Dark

MSFT20281215C620
MSFT Dec 15 2028 620.00 Call (MSFT281215C00620000)
option OPRA

EOD

Sep 25, 2026

81.61+10.959%(+8.06)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	78.0800	82.3300	78.0800	81.6100	+10.959%	106	603	0.000%
2026-09-23	71.4000	73.5500	71.4000	73.5500	+3.490%	9	606	+10.959%
2026-09-22	75.3500	75.3500	70.7600	71.0700	+0.396%	71	607	+14.830%
2026-09-17	70.7400	70.7900	70.7400	70.7900	-5.927%	2	641	+15.285%
2026-09-14	75.2500	75.2500	75.2500	75.2500	+11.979%	10	641	+8.452%
2026-09-10	67.2000	67.2000	67.2000	67.2000	-2.183%	1	641	+21.443%
2026-09-09	68.7000	68.7000	68.7000	68.7000	-3.808%	1	641	+18.792%
2026-09-04	71.4200	71.4200	71.4200	71.4200	-6.702%	1	641	+14.268%
2026-09-03	77.2300	78.7000	76.5500	76.5500	-3.077%	3	641	+6.610%
2026-08-31	79.5500	79.5500	78.9800	78.9800	-4.556%	6	642	+3.330%
2026-08-28	82.8000	82.8000	82.7500	82.7500	+8.882%	2	643	-1.378%
2026-08-27	75.1800	76.0000	75.1800	76.0000	+8.417%	5	645	+7.382%
2026-08-24	70.1000	70.1000	70.0000	70.1000	+6.293%	12	647	+16.419%
2026-08-21	65.9500	65.9500	65.9500	65.9500	-0.302%	3	656	+23.745%
2026-08-19	66.5900	66.5900	66.1500	66.1500	+0.379%	9	656	+23.371%
2026-08-18	64.8600	65.9000	64.8600	65.9000	+0.919%	95	657	+23.839%
2026-08-17	65.5000	65.5000	64.7300	65.3000	-12.466%	18	627	+24.977%
2026-08-13	74.6000	74.6000	74.6000	74.6000	+1.982%	1	613	+9.397%
2026-08-12	73.1500	73.1500	73.1500	73.1500	-9.378%	1	612	+11.565%
2026-08-10	80.9000	80.9000	80.6500	80.7200	+1.688%	4	612	+1.103%
2026-08-06	77.7000	79.3800	77.7000	79.3800	+5.840%	3	614	+2.809%
2026-08-05	74.4200	75.0000	74.4200	75.0000	-2.369%	4	615	+8.813%
2026-08-04	75.8300	76.8200	75.8300	76.8200	+7.621%	16	616	+6.235%
2026-08-03	68.5300	72.8000	68.0000	71.3800	+23.218%	18	611	+14.332%
2026-07-31	55.4900	58.1000	55.4900	57.9300	+5.327%	12	610	+40.877%
2026-07-30	55.0000	55.4500	53.1300	55.0000	+43.229%	25	618	+48.382%
2026-07-29	38.9000	38.9000	38.4000	38.4000	-5.651%	2	624	+112.526%
2026-07-28	40.0000	40.7000	40.0000	40.7000	-10.549%	2	625	+100.516%
2026-07-20	45.5000	45.5000	45.5000	45.5000	+11.247%	1	625	+79.363%
2026-07-17	41.1300	41.1300	40.9000	40.9000	-5.760%	2	625	+99.535%
2026-07-15	40.9300	43.4000	40.8500	43.4000	+11.856%	10	624	+88.041%
2026-07-14	38.8000	38.8000	38.8000	38.8000	+2.646%	1	619	+110.335%
2026-07-09	37.8000	37.8000	37.8000	37.8000	+0.372%	1	619	+115.899%
2026-07-08	38.5000	38.5000	37.6600	37.6600	-5.614%	7	620	+116.702%
2026-07-06	39.9000	39.9000	39.9000	39.9000	+0.681%	1	621	+104.536%
2026-07-01	39.6300	39.6300	39.6300	39.6300	+10.390%	1	621	+105.930%
2026-06-30	35.9000	35.9000	35.9000	35.9000	+4.058%	1	620	+127.326%
2026-06-26	32.7000	35.3200	32.7000	34.5000	+15.385%	6	619	+136.551%
2026-06-25	30.8300	30.8300	29.9000	29.9000	-13.384%	16	615	+172.943%
2026-06-24	34.5200	34.5200	34.5200	34.5200	-0.461%	2	630	+136.414%
2026-06-23	34.7600	34.7600	34.6800	34.6800	-3.667%	6	628	+135.323%
2026-06-18	36.2500	36.2500	36.0000	36.0000	-2.386%	5	631	+126.694%
2026-06-17	36.8800	36.8800	36.8800	36.8800	-13.812%	1	631	+121.285%
2026-06-15	42.6800	42.8000	42.6800	42.7900	+13.894%	5	631	+90.722%
2026-06-12	37.4400	37.6000	37.4400	37.5700	-1.778%	25	631	+117.221%
2026-06-11	39.4000	39.5300	37.9500	38.2500	-7.876%	20	627	+113.359%
2026-06-10	41.4200	41.5200	41.4200	41.5200	-2.467%	3	640	+96.556%
2026-06-09	44.7000	44.7000	42.5700	42.5700	-6.337%	2	642	+91.708%
2026-06-08	44.2000	45.7000	43.8000	45.4500	-3.708%	57	641	+79.560%
2026-06-05	50.0400	50.0400	47.2000	47.2000	-4.473%	22	626	+72.903%
2026-06-04	51.4700	51.4700	49.4100	49.4100	+3.912%	11	622	+65.169%
2026-06-03	51.0000	51.0000	47.5000	47.5500	-11.617%	5	622	+71.630%
2026-06-02	53.8000	53.8000	53.8000	53.8000	-12.804%	1	623	+51.691%
2026-06-01	59.2300	62.0000	57.4500	61.7000	+19.112%	14	624	+32.269%
2026-05-29	49.8300	51.8000	49.8300	51.8000	+17.567%	9	627	+57.548%
2026-05-28	44.9000	45.5000	44.0600	44.0600	+11.516%	67	628	+85.225%
2026-05-27	39.0000	39.5100	39.0000	39.5100	-1.348%	31	599	+106.555%
2026-05-26	40.0000	40.0500	39.7000	40.0500	-3.517%	4	569	+103.770%
2026-05-22	41.5100	41.5100	41.5100	41.5100	-4.023%	26	569	+96.603%
2026-05-19	43.8500	43.8500	43.2500	43.2500	+6.005%	16	543	+88.694%
2026-05-18	39.9100	40.8200	39.9100	40.8000	-5.621%	29	557	+100.025%
2026-05-15	42.2500	43.2300	42.2500	43.2300	+17.954%	2	557	+88.781%
2026-05-14	38.0000	38.0000	36.6500	36.6500	+9.796%	19	562	+122.674%
2026-05-13	33.3800	33.3800	33.3800	33.3800	-8.171%	10	561	+144.488%
2026-05-11	34.8100	36.3500	34.6500	36.3500	-9.757%	6	561	+124.512%
2026-05-07	40.2800	40.2800	40.2800	40.2800	+11.117%	100	562	+102.607%
2026-05-06	36.2500	36.2500	36.2500	36.2500	-5.844%	2	550	+125.131%
2026-05-04	38.5000	38.5000	38.5000	38.5000	0.000%	15	552	+111.974%
2026-05-01	37.7000	38.5000	37.5100	38.5000	+11.047%	35	550	+111.974%
2026-04-30	35.0200	35.3800	33.9000	34.6700	-19.875%	61	550	+135.391%
2026-04-29	43.2700	43.2700	43.2700	43.2700	+0.628%	1	540	+88.606%
2026-04-28	43.0000	43.0000	43.0000	43.0000	+6.147%	5	540	+89.791%
2026-04-24	40.4800	40.5100	40.4800	40.5100	+6.381%	75	540	+101.456%
2026-04-23	39.0700	39.0700	38.0700	38.0800	-13.553%	90	465	+114.312%
2026-04-22	44.4900	44.4900	44.0500	44.0500	+4.137%	3	418	+85.267%
2026-04-21	41.9500	42.3000	41.9500	42.3000	+8.740%	150	272	+92.931%
2026-04-20	40.1100	40.1100	38.9000	38.9000	-5.537%	31	272	+109.794%
2026-04-17	41.8700	42.3000	41.1800	41.1800	+2.412%	5	261	+98.179%
2026-04-16	39.8700	40.6800	39.8700	40.2100	+8.676%	33	263	+102.959%
2026-04-15	36.6400	37.0000	36.6400	37.0000	+28.472%	2	265	+120.568%
2026-04-13	28.3300	28.8000	28.3300	28.8000	+15.200%	2	267	+183.368%
2026-04-10	25.0000	25.0000	25.0000	25.0000	+5.485%	1	265	+226.440%
2026-04-09	23.0000	23.7000	23.0000	23.7000	-3.067%	2	266	+244.346%
2026-04-08	24.7600	25.1400	24.4500	24.4500	+9.888%	5	264	+233.783%
2026-03-30	22.2500	22.2500	22.2500	22.2500	-0.224%	1	260	+266.787%
2026-03-27	22.3000	22.3000	22.3000	22.3000	-15.048%	1	259	+265.964%
2026-03-24	26.7000	26.7000	25.9800	26.2500	-5.576%	16	259	+210.895%
2026-03-23	29.1300	29.1300	27.8000	27.8000	-17.040%	3	257	+193.561%
2026-03-13	34.6000	34.6000	33.4000	33.5100	-6.134%	9	257	+143.539%
2026-03-11	35.6000	35.7000	35.6000	35.7000	-10.839%	3	252	+128.599%
2026-03-06	40.0400	40.0400	40.0400	40.0400	+2.588%	2	251	+103.821%
2026-03-04	38.2900	39.0300	38.2400	39.0300	+1.377%	3	253	+109.096%
2026-03-03	38.5000	38.5000	38.5000	38.5000	+3.467%	5	251	+111.974%
2026-02-26	37.1400	37.2100	37.1400	37.2100	+5.560%	2	256	+119.323%
2026-02-25	35.2500	35.2500	35.2500	35.2500	+6.495%	11	265	+131.518%
2026-02-24	32.0400	33.1000	32.0400	33.1000	+5.683%	2	265	+146.556%
2026-02-23	31.3200	31.3200	31.3200	31.3200	-9.217%	1	264	+160.568%
2026-02-19	34.7000	34.7500	34.5000	34.5000	+2.924%	13	264	+136.551%
2026-02-13	33.5200	33.5200	33.5200	33.5200	-5.230%	1	266	+143.467%
2026-02-11	34.9900	35.3700	34.9900	35.3700	-11.575%	3	266	+130.732%
2026-02-10	40.3200	40.3200	40.0000	40.0000	+7.009%	2	267	+104.025%
2026-02-09	37.3800	37.3800	37.3800	37.3800	+15.122%	1	266	+118.325%
2026-02-06	31.2500	32.4700	31.2500	32.4700	+6.459%	7	267	+151.340%
2026-02-05	32.5000	33.5900	30.5000	30.5000	-14.781%	22	267	+167.574%
2026-02-04	35.1000	35.7900	35.1000	35.7900	+2.257%	2	263	+128.025%
2026-02-03	37.2900	37.2900	34.7600	35.0000	-10.118%	9	262	+133.171%
2026-02-02	40.3000	40.3000	38.4100	38.9400	-4.089%	39	257	+109.579%
2026-01-30	43.1000	43.1000	40.5800	40.6000	-3.996%	19	262	+101.010%
2026-01-29	40.0800	42.2900	38.8700	42.2900	-30.581%	244	250	+92.977%
2026-01-28	60.3000	61.6000	60.3000	60.9200	+13.024%	3	51	+33.963%
2026-01-23	52.3700	54.4500	52.3700	53.9000	+15.393%	62	49	+51.410%
2026-01-22	46.7200	46.7200	46.7100	46.7100	+7.084%	6	43	+74.716%
2026-01-21	47.0000	47.0000	43.6200	43.6200	-9.125%	9	37	+87.093%
2026-01-20	46.5000	48.0000	46.5000	48.0000	-3.323%	11	38	+70.021%
2026-01-14	50.9100	50.9600	49.6500	49.6500	-6.970%	4	32	+64.371%
2026-01-13	53.3700	53.3700	53.3700	53.3700	-7.744%	26	29	+52.914%
2026-01-08	57.4300	57.8500	57.2900	57.8500	0.000%	3	3	+41.072%