Dark

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

EOD

Aug 3, 2026

63.80+25.098%(+12.80)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	59.0000	63.8000	59.0000	63.8000	+25.098%	73	1,500	0.000%
2026-07-31	49.3100	51.0000	48.0000	51.0000	+4.508%	10	1,535	+25.098%
2026-07-30	48.2100	49.6600	45.7300	48.8000	+41.449%	237	1,538	+30.738%
2026-07-29	34.9000	36.0500	34.5000	34.5000	-1.061%	3	1,585	+84.928%
2026-07-28	36.4300	36.4500	34.8700	34.8700	-1.414%	22	1,583	+82.965%
2026-07-27	35.0000	36.0000	34.5000	35.3700	+5.677%	8	1,603	+80.379%
2026-07-24	36.5000	36.5000	33.4700	33.4700	+1.424%	33	1,610	+90.618%
2026-07-23	37.0000	37.0000	32.3000	33.0000	-7.095%	109	1,594	+93.333%
2026-07-22	38.3800	38.5000	35.5200	35.5200	-10.008%	725	1,491	+79.617%
2026-07-21	39.3000	39.4700	38.8500	39.4700	-1.374%	5	854	+61.642%
2026-07-20	36.6500	41.2000	36.5000	40.0200	+5.316%	13	851	+59.420%
2026-07-17	38.0000	38.7500	36.0000	38.0000	-5.000%	23	849	+67.895%
2026-07-16	37.7000	41.1400	37.7000	40.0000	+6.809%	21	843	+59.500%
2026-07-15	37.4300	38.8700	37.4300	37.4500	+7.615%	17	846	+70.360%
2026-07-14	34.1500	36.5500	34.1500	34.8000	-6.902%	24	850	+83.333%
2026-07-13	36.3000	37.3800	35.5000	37.3800	+7.879%	4	844	+70.680%
2026-07-10	36.2700	36.2700	34.0000	34.6500	+2.819%	13	844	+84.127%
2026-07-09	31.5000	33.9500	31.5000	33.7000	-2.177%	5	845	+89.318%
2026-07-08	34.9300	35.5000	33.6400	34.4500	-8.378%	22	844	+85.196%
2026-07-07	38.0900	38.0900	37.6000	37.6000	+3.638%	2	845	+69.681%
2026-07-06	36.0900	36.2800	35.9400	36.2800	-4.526%	3	845	+75.854%
2026-07-02	37.7000	38.6400	36.7000	38.0000	+4.396%	47	847	+67.895%
2026-07-01	35.5000	37.0000	35.3600	36.4000	+14.610%	83	847	+75.275%
2026-06-30	31.8500	32.2500	31.2500	31.7600	+1.502%	99	851	+100.882%
2026-06-29	33.1800	33.1800	30.7800	31.2900	-5.468%	47	886	+103.899%
2026-06-26	28.1000	33.1000	28.1000	33.1000	+21.960%	152	850	+92.749%
2026-06-25	27.0000	27.8400	26.0000	27.1400	-6.831%	21	842	+135.077%
2026-06-24	30.9000	30.9000	29.1300	29.1300	-5.972%	4	842	+119.018%
2026-06-23	31.0000	32.0000	30.9800	30.9800	+2.958%	316	839	+105.939%
2026-06-22	32.5900	32.5900	30.0000	30.0900	-5.939%	10	871	+112.031%
2026-06-18	31.7700	32.1500	31.7700	31.9900	-6.105%	100	864	+99.437%
2026-06-17	34.1800	34.6000	34.0700	34.0700	-4.619%	5	864	+87.262%
2026-06-16	35.7200	35.7500	35.0200	35.7200	-7.197%	400	864	+78.611%
2026-06-15	38.5000	39.7000	37.7800	38.4900	+9.191%	9	525	+65.757%
2026-06-12	33.2000	35.2500	33.2000	35.2500	+0.571%	2	523	+80.993%
2026-06-11	35.7000	35.7000	34.8700	35.0500	-6.930%	6	521	+82.026%
2026-06-09	39.1700	39.1700	36.6000	37.6600	-2.283%	7	517	+69.411%
2026-06-08	38.7000	38.7000	38.5400	38.5400	-4.462%	50	513	+65.542%
2026-06-05	42.8500	42.8500	40.0000	40.3400	-9.754%	25	550	+58.156%
2026-06-04	44.8000	44.8800	44.1900	44.7000	+2.008%	50	552	+42.729%
2026-06-03	47.0000	47.0000	42.7300	43.8200	-11.742%	10	544	+45.596%
2026-06-02	49.8700	49.8700	48.7900	49.6500	-9.760%	21	540	+28.499%
2026-06-01	52.5300	55.5500	52.5300	55.0200	+22.131%	37	539	+15.958%
2026-05-29	44.4500	45.0500	44.4500	45.0500	+15.158%	35	510	+41.620%
2026-05-28	40.0000	40.0000	39.0700	39.1200	+16.776%	43	510	+63.088%
2026-05-27	34.6400	34.8000	33.5000	33.5000	-4.286%	53	520	+90.448%
2026-05-26	35.3400	35.3400	35.0000	35.0000	-5.914%	20	519	+82.286%
2026-05-22	35.6500	37.2000	35.6500	37.2000	+5.055%	26	502	+71.505%
2026-05-21	35.4100	35.4100	35.4100	35.4100	+0.141%	1	477	+80.175%
2026-05-20	34.1000	35.3600	34.1000	35.3600	-0.952%	146	477	+80.430%
2026-05-19	38.1800	38.1800	35.7000	35.7000	+4.846%	16	433	+78.711%
2026-05-18	35.9600	35.9800	34.0000	34.0500	-8.762%	60	433	+87.372%
2026-05-15	33.7500	37.7000	33.7500	37.3200	+26.723%	80	433	+70.954%
2026-05-13	29.0000	29.5900	29.0000	29.4500	-2.709%	7	411	+116.638%
2026-05-12	30.2700	30.2700	30.2700	30.2700	-0.591%	1	410	+110.770%
2026-05-11	30.5400	30.5400	30.4500	30.4500	-4.396%	4	410	+109.524%
2026-05-08	31.8500	31.8500	31.8500	31.8500	+0.031%	3	409	+100.314%
2026-05-05	31.8400	31.8400	31.8400	31.8400	-0.500%	1	412	+100.377%
2026-05-04	32.0000	32.0000	32.0000	32.0000	+1.587%	25	412	+99.375%
2026-04-30	33.2000	33.5000	29.3000	31.5000	-21.151%	44	412	+102.540%
2026-04-28	37.0000	39.9500	37.0000	39.9500	+4.172%	11	408	+59.700%
2026-04-27	36.0000	38.3500	36.0000	38.3500	+12.595%	15	408	+66.362%
2026-04-23	35.9500	35.9500	34.0600	34.0600	-12.778%	39	415	+87.317%
2026-04-22	38.3800	39.0500	38.3700	39.0500	+4.608%	17	384	+63.380%
2026-04-21	37.3300	37.3300	37.3300	37.3300	+9.152%	15	382	+70.908%
2026-04-20	34.6000	34.6000	34.2000	34.2000	-7.267%	2	367	+86.550%
2026-04-17	37.0700	39.2500	36.8800	36.8800	+2.644%	17	368	+72.993%
2026-04-16	34.9600	35.9300	34.9600	35.9300	+7.478%	27	368	+77.567%
2026-04-15	30.8900	33.4300	30.7000	33.4300	+18.757%	8	342	+90.847%
2026-04-14	26.1000	28.4000	26.1000	28.1500	+11.795%	18	344	+126.643%
2026-04-13	22.1200	25.1800	22.1200	25.1800	+18.662%	10	330	+153.376%
2026-04-10	21.0000	21.5000	21.0000	21.2200	+2.760%	6	325	+200.660%
2026-04-09	20.6500	20.6500	19.8000	20.6500	-0.817%	4	323	+208.959%
2026-04-08	22.6000	22.6000	20.8200	20.8200	-2.254%	5	320	+206.436%
2026-04-06	21.2000	21.3000	21.2000	21.3000	+2.899%	9	318	+199.531%
2026-04-02	20.7000	20.7000	20.7000	20.7000	-5.479%	1	318	+208.213%
2026-04-01	21.7000	21.9000	21.7000	21.9000	+4.286%	2	318	+191.324%
2026-03-31	20.4300	21.0000	20.3600	21.0000	+13.208%	3	317	+203.810%
2026-03-30	19.5000	20.4500	18.5500	18.5500	-2.111%	129	315	+243.935%
2026-03-27	19.8100	19.8100	18.9500	18.9500	-7.561%	15	199	+236.675%
2026-03-26	20.5000	20.5000	20.5000	20.5000	-4.651%	1	187	+211.220%
2026-03-25	22.3300	22.3300	21.5000	21.5000	-4.317%	4	187	+196.744%
2026-03-24	22.8500	22.8900	22.4700	22.4700	-10.120%	12	186	+183.934%
2026-03-20	25.0000	25.0000	25.0000	25.0000	-0.794%	4	186	+155.200%
2026-03-19	25.2000	25.2000	25.2000	25.2000	-1.946%	7	182	+153.175%
2026-03-18	25.7000	25.7000	25.7000	25.7000	-7.819%	6	175	+148.249%
2026-03-17	27.8800	27.8800	27.8800	27.8800	-0.429%	1	181	+128.838%
2026-03-16	28.1000	28.1000	28.0000	28.0000	-1.961%	4	180	+127.857%
2026-03-13	28.9000	29.0000	28.5600	28.5600	-8.841%	4	183	+123.389%
2026-03-11	32.1500	32.1500	31.3300	31.3300	-3.896%	4	183	+103.639%
2026-03-10	32.6000	32.6000	32.6000	32.6000	-3.264%	5	182	+95.706%
2026-03-09	33.1600	33.7000	32.5500	33.7000	-2.035%	8	177	+89.318%
2026-03-06	35.1000	35.1000	34.4000	34.4000	-3.344%	8	171	+85.465%
2026-03-05	36.0000	36.0000	35.5900	35.5900	+1.252%	13	169	+79.264%
2026-03-04	33.7100	35.4000	33.7100	35.1500	+3.994%	15	172	+81.508%
2026-03-03	31.1200	33.8000	31.1200	33.8000	+4.969%	5	176	+88.757%
2026-03-02	31.2700	32.2000	31.2700	32.2000	+6.411%	18	174	+98.137%
2026-02-27	29.7500	30.8100	29.7500	30.2600	-6.025%	23	162	+110.839%
2026-02-26	32.4900	32.4900	32.2000	32.2000	+3.205%	33	159	+98.137%
2026-02-25	31.2000	31.2000	31.2000	31.2000	+13.043%	1	189	+104.487%
2026-02-24	27.5100	27.6000	27.5100	27.6000	+0.437%	4	189	+131.159%
2026-02-23	27.0000	27.4800	27.0000	27.4800	-5.858%	5	189	+132.169%
2026-02-20	28.8600	29.4900	28.8500	29.1900	-2.211%	12	187	+118.568%
2026-02-19	30.6000	30.6000	29.8000	29.8500	+6.039%	45	180	+113.735%
2026-02-18	28.1500	28.1500	28.1500	28.1500	-1.297%	32	171	+126.643%
2026-02-17	28.6700	28.6700	28.5200	28.5200	-3.908%	2	143	+123.703%
2026-02-13	30.0000	30.0000	29.6800	29.6800	-4.258%	2	141	+114.960%
2026-02-12	30.9000	31.1000	30.8500	31.0000	+1.142%	8	141	+105.806%
2026-02-11	31.5000	31.5000	30.6500	30.6500	-7.736%	11	140	+108.157%
2026-02-10	35.3000	35.3000	33.1800	33.2200	+3.200%	32	134	+92.053%
2026-02-09	30.9000	32.2000	30.9000	32.1900	+13.947%	14	139	+98.198%
2026-02-06	27.2500	28.4200	27.2500	28.2500	+6.403%	44	134	+125.841%
2026-02-05	28.6500	28.6500	26.5500	26.5500	-13.093%	3	111	+140.301%
2026-02-04	30.2000	30.5500	30.0200	30.5500	+2.003%	4	108	+108.838%
2026-02-03	33.3000	33.3000	29.6500	29.9500	-10.383%	27	107	+113.022%
2026-02-02	33.4200	33.5500	33.4200	33.4200	-9.676%	4	96	+90.904%
2026-01-30	37.0000	37.0000	37.0000	37.0000	+1.370%	4	94	+72.432%
2026-01-29	39.0500	39.0500	33.0700	36.5000	-32.407%	58	90	+74.795%
2026-01-28	52.5000	54.0000	52.3500	54.0000	+2.370%	61	61	+18.148%
2026-01-27	51.1000	52.7500	51.1000	52.7500	+7.984%	13	34	+20.948%
2026-01-26	46.9300	48.8500	46.9300	48.8500	+1.349%	4	39	+30.604%
2026-01-23	45.0300	48.2000	45.0300	48.2000	+20.500%	6	39	+32.365%
2026-01-22	40.0000	40.0000	40.0000	40.0000	+6.326%	1	36	+59.500%
2026-01-21	39.5000	39.5000	37.0000	37.6200	-8.244%	47	35	+69.591%
2026-01-20	40.1500	41.3100	40.1500	41.0000	-5.747%	11	21	+55.610%
2026-01-16	43.5000	43.5000	43.5000	43.5000	+1.446%	1	18	+46.667%
2026-01-15	42.8800	42.8800	42.8800	42.8800	-3.315%	1	18	+48.787%
2026-01-14	43.0000	44.3500	43.0000	44.3500	-11.300%	7	18	+43.856%
2026-01-09	48.7500	50.0000	48.7500	50.0000	+0.180%	4	12	+27.600%
2026-01-08	50.0000	50.0000	49.9100	49.9100	0.000%	11	11	+27.830%