000	+6.347%	4	128	+36.440%
2026-05-29	54.0000	54.0000	53.5800	53.8800	+18.158%	3	124	+45.100%
2026-05-28	46.2100	46.2900	45.6000	45.6000	+11.084%	48	123	+71.447%
2026-05-27	40.7800	41.2300	40.4200	41.0500	-1.958%	20	119	+90.451%
2026-05-22	43.2100	43.2100	41.8700	41.8700	+4.154%	47	119	+86.721%
2026-05-20	40.2000	40.2000	40.2000	40.2000	-4.490%	1	146	+94.478%
2026-05-19	42.0900	42.0900	42.0900	42.0900	-4.774%	3	142	+85.745%
2026-05-15	44.2000	44.2000	44.2000	44.2000	+22.268%	1	142	+76.878%
2026-05-12	36.1900	36.1900	36.1500	36.1500	-5.490%	43	142	+116.266%
2026-05-08	38.2500	38.2500	38.2500	38.2500	-7.765%	1	102	+104.392%
2026-05-07	41.4700	41.4700	41.4700	41.4700	+18.317%	10	101	+88.522%
2026-04-30	37.3800	37.3800	35.0500	35.0500	-24.818%	16	91	+123.053%
2026-04-22	46.6200	46.6200	46.6200	46.6200	+9.360%	2	79	+67.696%
2026-04-17	45.5400	45.5400	42.6300	42.6300	+60.565%	10	79	+83.392%
2026-04-13	26.2300	26.5500	26.2300	26.5500	-0.113%	3	79	+194.463%
2026-04-08	28.1000	28.1000	26.5800	26.5800	+4.646%	2	81	+194.131%
2026-04-07	24.8000	25.4000	24.8000	25.4000	-2.308%	2	83	+207.795%
2026-04-06	26.0000	26.0000	26.0000	26.0000	-0.952%	1	82	+200.692%
2026-04-01	26.2500	26.2500	26.2500	26.2500	+14.130%	8	81	+197.829%
2026-03-30	23.0000	23.0000	23.0000	23.0000	-3.967%	22	74	+239.913%
2026-03-27	24.2400	24.2400	23.9500	23.9500	-23.286%	11	52	+226.430%
2026-03-23	31.2200	31.2200	31.2200	31.2200	+1.926%	17	56	+150.416%
2026-03-20	30.6300	30.6300	30.6300	30.6300	-27.193%	10	73	+155.240%
2026-03-05	42.0700	42.0700	42.0700	42.0700	+0.167%	1	69	+85.833%
2026-03-04	42.0000	42.0000	42.0000	42.0000	+20.103%	1	68	+86.143%
2026-02-25	34.9700	34.9700	34.9700	34.9700	+3.892%	2	67	+123.563%
2026-02-24	33.6600	33.6600	33.6600	33.6600	+4.340%	7	67	+132.264%
2026-02-23	32.8300	33.0700	32.2600	32.2600	-10.064%	8	60	+142.343%
2026-02-20	35.8700	35.8700	35.8700	35.8700	+3.611%	1	60	+117.954%
2026-02-17	34.6200	34.6200	34.6200	34.6200	-2.203%	1	60	+125.823%
2026-02-12	35.9700	35.9700	35.4000	35.4000	-3.146%	4	59	+120.847%
2026-02-11	36.5500	36.5500	36.5500	36.5500	-13.348%	1	63	+113.899%
2026-02-10	42.1800	42.1800	42.1800	42.1800	+8.071%	1	63	+85.349%
2026-02-09	36.4500	39.4000	36.4500	39.0300	+14.357%	8	63	+100.307%
2026-02-06	33.3000	34.2900	33.1000	34.1300	+2.523%	45	58	+129.065%
2026-02-05	33.2900	33.2900	33.2900	33.2900	-11.861%	10	27	+134.845%
2026-02-04	37.2800	37.7700	37.2800	37.7700	-1.126%	3	22	+106.990%
2026-02-03	39.6500	39.6500	38.2000	38.2000	-6.579%	4	21	+104.660%
2026-02-02	42.6900	42.6900	40.7200	40.8900	-1.112%	29	23	+91.196%
2026-01-29	44.0000	45.0000	40.7000	41.3500	-34.282%	37	34	+89.069%
2026-01-27	62.9200	62.9200	62.9200	62.9200	+7.814%	1	24	+24.253%
2026-01-23	54.9000	58.3600	54.9000	58.3600	+18.666%	2	23	+33.962%
2026-01-22	49.1800	49.1800	49.1800	49.1800	+5.650%	1	21	+58.967%
2026-01-21	49.0000	49.0000	46.5500	46.5500	-13.023%	16	20	+67.948%
2026-01-14	55.8100	55.8100	53.4700	53.5200	-4.052%	7	8	+46.076%
2026-01-13	55.7800	55.7800	55.7800	55.7800	-6.940%	1	9	+40.158%
2026-01-09	58.5000	59.9400	58.5000	59.9400	0.000%	8	8	+30.430%