Dark

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

EOD

Aug 3, 2026

68.00+24.088%(+13.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	68.0000	68.0000	68.0000	68.0000	+24.088%	5	328	0.000%
2026-07-31	53.0500	56.2500	53.0500	54.8000	+3.008%	14	328	+24.088%
2026-07-30	51.4600	53.2000	49.5000	53.2000	+40.704%	16	340	+27.820%
2026-07-29	37.8100	37.8100	37.8100	37.8100	-4.399%	1	345	+79.847%
2026-07-28	39.5500	39.5500	39.5500	39.5500	+3.806%	1	344	+71.934%
2026-07-27	38.1000	38.1000	38.1000	38.1000	-4.343%	1	344	+78.478%
2026-07-22	39.8300	39.8300	39.8300	39.8300	-5.167%	1	345	+70.726%
2026-07-15	38.3200	42.0000	37.8500	42.0000	+9.861%	44	344	+61.905%
2026-07-14	37.7100	39.8500	37.5900	38.2300	+4.454%	49	322	+77.871%
2026-07-10	39.5500	39.5500	36.6000	36.6000	+0.412%	2	299	+85.792%
2026-07-09	34.8000	36.4500	34.8000	36.4500	-0.708%	2	298	+86.557%
2026-07-08	36.7400	37.0000	36.7100	36.7100	-5.872%	3	299	+85.236%
2026-07-06	39.0000	39.0000	39.0000	39.0000	+2.632%	1	299	+74.359%
2026-07-01	39.7000	39.7700	38.0000	38.0000	+11.274%	4	298	+78.947%
2026-06-30	34.1600	34.1600	34.1500	34.1500	+1.365%	2	296	+99.122%
2026-06-29	33.6900	33.6900	33.6900	33.6900	-1.144%	1	294	+101.840%
2026-06-26	29.8500	34.0800	29.8500	34.0800	+18.087%	2	294	+99.531%
2026-06-25	29.6500	29.6500	28.8600	28.8600	-8.526%	2	292	+135.620%
2026-06-24	31.5500	31.5500	31.5500	31.5500	-3.221%	1	294	+115.531%
2026-06-22	32.9500	33.0500	32.6000	32.6000	-6.937%	14	295	+108.589%
2026-06-18	34.2100	35.0300	34.2100	35.0300	-11.785%	3	289	+94.119%
2026-06-16	39.7100	39.7100	39.7100	39.7100	+10.767%	1	289	+71.242%
2026-06-11	35.9300	35.9300	35.8500	35.8500	-17.851%	2	290	+89.679%
2026-06-08	42.6300	43.7500	41.2500	43.6400	-8.703%	53	289	+55.820%
2026-06-04	47.8000	47.8000	47.8000	47.8000	-9.913%	1	278	+42.259%
2026-06-02	52.7500	53.0600	52.7500	53.0600	-9.454%	2	278	+28.157%
2026-06-01	57.4000	58.6000	57.4000	58.6000	+14.902%	3	279	+16.041%
2026-05-29	49.1000	51.0000	49.1000	51.0000	+17.241%	3	279	+33.333%
2026-05-28	43.5000	43.5000	43.5000	43.5000	+12.665%	1	278	+56.322%
2026-05-27	38.5600	38.6100	38.5600	38.6100	-2.525%	2	279	+76.120%
2026-05-22	39.6100	39.6100	39.6100	39.6100	-2.654%	51	279	+71.674%
2026-05-21	40.6900	40.6900	40.6900	40.6900	+0.943%	2	228	+67.117%
2026-05-15	40.3100	40.3100	40.3100	40.3100	+22.152%	1	228	+68.693%
2026-05-13	33.0000	33.0000	33.0000	33.0000	0.000%	1	227	+106.061%
2026-05-12	33.0000	33.0000	33.0000	33.0000	-5.714%	1	228	+106.061%
2026-05-08	35.5000	35.5000	34.7000	35.0000	-10.256%	3	228	+94.286%
2026-05-07	38.7500	39.0000	38.7500	39.0000	+11.844%	3	226	+74.359%
2026-05-06	35.2800	35.3200	34.7400	34.8700	-0.655%	18	225	+95.010%
2026-05-05	34.8800	35.1000	33.6000	35.1000	-4.281%	37	218	+93.732%
2026-05-01	36.6700	36.6700	36.6700	36.6700	+11.697%	1	202	+85.438%
2026-04-30	33.2500	33.9500	31.0300	32.8300	-19.337%	76	202	+107.128%
2026-04-29	40.7000	40.7000	40.7000	40.7000	+0.568%	1	182	+67.076%
2026-04-27	40.4700	40.4700	40.4700	40.4700	+3.504%	1	183	+68.026%
2026-04-24	39.1000	39.1000	39.1000	39.1000	-2.978%	1	182	+73.913%
2026-04-21	40.3000	40.3000	40.3000	40.3000	-2.586%	1	181	+68.734%
2026-04-17	41.5500	41.5500	41.3700	41.3700	+3.945%	4	181	+64.370%
2026-04-16	39.8000	39.8000	39.8000	39.8000	+14.368%	1	179	+70.854%
2026-04-15	32.1500	34.8000	32.1500	34.8000	+64.929%	53	179	+95.402%
2026-03-30	21.1000	21.1000	21.1000	21.1000	-4.395%	1	148	+222.275%
2026-03-27	21.8200	22.9000	21.8200	22.0700	-4.335%	5	149	+208.111%
2026-03-26	23.0700	23.0700	23.0700	23.0700	-4.472%	1	148	+194.755%
2026-03-25	24.2700	24.2700	24.1500	24.1500	-4.052%	2	147	+181.573%
2026-03-24	25.4900	25.4900	25.1700	25.1700	-5.730%	2	146	+170.163%
2026-03-23	27.6600	27.6600	26.7000	26.7000	-7.130%	2	145	+154.682%
2026-03-18	29.1200	29.1200	28.7500	28.7500	-7.705%	3	145	+136.522%
2026-03-17	31.1500	31.1500	31.1500	31.1500	+0.322%	2	146	+118.299%
2026-03-16	31.2000	31.2000	30.9000	31.0500	-1.772%	234	144	+119.002%
2026-03-13	31.6100	31.6100	31.6100	31.6100	-16.881%	1	38	+115.122%
2026-03-06	38.0300	38.0300	38.0300	38.0300	+13.522%	2	38	+78.806%
2026-02-25	33.5000	33.5000	33.5000	33.5000	+8.484%	1	39	+102.985%
2026-02-24	30.3500	31.0800	30.3000	30.8800	+4.395%	7	39	+120.207%
2026-02-23	31.1500	31.1500	29.1600	29.5800	-8.563%	8	37	+129.885%
2026-02-20	32.3500	32.3500	32.3500	32.3500	+1.094%	1	38	+110.201%
2026-02-19	32.0000	32.0000	32.0000	32.0000	-2.409%	2	37	+112.500%
2026-02-12	32.7900	32.7900	32.7900	32.7900	-2.556%	3	37	+107.380%
2026-02-11	33.8000	33.8000	33.6500	33.6500	-3.994%	3	40	+102.080%
2026-02-09	35.0000	35.0500	34.9500	35.0500	+13.910%	20	39	+94.009%
2026-02-06	30.5000	30.7700	30.5000	30.7700	+5.377%	7	34	+120.994%
2026-02-05	29.2000	29.2000	29.2000	29.2000	-11.300%	1	31	+132.877%
2026-02-04	32.9200	32.9200	32.9200	32.9200	+0.611%	1	31	+106.561%
2026-02-03	34.5000	34.5000	32.7200	32.7200	-12.373%	3	31	+107.824%
2026-02-02	37.2000	37.3400	37.2000	37.3400	-6.416%	2	30	+82.110%
2026-01-30	40.0000	40.9400	39.5000	39.9000	+4.478%	9	31	+70.426%
2026-01-29	39.6700	39.6700	36.8300	38.1900	-33.000%	48	26	+78.057%
2026-01-27	56.9400	57.0000	56.9400	57.0000	+6.762%	36	11	+19.298%
2026-01-26	53.3900	53.3900	53.3900	53.3900	+11.508%	1	3	+27.365%
2026-01-16	47.8800	47.8800	47.8800	47.8800	-9.472%	1	1	+42.022%
2026-01-13	52.8900	52.8900	52.8900	52.8900	0.000%	1	1	+28.569%