Dark

MSFT20281215C640
MSFT Dec 15 2028 640.00 Call (MSFT281215C00640000)
option OPRA

EOD

Sep 29, 2026

71.87-3.231%(-2.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	72.3000	72.3000	71.8500	71.8700	-3.231%	4	204	0.000%
2026-09-25	71.9300	74.2700	71.9300	74.2700	+10.275%	4	205	-3.231%
2026-09-23	70.4300	70.4300	66.2700	67.3500	+2.309%	8	203	+6.711%
2026-09-22	65.4100	66.0800	65.2000	65.8300	+2.779%	4	204	+9.175%
2026-09-16	64.2000	64.2000	64.0500	64.0500	+3.859%	12	206	+12.209%
2026-09-08	61.8300	62.6500	61.6700	61.6700	-14.430%	60	206	+16.540%
2026-09-03	72.1500	72.1500	72.0700	72.0700	-1.016%	2	233	-0.278%
2026-08-31	73.6500	73.6500	72.8100	72.8100	-3.983%	16	232	-1.291%
2026-08-28	77.0000	77.7100	75.6400	75.8300	+5.466%	61	236	-5.222%
2026-08-27	66.2000	71.9000	66.2000	71.9000	+15.003%	37	177	-0.042%
2026-08-21	63.1400	63.1400	62.5200	62.5200	+1.247%	45	177	+14.955%
2026-08-20	61.2400	61.7500	61.2300	61.7500	-0.771%	14	148	+16.389%
2026-08-19	60.3200	62.3500	60.3200	62.2300	+3.372%	100	137	+15.491%
2026-08-17	62.4000	62.4000	59.9400	60.2000	-14.245%	9	180	+19.385%
2026-08-13	70.2000	70.2600	70.2000	70.2000	+1.226%	4	185	+2.379%
2026-08-12	67.7500	69.3500	67.7500	69.3500	-5.000%	6	187	+3.634%
2026-08-11	73.0000	73.0000	73.0000	73.0000	-4.036%	100	187	-1.548%
2026-08-10	74.2000	78.1100	74.2000	76.0700	+1.292%	13	118	-5.521%
2026-08-07	76.3100	76.3100	75.0000	75.1000	+7.209%	7	117	-4.301%
2026-08-05	70.5000	70.5000	67.4000	70.0500	+12.386%	26	112	+2.598%
2026-08-03	65.0700	65.0700	62.3300	62.3300	+15.319%	2	96	+15.306%
2026-07-31	51.5500	54.0500	48.9000	54.0500	+6.607%	23	96	+32.969%
2026-07-30	50.2500	51.1100	48.0000	50.7000	+36.107%	24	109	+41.755%
2026-07-29	37.0000	37.2500	36.6500	37.2500	-2.614%	3	117	+92.940%
2026-07-28	38.2500	38.2500	38.2500	38.2500	+6.993%	1	116	+87.895%
2026-07-23	35.7500	35.7500	35.7500	35.7500	-5.673%	1	116	+101.035%
2026-07-17	37.9000	37.9000	37.9000	37.9000	-6.765%	1	115	+89.631%
2026-07-15	39.4700	40.6500	39.4000	40.6500	+12.917%	14	115	+76.802%
2026-07-10	35.7500	36.0000	35.7500	36.0000	+0.727%	2	113	+99.639%
2026-07-08	35.4600	35.7400	35.4600	35.7400	-4.947%	11	113	+101.091%
2026-07-01	36.3000	37.8500	36.3000	37.6000	+31.423%	16	108	+91.144%
2026-06-25	28.6100	28.6100	28.6100	28.6100	-12.347%	1	102	+151.206%
2026-06-24	32.5700	32.6400	32.5700	32.6400	+1.714%	2	102	+120.190%
2026-06-23	32.2400	32.8200	32.0900	32.0900	+4.188%	78	102	+123.964%
2026-06-22	30.8000	30.8000	30.8000	30.8000	-5.954%	20	104	+133.344%
2026-06-18	32.7500	32.7500	32.7500	32.7500	-8.520%	1	103	+119.450%
2026-06-12	36.2000	36.2000	35.8000	35.8000	+1.878%	3	103	+100.754%
2026-06-11	35.1400	35.1400	35.1400	35.1400	-8.299%	1	103	+104.525%
2026-06-10	38.7000	38.7000	38.3200	38.3200	-17.235%	15	102	+87.552%
2026-05-29	46.9000	46.9900	46.3000	46.3000	+25.508%	3	102	+55.227%
2026-05-27	36.6000	36.8900	36.6000	36.8900	-0.966%	23	102	+94.822%
2026-05-26	37.2500	37.2500	37.2500	37.2500	-1.194%	1	97	+92.940%
2026-05-22	37.7000	37.7000	37.7000	37.7000	+1.480%	1	96	+90.637%
2026-05-20	37.2200	37.2200	37.1500	37.1500	+1.143%	4	97	+93.459%
2026-05-19	37.5000	37.5000	36.7300	36.7300	-4.845%	5	93	+95.671%
2026-05-18	38.6000	38.6000	38.6000	38.6000	+7.222%	1	93	+86.192%
2026-05-15	36.0000	36.0000	36.0000	36.0000	+8.108%	10	93	+99.639%
2026-05-04	33.3000	33.3000	33.3000	33.3000	-3.618%	25	83	+115.826%
2026-05-01	34.5500	34.5500	34.5500	34.5500	+4.951%	1	108	+108.017%
2026-04-30	34.4600	34.4600	32.0500	32.9200	-16.234%	62	108	+118.317%
2026-04-29	39.3000	39.3000	39.3000	39.3000	-3.273%	1	106	+82.875%
2026-04-28	40.0500	41.9500	40.0500	40.6300	+5.177%	10	106	+76.889%
2026-04-27	38.6300	38.6300	38.6300	38.6300	+3.455%	1	101	+86.047%
2026-04-24	37.3400	37.3400	37.3400	37.3400	-7.322%	1	101	+92.475%
2026-04-22	40.2900	40.2900	40.2900	40.2900	+4.649%	1	101	+78.382%
2026-04-21	38.5000	38.5000	38.5000	38.5000	+6.944%	1	100	+86.675%
2026-04-20	37.0000	37.0000	36.0000	36.0000	-9.616%	4	100	+99.639%
2026-04-17	39.9000	39.9000	39.8300	39.8300	+7.649%	9	104	+80.442%
2026-04-16	37.0000	37.0000	37.0000	37.0000	+8.824%	1	97	+94.243%
2026-04-15	34.0000	34.0000	34.0000	34.0000	+13.333%	5	97	+111.382%
2026-04-14	29.0000	30.0000	29.0000	30.0000	+13.208%	2	94	+139.567%
2026-04-13	26.0000	26.5000	26.0000	26.5000	+18.040%	3	96	+171.208%
2026-04-06	22.5800	22.5800	22.4500	22.4500	-1.319%	2	97	+220.134%
2026-04-01	22.7500	22.7500	22.7500	22.7500	+9.533%	1	97	+215.912%
2026-03-27	20.7700	20.7700	20.7700	20.7700	-10.087%	1	97	+246.028%
2026-03-25	23.1000	23.1000	23.1000	23.1000	-3.468%	1	96	+211.126%
2026-03-24	24.9000	24.9000	23.7000	23.9300	-6.523%	7	96	+200.334%
2026-03-23	25.6000	25.6000	25.6000	25.6000	0.000%	10	94	+180.742%
2026-03-20	26.2100	26.2100	25.6000	25.6000	-4.120%	3	84	+180.742%
2026-03-19	26.7000	26.7000	26.7000	26.7000	-7.931%	1	82	+169.176%
2026-03-17	29.2500	29.2500	29.0000	29.0000	-1.561%	3	82	+147.828%
2026-03-16	29.7800	29.7800	29.4600	29.4600	-13.910%	2	82	+143.958%
2026-03-09	34.2200	34.2200	34.2200	34.2200	-4.944%	1	81	+110.023%
2026-03-04	36.0000	36.0000	36.0000	36.0000	+5.914%	1	81	+99.639%
2026-02-26	33.9900	33.9900	33.9900	33.9900	+6.485%	49	82	+111.445%
2026-02-25	31.9200	31.9200	31.9200	31.9200	+9.240%	1	83	+125.157%
2026-02-24	29.3000	29.3000	29.0600	29.2200	-5.498%	9	83	+145.962%
2026-02-20	30.5000	31.6500	30.5000	30.9200	-2.614%	57	82	+132.439%
2026-02-12	31.7500	31.7500	31.7500	31.7500	-2.308%	2	39	+126.362%
2026-02-11	33.0500	33.0500	32.5000	32.5000	-5.386%	8	41	+121.138%
2026-02-09	33.2500	34.3500	33.2500	34.3500	+16.837%	34	49	+109.229%
2026-02-06	29.2500	29.4000	29.2500	29.4000	+5.490%	6	51	+144.456%
2026-02-05	29.6800	29.6800	27.8700	27.8700	-14.404%	2	52	+157.876%
2026-02-04	32.1500	32.5600	32.1500	32.5600	-6.971%	14	50	+120.731%
2026-02-02	35.0000	35.0000	35.0000	35.0000	-7.285%	1	46	+105.343%
2026-01-30	37.3300	37.7500	37.3300	37.7500	+5.007%	2	45	+90.384%
2026-01-29	40.9000	40.9000	35.0500	35.9500	-35.411%	25	43	+99.917%
2026-01-27	54.3700	55.6600	54.3700	55.6600	+19.647%	39	32	+29.123%
2026-01-14	46.5200	46.5200	46.5200	46.5200	-4.082%	2	4	+54.493%
2026-01-13	48.5000	48.5000	48.5000	48.5000	-6.190%	2	5	+48.186%
2026-01-09	51.7600	51.7600	51.7000	51.7000	0.000%	3	3	+39.014%