Dark

MSFT20281215C630
MSFT Dec 15 2028 630.00 Call (MSFT281215C00630000)
option OPRA

EOD

Sep 29, 2026

75.12-4.415%(-3.47)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	73.5200	75.1200	73.5200	75.1200	-4.415%	6	1,035	0.000%
2026-09-25	69.0100	78.5900	69.0100	78.5900	+12.917%	146	1,029	-4.415%
2026-09-24	66.8200	69.6000	66.8200	69.6000	-0.443%	33	1,039	+7.931%
2026-09-23	72.4000	72.4000	69.9000	69.9100	+1.363%	10	1,026	+7.452%
2026-09-22	71.4000	71.4300	67.5700	68.9700	-0.734%	104	1,023	+8.917%
2026-09-21	65.5500	69.7500	65.5500	69.4800	+5.464%	71	968	+8.117%
2026-09-18	66.1500	66.1500	65.8800	65.8800	-1.126%	4	923	+14.026%
2026-09-17	67.9400	69.6300	66.6000	66.6300	+2.240%	31	921	+12.742%
2026-09-16	66.4900	67.3400	64.1800	65.1700	-10.209%	610	937	+15.268%
2026-09-14	70.2800	72.6500	70.2800	72.5800	+8.425%	6	910	+3.500%
2026-09-11	67.2400	67.2400	66.9400	66.9400	+2.985%	8	913	+12.220%
2026-09-09	64.8000	65.5000	64.8000	65.0000	-0.138%	41	917	+15.569%
2026-09-08	64.7800	65.0900	64.7800	65.0900	-5.103%	8	950	+15.409%
2026-09-04	68.5900	68.5900	68.5900	68.5900	-6.744%	1	951	+9.520%
2026-09-03	74.2700	74.2700	73.4500	73.5500	+7.325%	4	951	+2.135%
2026-09-02	68.5300	68.7300	68.5200	68.5300	-6.149%	88	951	+9.616%
2026-09-01	72.5000	73.0200	72.5000	73.0200	-7.276%	11	963	+2.876%
2026-08-28	76.6000	80.6600	76.6000	78.7500	+8.621%	65	972	-4.610%
2026-08-27	72.5000	72.5000	72.5000	72.5000	+11.316%	1	973	+3.614%
2026-08-24	65.1300	65.1300	65.1300	65.1300	+0.323%	1	974	+15.339%
2026-08-21	64.0000	64.9200	64.0000	64.9200	+2.317%	46	975	+15.712%
2026-08-20	63.2100	63.4500	62.7300	63.4500	-0.299%	3	958	+18.392%
2026-08-19	63.6700	63.6700	63.6400	63.6400	+0.094%	2	956	+18.039%
2026-08-18	63.8700	63.8700	63.5400	63.5800	+0.921%	3	956	+18.150%
2026-08-17	64.9000	64.9000	63.0000	63.0000	-12.134%	3	957	+19.238%
2026-08-14	71.7000	71.7000	71.7000	71.7000	+0.688%	1	956	+4.770%
2026-08-13	71.4800	71.4800	71.0000	71.2100	-0.336%	5	956	+5.491%
2026-08-12	73.1700	73.1800	70.3000	71.4500	-9.477%	19	953	+5.136%
2026-08-10	79.2000	81.4800	77.5500	78.9300	+1.192%	711	964	-4.827%
2026-08-07	78.0000	78.0000	78.0000	78.0000	+0.919%	1	327	-3.692%
2026-08-06	75.6000	77.3200	75.6000	77.2900	+8.859%	13	327	-2.808%
2026-08-05	70.0600	71.0000	70.0600	71.0000	-3.755%	3	327	+5.803%
2026-08-04	64.2500	73.7700	63.6000	73.7700	+8.485%	9	329	+1.830%
2026-08-03	68.0000	68.0000	68.0000	68.0000	+24.088%	5	328	+10.471%
2026-07-31	53.0500	56.2500	53.0500	54.8000	+3.008%	14	328	+37.080%
2026-07-30	51.4600	53.2000	49.5000	53.2000	+40.704%	16	340	+41.203%
2026-07-29	37.8100	37.8100	37.8100	37.8100	-4.399%	1	345	+98.678%
2026-07-28	39.5500	39.5500	39.5500	39.5500	+3.806%	1	344	+89.937%
2026-07-27	38.1000	38.1000	38.1000	38.1000	-4.343%	1	344	+97.165%
2026-07-22	39.8300	39.8300	39.8300	39.8300	-5.167%	1	345	+88.602%
2026-07-15	38.3200	42.0000	37.8500	42.0000	+9.861%	44	344	+78.857%
2026-07-14	37.7100	39.8500	37.5900	38.2300	+4.454%	49	322	+96.495%
2026-07-10	39.5500	39.5500	36.6000	36.6000	+0.412%	2	299	+105.246%
2026-07-09	34.8000	36.4500	34.8000	36.4500	-0.708%	2	298	+106.091%
2026-07-08	36.7400	37.0000	36.7100	36.7100	-5.872%	3	299	+104.631%
2026-07-06	39.0000	39.0000	39.0000	39.0000	+2.632%	1	299	+92.615%
2026-07-01	39.7000	39.7700	38.0000	38.0000	+11.274%	4	298	+97.684%
2026-06-30	34.1600	34.1600	34.1500	34.1500	+1.365%	2	296	+119.971%
2026-06-29	33.6900	33.6900	33.6900	33.6900	-1.144%	1	294	+122.974%
2026-06-26	29.8500	34.0800	29.8500	34.0800	+18.087%	2	294	+120.423%
2026-06-25	29.6500	29.6500	28.8600	28.8600	-8.526%	2	292	+160.291%
2026-06-24	31.5500	31.5500	31.5500	31.5500	-3.221%	1	294	+138.098%
2026-06-22	32.9500	33.0500	32.6000	32.6000	-6.937%	14	295	+130.429%
2026-06-18	34.2100	35.0300	34.2100	35.0300	-11.785%	3	289	+114.445%
2026-06-16	39.7100	39.7100	39.7100	39.7100	+10.767%	1	289	+89.171%
2026-06-11	35.9300	35.9300	35.8500	35.8500	-17.851%	2	290	+109.540%
2026-06-08	42.6300	43.7500	41.2500	43.6400	-8.703%	53	289	+72.136%
2026-06-04	47.8000	47.8000	47.8000	47.8000	-9.913%	1	278	+57.155%
2026-06-02	52.7500	53.0600	52.7500	53.0600	-9.454%	2	278	+41.576%
2026-06-01	57.4000	58.6000	57.4000	58.6000	+14.902%	3	279	+28.191%
2026-05-29	49.1000	51.0000	49.1000	51.0000	+17.241%	3	279	+47.294%
2026-05-28	43.5000	43.5000	43.5000	43.5000	+12.665%	1	278	+72.690%
2026-05-27	38.5600	38.6100	38.5600	38.6100	-2.525%	2	279	+94.561%
2026-05-22	39.6100	39.6100	39.6100	39.6100	-2.654%	51	279	+89.649%
2026-05-21	40.6900	40.6900	40.6900	40.6900	+0.943%	2	228	+84.615%
2026-05-15	40.3100	40.3100	40.3100	40.3100	+22.152%	1	228	+86.356%
2026-05-13	33.0000	33.0000	33.0000	33.0000	0.000%	1	227	+127.636%
2026-05-12	33.0000	33.0000	33.0000	33.0000	-5.714%	1	228	+127.636%
2026-05-08	35.5000	35.5000	34.7000	35.0000	-10.256%	3	228	+114.629%
2026-05-07	38.7500	39.0000	38.7500	39.0000	+11.844%	3	226	+92.615%
2026-05-06	35.2800	35.3200	34.7400	34.8700	-0.655%	18	225	+115.429%
2026-05-05	34.8800	35.1000	33.6000	35.1000	-4.281%	37	218	+114.017%
2026-05-01	36.6700	36.6700	36.6700	36.6700	+11.697%	1	202	+104.854%
2026-04-30	33.2500	33.9500	31.0300	32.8300	-19.337%	76	202	+128.815%
2026-04-29	40.7000	40.7000	40.7000	40.7000	+0.568%	1	182	+84.570%
2026-04-27	40.4700	40.4700	40.4700	40.4700	+3.504%	1	183	+85.619%
2026-04-24	39.1000	39.1000	39.1000	39.1000	-2.978%	1	182	+92.123%
2026-04-21	40.3000	40.3000	40.3000	40.3000	-2.586%	1	181	+86.402%
2026-04-17	41.5500	41.5500	41.3700	41.3700	+3.945%	4	181	+81.581%
2026-04-16	39.8000	39.8000	39.8000	39.8000	+14.368%	1	179	+88.744%
2026-04-15	32.1500	34.8000	32.1500	34.8000	+64.929%	53	179	+115.862%
2026-03-30	21.1000	21.1000	21.1000	21.1000	-4.395%	1	148	+256.019%
2026-03-27	21.8200	22.9000	21.8200	22.0700	-4.335%	5	149	+240.372%
2026-03-26	23.0700	23.0700	23.0700	23.0700	-4.472%	1	148	+225.618%
2026-03-25	24.2700	24.2700	24.1500	24.1500	-4.052%	2	147	+211.056%
2026-03-24	25.4900	25.4900	25.1700	25.1700	-5.730%	2	146	+198.451%
2026-03-23	27.6600	27.6600	26.7000	26.7000	-7.130%	2	145	+181.348%
2026-03-18	29.1200	29.1200	28.7500	28.7500	-7.705%	3	145	+161.287%
2026-03-17	31.1500	31.1500	31.1500	31.1500	+0.322%	2	146	+141.156%
2026-03-16	31.2000	31.2000	30.9000	31.0500	-1.772%	234	144	+141.932%
2026-03-13	31.6100	31.6100	31.6100	31.6100	-16.881%	1	38	+137.646%
2026-03-06	38.0300	38.0300	38.0300	38.0300	+13.522%	2	38	+97.528%
2026-02-25	33.5000	33.5000	33.5000	33.5000	+8.484%	1	39	+124.239%
2026-02-24	30.3500	31.0800	30.3000	30.8800	+4.395%	7	39	+143.264%
2026-02-23	31.1500	31.1500	29.1600	29.5800	-8.563%	8	37	+153.955%
2026-02-20	32.3500	32.3500	32.3500	32.3500	+1.094%	1	38	+132.210%
2026-02-19	32.0000	32.0000	32.0000	32.0000	-2.409%	2	37	+134.750%
2026-02-12	32.7900	32.7900	32.7900	32.7900	-2.556%	3	37	+129.094%
2026-02-11	33.8000	33.8000	33.6500	33.6500	-3.994%	3	40	+123.239%
2026-02-09	35.0000	35.0500	34.9500	35.0500	+13.910%	20	39	+114.322%
2026-02-06	30.5000	30.7700	30.5000	30.7700	+5.377%	7	34	+144.134%
2026-02-05	29.2000	29.2000	29.2000	29.2000	-11.300%	1	31	+157.260%
2026-02-04	32.9200	32.9200	32.9200	32.9200	+0.611%	1	31	+128.190%
2026-02-03	34.5000	34.5000	32.7200	32.7200	-12.373%	3	31	+129.584%
2026-02-02	37.2000	37.3400	37.2000	37.3400	-6.416%	2	30	+101.178%
2026-01-30	40.0000	40.9400	39.5000	39.9000	+4.478%	9	31	+88.271%
2026-01-29	39.6700	39.6700	36.8300	38.1900	-33.000%	48	26	+96.701%
2026-01-27	56.9400	57.0000	56.9400	57.0000	+6.762%	36	11	+31.789%
2026-01-26	53.3900	53.3900	53.3900	53.3900	+11.508%	1	3	+40.701%
2026-01-16	47.8800	47.8800	47.8800	47.8800	-9.472%	1	1	+56.892%
2026-01-13	52.8900	52.8900	52.8900	52.8900	0.000%	1	1	+42.031%