Dark

MSFT20281215C650
MSFT Dec 15 2028 650.00 Call (MSFT281215C00650000)
option OPRA

EOD

Sep 29, 2026

69.40+1.314%(+0.90)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	71.0000	71.1000	69.2800	69.4000	+1.314%	89	1,509	0.000%
2026-09-28	66.9000	68.5000	66.9000	68.5000	-6.815%	2	1,490	+1.314%
2026-09-25	72.1500	73.5100	69.4900	73.5100	+17.616%	43	1,492	-5.591%
2026-09-24	62.0200	62.5000	61.4700	62.5000	-3.802%	13	1,462	+11.040%
2026-09-23	65.0700	65.0700	64.9700	64.9700	+1.978%	30	1,450	+6.819%
2026-09-22	62.1500	63.7100	61.9000	63.7100	+2.313%	4	1,435	+8.931%
2026-09-21	62.2700	62.2700	62.2700	62.2700	+2.451%	1	1,435	+11.450%
2026-09-18	60.7800	60.7800	60.7800	60.7800	-1.171%	2	1,435	+14.182%
2026-09-16	61.5200	61.5200	61.5000	61.5000	-4.651%	2	1,435	+12.846%
2026-09-15	64.5000	64.5000	64.5000	64.5000	-1.225%	1	1,435	+7.597%
2026-09-14	64.3000	65.3000	64.3000	65.3000	+5.663%	3	1,436	+6.279%
2026-09-11	61.8000	61.8000	61.8000	61.8000	+1.896%	2	1,436	+12.298%
2026-09-10	60.9000	61.9500	60.6500	60.6500	-0.980%	47	1,436	+14.427%
2026-09-09	60.8000	61.2500	60.8000	61.2500	+2.768%	2	1,437	+13.306%
2026-09-08	60.8000	60.8000	59.5000	59.6000	-5.845%	4	1,439	+16.443%
2026-09-04	65.4500	65.4500	63.0000	63.3000	-9.571%	104	1,439	+9.637%
2026-09-03	68.0000	70.0000	68.0000	70.0000	+12.867%	6	1,439	-0.857%
2026-09-02	63.0000	63.6400	61.0000	62.0200	-5.168%	98	1,441	+11.899%
2026-09-01	67.5200	67.6200	65.0500	65.4000	-6.571%	33	1,365	+6.116%
2026-08-31	71.9000	71.9000	70.0000	70.0000	-4.697%	4	1,376	-0.857%
2026-08-28	71.2000	75.1500	71.2000	73.4500	+9.382%	13	1,373	-5.514%
2026-08-27	65.0000	68.2000	65.0000	67.1500	+5.748%	21	1,371	+3.351%
2026-08-26	62.8100	63.5000	62.8100	63.5000	+2.419%	76	1,368	+9.291%
2026-08-25	61.2600	62.0000	61.2600	62.0000	+1.639%	7	1,349	+11.935%
2026-08-24	60.3500	62.2900	60.3500	61.0000	+2.263%	158	1,344	+13.770%
2026-08-21	60.0000	60.1400	59.6500	59.6500	+1.273%	5	1,304	+16.345%
2026-08-20	58.5000	58.9000	58.3500	58.9000	-3.805%	4	1,307	+17.827%
2026-08-19	60.0000	61.2300	60.0000	61.2300	+3.762%	3	1,305	+13.343%
2026-08-18	58.0000	59.5200	58.0000	59.0100	+1.794%	751	1,305	+17.607%
2026-08-17	60.8000	60.8000	57.1500	57.9700	-12.814%	36	1,584	+19.717%
2026-08-14	65.3800	66.4900	65.3800	66.4900	-0.746%	20	1,587	+4.377%
2026-08-13	67.2300	67.2300	66.7700	66.9900	+2.181%	70	1,576	+3.598%
2026-08-12	66.5400	66.8500	64.8500	65.5600	-7.007%	74	1,541	+5.857%
2026-08-11	71.3000	71.3000	70.2500	70.5000	-4.003%	9	1,559	-1.560%
2026-08-10	73.2300	76.6100	73.2300	73.4400	+3.890%	138	1,556	-5.501%
2026-08-07	73.6000	73.6000	69.6100	70.6900	-2.091%	71	1,500	-1.825%
2026-08-06	69.9000	72.2000	68.4000	72.2000	+7.042%	22	1,469	-3.878%
2026-08-05	66.4900	68.3400	63.9000	67.4500	+0.462%	97	1,456	+2.891%
2026-08-04	66.0000	69.0000	66.0000	67.1400	+5.235%	29	1,492	+3.366%
2026-08-03	59.0000	63.8000	59.0000	63.8000	+25.098%	73	1,500	+8.777%
2026-07-31	49.3100	51.0000	48.0000	51.0000	+4.508%	10	1,535	+36.078%
2026-07-30	48.2100	49.6600	45.7300	48.8000	+41.449%	237	1,538	+42.213%
2026-07-29	34.9000	36.0500	34.5000	34.5000	-1.061%	3	1,585	+101.159%
2026-07-28	36.4300	36.4500	34.8700	34.8700	-1.414%	22	1,583	+99.025%
2026-07-27	35.0000	36.0000	34.5000	35.3700	+5.677%	8	1,603	+96.211%
2026-07-24	36.5000	36.5000	33.4700	33.4700	+1.424%	33	1,610	+107.350%
2026-07-23	37.0000	37.0000	32.3000	33.0000	-7.095%	109	1,594	+110.303%
2026-07-22	38.3800	38.5000	35.5200	35.5200	-10.008%	725	1,491	+95.383%
2026-07-21	39.3000	39.4700	38.8500	39.4700	-1.374%	5	854	+75.830%
2026-07-20	36.6500	41.2000	36.5000	40.0200	+5.316%	13	851	+73.413%
2026-07-17	38.0000	38.7500	36.0000	38.0000	-5.000%	23	849	+82.632%
2026-07-16	37.7000	41.1400	37.7000	40.0000	+6.809%	21	843	+73.500%
2026-07-15	37.4300	38.8700	37.4300	37.4500	+7.615%	17	846	+85.314%
2026-07-14	34.1500	36.5500	34.1500	34.8000	-6.902%	24	850	+99.425%
2026-07-13	36.3000	37.3800	35.5000	37.3800	+7.879%	4	844	+85.661%
2026-07-10	36.2700	36.2700	34.0000	34.6500	+2.819%	13	844	+100.289%
2026-07-09	31.5000	33.9500	31.5000	33.7000	-2.177%	5	845	+105.935%
2026-07-08	34.9300	35.5000	33.6400	34.4500	-8.378%	22	844	+101.451%
2026-07-07	38.0900	38.0900	37.6000	37.6000	+3.638%	2	845	+84.574%
2026-07-06	36.0900	36.2800	35.9400	36.2800	-4.526%	3	845	+91.290%
2026-07-02	37.7000	38.6400	36.7000	38.0000	+4.396%	47	847	+82.632%
2026-07-01	35.5000	37.0000	35.3600	36.4000	+14.610%	83	847	+90.659%
2026-06-30	31.8500	32.2500	31.2500	31.7600	+1.502%	99	851	+118.514%
2026-06-29	33.1800	33.1800	30.7800	31.2900	-5.468%	47	886	+121.796%
2026-06-26	28.1000	33.1000	28.1000	33.1000	+21.960%	152	850	+109.668%
2026-06-25	27.0000	27.8400	26.0000	27.1400	-6.831%	21	842	+155.711%
2026-06-24	30.9000	30.9000	29.1300	29.1300	-5.972%	4	842	+138.242%
2026-06-23	31.0000	32.0000	30.9800	30.9800	+2.958%	316	839	+124.015%
2026-06-22	32.5900	32.5900	30.0000	30.0900	-5.939%	10	871	+130.641%
2026-06-18	31.7700	32.1500	31.7700	31.9900	-6.105%	100	864	+116.943%
2026-06-17	34.1800	34.6000	34.0700	34.0700	-4.619%	5	864	+103.698%
2026-06-16	35.7200	35.7500	35.0200	35.7200	-7.197%	400	864	+94.289%
2026-06-15	38.5000	39.7000	37.7800	38.4900	+9.191%	9	525	+80.307%
2026-06-12	33.2000	35.2500	33.2000	35.2500	+0.571%	2	523	+96.879%
2026-06-11	35.7000	35.7000	34.8700	35.0500	-6.930%	6	521	+98.003%
2026-06-09	39.1700	39.1700	36.6000	37.6600	-2.283%	7	517	+84.280%
2026-06-08	38.7000	38.7000	38.5400	38.5400	-4.462%	50	513	+80.073%
2026-06-05	42.8500	42.8500	40.0000	40.3400	-9.754%	25	550	+72.038%
2026-06-04	44.8000	44.8800	44.1900	44.7000	+2.008%	50	552	+55.257%
2026-06-03	47.0000	47.0000	42.7300	43.8200	-11.742%	10	544	+58.375%
2026-06-02	49.8700	49.8700	48.7900	49.6500	-9.760%	21	540	+39.778%
2026-06-01	52.5300	55.5500	52.5300	55.0200	+22.131%	37	539	+26.136%
2026-05-29	44.4500	45.0500	44.4500	45.0500	+15.158%	35	510	+54.051%
2026-05-28	40.0000	40.0000	39.0700	39.1200	+16.776%	43	510	+77.403%
2026-05-27	34.6400	34.8000	33.5000	33.5000	-4.286%	53	520	+107.164%
2026-05-26	35.3400	35.3400	35.0000	35.0000	-5.914%	20	519	+98.286%
2026-05-22	35.6500	37.2000	35.6500	37.2000	+5.055%	26	502	+86.559%
2026-05-21	35.4100	35.4100	35.4100	35.4100	+0.141%	1	477	+95.990%
2026-05-20	34.1000	35.3600	34.1000	35.3600	-0.952%	146	477	+96.267%
2026-05-19	38.1800	38.1800	35.7000	35.7000	+4.846%	16	433	+94.398%
2026-05-18	35.9600	35.9800	34.0000	34.0500	-8.762%	60	433	+103.818%
2026-05-15	33.7500	37.7000	33.7500	37.3200	+26.723%	80	433	+85.959%
2026-05-13	29.0000	29.5900	29.0000	29.4500	-2.709%	7	411	+135.654%
2026-05-12	30.2700	30.2700	30.2700	30.2700	-0.591%	1	410	+129.270%
2026-05-11	30.5400	30.5400	30.4500	30.4500	-4.396%	4	410	+127.915%
2026-05-08	31.8500	31.8500	31.8500	31.8500	+0.031%	3	409	+117.896%
2026-05-05	31.8400	31.8400	31.8400	31.8400	-0.500%	1	412	+117.965%
2026-05-04	32.0000	32.0000	32.0000	32.0000	+1.587%	25	412	+116.875%
2026-04-30	33.2000	33.5000	29.3000	31.5000	-21.151%	44	412	+120.317%
2026-04-28	37.0000	39.9500	37.0000	39.9500	+4.172%	11	408	+73.717%
2026-04-27	36.0000	38.3500	36.0000	38.3500	+12.595%	15	408	+80.965%
2026-04-23	35.9500	35.9500	34.0600	34.0600	-12.778%	39	415	+103.758%
2026-04-22	38.3800	39.0500	38.3700	39.0500	+4.608%	17	384	+77.721%
2026-04-21	37.3300	37.3300	37.3300	37.3300	+9.152%	15	382	+85.909%
2026-04-20	34.6000	34.6000	34.2000	34.2000	-7.267%	2	367	+102.924%
2026-04-17	37.0700	39.2500	36.8800	36.8800	+2.644%	17	368	+88.178%
2026-04-16	34.9600	35.9300	34.9600	35.9300	+7.478%	27	368	+93.153%
2026-04-15	30.8900	33.4300	30.7000	33.4300	+18.757%	8	342	+107.598%
2026-04-14	26.1000	28.4000	26.1000	28.1500	+11.795%	18	344	+146.536%
2026-04-13	22.1200	25.1800	22.1200	25.1800	+18.662%	10	330	+175.616%
2026-04-10	21.0000	21.5000	21.0000	21.2200	+2.760%	6	325	+227.050%
2026-04-09	20.6500	20.6500	19.8000	20.6500	-0.817%	4	323	+236.077%
2026-04-08	22.6000	22.6000	20.8200	20.8200	-2.254%	5	320	+233.333%
2026-04-06	21.2000	21.3000	21.2000	21.3000	+2.899%	9	318	+225.822%
2026-04-02	20.7000	20.7000	20.7000	20.7000	-5.479%	1	318	+235.266%
2026-04-01	21.7000	21.9000	21.7000	21.9000	+4.286%	2	318	+216.895%
2026-03-31	20.4300	21.0000	20.3600	21.0000	+13.208%	3	317	+230.476%
2026-03-30	19.5000	20.4500	18.5500	18.5500	-2.111%	129	315	+274.124%
2026-03-27	19.8100	19.8100	18.9500	18.9500	-7.561%	15	199	+266.227%
2026-03-26	20.5000	20.5000	20.5000	20.5000	-4.651%	1	187	+238.537%
2026-03-25	22.3300	22.3300	21.5000	21.5000	-4.317%	4	187	+222.791%
2026-03-24	22.8500	22.8900	22.4700	22.4700	-10.120%	12	186	+208.856%
2026-03-20	25.0000	25.0000	25.0000	25.0000	-0.794%	4	186	+177.600%
2026-03-19	25.2000	25.2000	25.2000	25.2000	-1.946%	7	182	+175.397%
2026-03-18	25.7000	25.7000	25.7000	25.7000	-7.819%	6	175	+170.039%
2026-03-17	27.8800	27.8800	27.8800	27.8800	-0.429%	1	181	+148.924%
2026-03-16	28.1000	28.1000	28.0000	28.0000	-1.961%	4	180	+147.857%
2026-03-13	28.9000	29.0000	28.5600	28.5600	-8.841%	4	183	+142.997%
2026-03-11	32.1500	32.1500	31.3300	31.3300	-3.896%	4	183	+121.513%
2026-03-10	32.6000	32.6000	32.6000	32.6000	-3.264%	5	182	+112.883%
2026-03-09	33.1600	33.7000	32.5500	33.7000	-2.035%	8	177	+105.935%
2026-03-06	35.1000	35.1000	34.4000	34.4000	-3.344%	8	171	+101.744%
2026-03-05	36.0000	36.0000	35.5900	35.5900	+1.252%	13	169	+94.999%
2026-03-04	33.7100	35.4000	33.7100	35.1500	+3.994%	15	172	+97.440%
2026-03-03	31.1200	33.8000	31.1200	33.8000	+4.969%	5	176	+105.325%
2026-03-02	31.2700	32.2000	31.2700	32.2000	+6.411%	18	174	+115.528%
2026-02-27	29.7500	30.8100	29.7500	30.2600	-6.025%	23	162	+129.346%
2026-02-26	32.4900	32.4900	32.2000	32.2000	+3.205%	33	159	+115.528%
2026-02-25	31.2000	31.2000	31.2000	31.2000	+13.043%	1	189	+122.436%
2026-02-24	27.5100	27.6000	27.5100	27.6000	+0.437%	4	189	+151.449%
2026-02-23	27.0000	27.4800	27.0000	27.4800	-5.858%	5	189	+152.547%
2026-02-20	28.8600	29.4900	28.8500	29.1900	-2.211%	12	187	+137.753%
2026-02-19	30.6000	30.6000	29.8000	29.8500	+6.039%	45	180	+132.496%
2026-02-18	28.1500	28.1500	28.1500	28.1500	-1.297%	32	171	+146.536%
2026-02-17	28.6700	28.6700	28.5200	28.5200	-3.908%	2	143	+143.338%
2026-02-13	30.0000	30.0000	29.6800	29.6800	-4.258%	2	141	+133.827%
2026-02-12	30.9000	31.1000	30.8500	31.0000	+1.142%	8	141	+123.871%
2026-02-11	31.5000	31.5000	30.6500	30.6500	-7.736%	11	140	+126.427%
2026-02-10	35.3000	35.3000	33.1800	33.2200	+3.200%	32	134	+108.910%
2026-02-09	30.9000	32.2000	30.9000	32.1900	+13.947%	14	139	+115.595%
2026-02-06	27.2500	28.4200	27.2500	28.2500	+6.403%	44	134	+145.664%
2026-02-05	28.6500	28.6500	26.5500	26.5500	-13.093%	3	111	+161.394%
2026-02-04	30.2000	30.5500	30.0200	30.5500	+2.003%	4	108	+127.169%
2026-02-03	33.3000	33.3000	29.6500	29.9500	-10.383%	27	107	+131.720%
2026-02-02	33.4200	33.5500	33.4200	33.4200	-9.676%	4	96	+107.660%
2026-01-30	37.0000	37.0000	37.0000	37.0000	+1.370%	4	94	+87.568%
2026-01-29	39.0500	39.0500	33.0700	36.5000	-32.407%	58	90	+90.137%
2026-01-28	52.5000	54.0000	52.3500	54.0000	+2.370%	61	61	+28.519%
2026-01-27	51.1000	52.7500	51.1000	52.7500	+7.984%	13	34	+31.564%
2026-01-26	46.9300	48.8500	46.9300	48.8500	+1.349%	4	39	+42.068%
2026-01-23	45.0300	48.2000	45.0300	48.2000	+20.500%	6	39	+43.983%
2026-01-22	40.0000	40.0000	40.0000	40.0000	+6.326%	1	36	+73.500%
2026-01-21	39.5000	39.5000	37.0000	37.6200	-8.244%	47	35	+84.476%
2026-01-20	40.1500	41.3100	40.1500	41.0000	-5.747%	11	21	+69.268%
2026-01-16	43.5000	43.5000	43.5000	43.5000	+1.446%	1	18	+59.540%
2026-01-15	42.8800	42.8800	42.8800	42.8800	-3.315%	1	18	+61.847%
2026-01-14	43.0000	44.3500	43.0000	44.3500	-11.300%	7	18	+56.483%
2026-01-09	48.7500	50.0000	48.7500	50.0000	+0.180%	4	12	+38.800%
2026-01-08	50.0000	50.0000	49.9100	49.9100	0.000%	11	11	+39.050%