Dark

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

EOD

Aug 3, 2026

71.38+23.218%(+13.45)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	68.5300	72.8000	68.0000	71.3800	+23.218%	18	611	0.000%
2026-07-31	55.4900	58.1000	55.4900	57.9300	+5.327%	12	610	+23.218%
2026-07-30	55.0000	55.4500	53.1300	55.0000	+43.229%	25	618	+29.782%
2026-07-29	38.9000	38.9000	38.4000	38.4000	-5.651%	2	624	+85.885%
2026-07-28	40.0000	40.7000	40.0000	40.7000	-10.549%	2	625	+75.381%
2026-07-20	45.5000	45.5000	45.5000	45.5000	+11.247%	1	625	+56.879%
2026-07-17	41.1300	41.1300	40.9000	40.9000	-5.760%	2	625	+74.523%
2026-07-15	40.9300	43.4000	40.8500	43.4000	+11.856%	10	624	+64.470%
2026-07-14	38.8000	38.8000	38.8000	38.8000	+2.646%	1	619	+83.969%
2026-07-09	37.8000	37.8000	37.8000	37.8000	+0.372%	1	619	+88.836%
2026-07-08	38.5000	38.5000	37.6600	37.6600	-5.614%	7	620	+89.538%
2026-07-06	39.9000	39.9000	39.9000	39.9000	+0.681%	1	621	+78.897%
2026-07-01	39.6300	39.6300	39.6300	39.6300	+10.390%	1	621	+80.116%
2026-06-30	35.9000	35.9000	35.9000	35.9000	+4.058%	1	620	+98.830%
2026-06-26	32.7000	35.3200	32.7000	34.5000	+15.385%	6	619	+106.899%
2026-06-25	30.8300	30.8300	29.9000	29.9000	-13.384%	16	615	+138.729%
2026-06-24	34.5200	34.5200	34.5200	34.5200	-0.461%	2	630	+106.779%
2026-06-23	34.7600	34.7600	34.6800	34.6800	-3.667%	6	628	+105.825%
2026-06-18	36.2500	36.2500	36.0000	36.0000	-2.386%	5	631	+98.278%
2026-06-17	36.8800	36.8800	36.8800	36.8800	-13.812%	1	631	+93.547%
2026-06-15	42.6800	42.8000	42.6800	42.7900	+13.894%	5	631	+66.815%
2026-06-12	37.4400	37.6000	37.4400	37.5700	-1.778%	25	631	+89.992%
2026-06-11	39.4000	39.5300	37.9500	38.2500	-7.876%	20	627	+86.614%
2026-06-10	41.4200	41.5200	41.4200	41.5200	-2.467%	3	640	+71.917%
2026-06-09	44.7000	44.7000	42.5700	42.5700	-6.337%	2	642	+67.677%
2026-06-08	44.2000	45.7000	43.8000	45.4500	-3.708%	57	641	+57.052%
2026-06-05	50.0400	50.0400	47.2000	47.2000	-4.473%	22	626	+51.229%
2026-06-04	51.4700	51.4700	49.4100	49.4100	+3.912%	11	622	+44.465%
2026-06-03	51.0000	51.0000	47.5000	47.5500	-11.617%	5	622	+50.116%
2026-06-02	53.8000	53.8000	53.8000	53.8000	-12.804%	1	623	+32.677%
2026-06-01	59.2300	62.0000	57.4500	61.7000	+19.112%	14	624	+15.689%
2026-05-29	49.8300	51.8000	49.8300	51.8000	+17.567%	9	627	+37.799%
2026-05-28	44.9000	45.5000	44.0600	44.0600	+11.516%	67	628	+62.006%
2026-05-27	39.0000	39.5100	39.0000	39.5100	-1.348%	31	599	+80.663%
2026-05-26	40.0000	40.0500	39.7000	40.0500	-3.517%	4	569	+78.227%
2026-05-22	41.5100	41.5100	41.5100	41.5100	-4.023%	26	569	+71.959%
2026-05-19	43.8500	43.8500	43.2500	43.2500	+6.005%	16	543	+65.040%
2026-05-18	39.9100	40.8200	39.9100	40.8000	-5.621%	29	557	+74.951%
2026-05-15	42.2500	43.2300	42.2500	43.2300	+17.954%	2	557	+65.117%
2026-05-14	38.0000	38.0000	36.6500	36.6500	+9.796%	19	562	+94.761%
2026-05-13	33.3800	33.3800	33.3800	33.3800	-8.171%	10	561	+113.841%
2026-05-11	34.8100	36.3500	34.6500	36.3500	-9.757%	6	561	+96.369%
2026-05-07	40.2800	40.2800	40.2800	40.2800	+11.117%	100	562	+77.210%
2026-05-06	36.2500	36.2500	36.2500	36.2500	-5.844%	2	550	+96.910%
2026-05-04	38.5000	38.5000	38.5000	38.5000	0.000%	15	552	+85.403%
2026-05-01	37.7000	38.5000	37.5100	38.5000	+11.047%	35	550	+85.403%
2026-04-30	35.0200	35.3800	33.9000	34.6700	-19.875%	61	550	+105.884%
2026-04-29	43.2700	43.2700	43.2700	43.2700	+0.628%	1	540	+64.964%
2026-04-28	43.0000	43.0000	43.0000	43.0000	+6.147%	5	540	+66.000%
2026-04-24	40.4800	40.5100	40.4800	40.5100	+6.381%	75	540	+76.203%
2026-04-23	39.0700	39.0700	38.0700	38.0800	-13.553%	90	465	+87.447%
2026-04-22	44.4900	44.4900	44.0500	44.0500	+4.137%	3	418	+62.043%
2026-04-21	41.9500	42.3000	41.9500	42.3000	+8.740%	150	272	+68.747%
2026-04-20	40.1100	40.1100	38.9000	38.9000	-5.537%	31	272	+83.496%
2026-04-17	41.8700	42.3000	41.1800	41.1800	+2.412%	5	261	+73.337%
2026-04-16	39.8700	40.6800	39.8700	40.2100	+8.676%	33	263	+77.518%
2026-04-15	36.6400	37.0000	36.6400	37.0000	+28.472%	2	265	+92.919%
2026-04-13	28.3300	28.8000	28.3300	28.8000	+15.200%	2	267	+147.847%
2026-04-10	25.0000	25.0000	25.0000	25.0000	+5.485%	1	265	+185.520%
2026-04-09	23.0000	23.7000	23.0000	23.7000	-3.067%	2	266	+201.181%
2026-04-08	24.7600	25.1400	24.4500	24.4500	+9.888%	5	264	+191.943%
2026-03-30	22.2500	22.2500	22.2500	22.2500	-0.224%	1	260	+220.809%
2026-03-27	22.3000	22.3000	22.3000	22.3000	-15.048%	1	259	+220.090%
2026-03-24	26.7000	26.7000	25.9800	26.2500	-5.576%	16	259	+171.924%
2026-03-23	29.1300	29.1300	27.8000	27.8000	-17.040%	3	257	+156.763%
2026-03-13	34.6000	34.6000	33.4000	33.5100	-6.134%	9	257	+113.011%
2026-03-11	35.6000	35.7000	35.6000	35.7000	-10.839%	3	252	+99.944%
2026-03-06	40.0400	40.0400	40.0400	40.0400	+2.588%	2	251	+78.272%
2026-03-04	38.2900	39.0300	38.2400	39.0300	+1.377%	3	253	+82.885%
2026-03-03	38.5000	38.5000	38.5000	38.5000	+3.467%	5	251	+85.403%
2026-02-26	37.1400	37.2100	37.1400	37.2100	+5.560%	2	256	+91.830%
2026-02-25	35.2500	35.2500	35.2500	35.2500	+6.495%	11	265	+102.496%
2026-02-24	32.0400	33.1000	32.0400	33.1000	+5.683%	2	265	+115.650%
2026-02-23	31.3200	31.3200	31.3200	31.3200	-9.217%	1	264	+127.905%
2026-02-19	34.7000	34.7500	34.5000	34.5000	+2.924%	13	264	+106.899%
2026-02-13	33.5200	33.5200	33.5200	33.5200	-5.230%	1	266	+112.947%
2026-02-11	34.9900	35.3700	34.9900	35.3700	-11.575%	3	266	+101.809%
2026-02-10	40.3200	40.3200	40.0000	40.0000	+7.009%	2	267	+78.450%
2026-02-09	37.3800	37.3800	37.3800	37.3800	+15.122%	1	266	+90.958%
2026-02-06	31.2500	32.4700	31.2500	32.4700	+6.459%	7	267	+119.834%
2026-02-05	32.5000	33.5900	30.5000	30.5000	-14.781%	22	267	+134.033%
2026-02-04	35.1000	35.7900	35.1000	35.7900	+2.257%	2	263	+99.441%
2026-02-03	37.2900	37.2900	34.7600	35.0000	-10.118%	9	262	+103.943%
2026-02-02	40.3000	40.3000	38.4100	38.9400	-4.089%	39	257	+83.308%
2026-01-30	43.1000	43.1000	40.5800	40.6000	-3.996%	19	262	+75.813%
2026-01-29	40.0800	42.2900	38.8700	42.2900	-30.581%	244	250	+68.787%
2026-01-28	60.3000	61.6000	60.3000	60.9200	+13.024%	3	51	+17.170%
2026-01-23	52.3700	54.4500	52.3700	53.9000	+15.393%	62	49	+32.430%
2026-01-22	46.7200	46.7200	46.7100	46.7100	+7.084%	6	43	+52.815%
2026-01-21	47.0000	47.0000	43.6200	43.6200	-9.125%	9	37	+63.641%
2026-01-20	46.5000	48.0000	46.5000	48.0000	-3.323%	11	38	+48.708%
2026-01-14	50.9100	50.9600	49.6500	49.6500	-6.970%	4	32	+43.766%
2026-01-13	53.3700	53.3700	53.3700	53.3700	-7.744%	26	29	+33.746%
2026-01-08	57.4300	57.8500	57.2900	57.8500	0.000%	3	3	+23.388%