Dark

MSFT20281215C680
MSFT Dec 15 2028 680.00 Call (MSFT281215C00680000)
option OPRA

EOD

Sep 29, 2026

62.10+13.425%(+7.35)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	62.9400	62.9400	61.6900	62.1000	+13.425%	39	325	0.000%
2026-09-24	55.1000	55.1000	54.7500	54.7500	-5.847%	28	324	+13.425%
2026-09-23	56.6600	58.1500	56.3800	58.1500	+2.739%	63	312	+6.793%
2026-09-22	56.1700	56.6500	55.9500	56.6000	+1.543%	16	308	+9.717%
2026-09-21	55.7400	55.7400	55.7400	55.7400	+3.606%	1	310	+11.410%
2026-09-18	54.2000	54.2000	53.8000	53.8000	-2.359%	3	311	+15.428%
2026-09-17	55.1500	55.1500	55.1000	55.1000	+2.991%	22	311	+12.704%
2026-09-16	53.7000	53.7000	53.4200	53.5000	-6.469%	50	289	+16.075%
2026-09-15	57.2000	57.2000	57.2000	57.2000	-4.968%	1	268	+8.566%
2026-09-14	57.7100	60.2700	57.7100	60.1900	+7.964%	6	268	+3.173%
2026-09-11	55.7500	55.7500	55.7500	55.7500	+5.607%	1	271	+11.390%
2026-09-10	52.7900	52.7900	52.7900	52.7900	-0.453%	1	271	+17.636%
2026-09-08	53.0300	53.0300	53.0300	53.0300	-5.506%	6	271	+17.104%
2026-09-04	56.1200	56.1200	56.1200	56.1200	-7.606%	1	271	+10.656%
2026-09-03	60.7400	60.7400	60.7400	60.7400	-4.180%	2	271	+2.239%
2026-08-31	63.0800	63.3900	63.0800	63.3900	-1.262%	7	273	-2.035%
2026-08-28	64.2000	64.2000	64.2000	64.2000	+5.592%	7	272	-3.271%
2026-08-27	60.9500	60.9500	60.8000	60.8000	+12.593%	3	265	+2.138%
2026-08-24	54.3600	54.3600	54.0000	54.0000	+2.041%	5	264	+15.000%
2026-08-21	52.7100	53.3400	52.0000	52.9200	+0.322%	8	267	+17.347%
2026-08-19	52.3000	52.7500	52.3000	52.7500	+0.860%	2	267	+17.725%
2026-08-17	52.3000	52.3000	52.3000	52.3000	-11.730%	2	269	+18.738%
2026-08-12	59.8000	59.8700	59.2500	59.2500	-6.884%	5	271	+4.810%
2026-08-11	61.6500	63.6300	61.6500	63.6300	-3.693%	10	267	-2.405%
2026-08-10	68.2800	68.2800	66.0700	66.0700	+4.211%	7	273	-6.009%
2026-08-07	65.9000	65.9000	63.4000	63.4000	-0.627%	52	277	-2.050%
2026-08-06	60.3500	63.8000	60.3500	63.8000	+5.367%	11	279	-2.665%
2026-08-05	58.3600	60.5500	58.3600	60.5500	-1.223%	26	269	+2.560%
2026-08-04	55.9700	61.3500	55.9700	61.3000	+7.468%	11	291	+1.305%
2026-08-03	50.5000	57.0400	50.5000	57.0400	+24.433%	32	293	+8.871%
2026-07-31	46.0000	46.0000	45.8400	45.8400	+6.853%	6	277	+35.471%
2026-07-30	42.0000	42.9000	42.0000	42.9000	+33.645%	5	282	+44.755%
2026-07-23	32.1000	32.1000	32.1000	32.1000	-8.049%	1	284	+93.458%
2026-07-15	34.8500	34.9100	34.8500	34.9100	+11.462%	10	285	+77.886%
2026-07-14	31.5200	31.5200	31.3200	31.3200	+3.026%	2	285	+98.276%
2026-07-08	30.4000	30.4000	30.4000	30.4000	-6.891%	2	285	+104.276%
2026-07-06	32.6500	32.6500	32.6500	32.6500	-2.537%	1	287	+90.199%
2026-07-02	33.5000	33.5000	33.5000	33.5000	+0.299%	26	262	+85.373%
2026-07-01	31.0000	33.5000	31.0000	33.4000	+14.974%	35	262	+85.928%
2026-06-30	29.0000	29.3800	27.9000	29.0500	-1.224%	12	235	+113.769%
2026-06-29	30.6700	30.6700	29.4100	29.4100	+9.331%	21	226	+111.153%
2026-06-26	26.9000	26.9000	26.9000	26.9000	+2.593%	10	211	+130.855%
2026-06-24	26.2200	26.2200	26.2200	26.2200	-14.898%	1	201	+136.842%
2026-06-17	31.3900	31.3900	30.8100	30.8100	-6.778%	3	200	+101.558%
2026-06-16	33.0500	33.0500	33.0500	33.0500	+8.539%	1	200	+87.897%
2026-06-11	31.9500	31.9500	30.4500	30.4500	-24.889%	12	200	+103.941%
2026-06-04	40.2000	40.5400	40.1500	40.5400	-17.835%	76	190	+53.182%
2026-06-01	49.3400	49.3400	49.3400	49.3400	+22.280%	1	190	+25.861%
2026-05-29	41.0000	41.0000	40.3500	40.3500	+17.707%	4	191	+53.903%
2026-05-28	34.2800	34.2800	34.2800	34.2800	+10.759%	3	191	+81.155%
2026-05-27	31.0000	31.0300	30.9500	30.9500	-2.704%	53	191	+100.646%
2026-05-21	31.8100	31.8100	31.8100	31.8100	-0.094%	1	167	+95.222%
2026-05-15	31.7100	31.8400	31.7100	31.8400	+11.134%	4	167	+95.038%
2026-05-14	26.0600	28.6500	25.7800	28.6500	+1.165%	11	165	+116.754%
2026-05-08	28.3200	28.3200	28.3200	28.3200	-3.345%	1	165	+119.280%
2026-05-01	29.3000	29.3000	29.3000	29.3000	+12.692%	2	165	+111.945%
2026-04-30	27.3500	27.4300	26.0000	26.0000	-22.318%	6	165	+138.846%
2026-04-29	33.4700	33.4700	33.4700	33.4700	+1.547%	1	159	+85.539%
2026-04-27	32.8000	33.0000	32.8000	32.9600	+3.226%	3	159	+88.410%
2026-04-22	31.9300	31.9300	31.9300	31.9300	-3.242%	3	159	+94.488%
2026-04-21	33.0000	33.0000	33.0000	33.0000	+11.223%	2	162	+88.182%
2026-04-20	30.5000	30.5000	29.4700	29.6700	+5.964%	77	162	+109.302%
2026-04-15	28.0000	28.0000	28.0000	28.0000	+16.667%	3	134	+121.786%
2026-04-14	23.9800	24.0000	23.9800	24.0000	+31.507%	2	137	+158.750%
2026-04-10	18.4000	18.4000	18.2500	18.2500	-0.273%	4	137	+240.274%
2026-04-09	18.3000	18.3000	18.3000	18.3000	-3.684%	10	135	+239.344%
2026-04-08	19.3000	19.3000	19.0000	19.0000	+5.147%	33	135	+226.842%
2026-04-06	18.0600	18.0700	18.0600	18.0700	-2.849%	70	134	+243.664%
2026-04-01	18.6000	18.6000	18.6000	18.6000	+16.981%	60	124	+233.871%
2026-03-30	15.9000	15.9000	15.9000	15.9000	-14.054%	2	86	+290.566%
2026-03-25	19.5000	19.5000	18.5000	18.5000	-6.377%	4	88	+235.676%
2026-03-24	19.7600	19.7600	19.7600	19.7600	-7.879%	2	91	+214.271%
2026-03-23	21.4500	21.4500	21.4500	21.4500	+0.515%	5	91	+189.510%
2026-03-20	21.0000	21.3400	20.7200	21.3400	-0.790%	9	91	+191.003%
2026-03-19	21.5100	21.5100	21.5100	21.5100	-5.658%	3	87	+188.703%
2026-03-18	22.8000	22.8000	22.8000	22.8000	-27.087%	2	87	+172.368%
2026-03-05	30.9800	31.3100	30.9800	31.2700	+30.782%	22	85	+98.593%
2026-02-24	23.9100	23.9100	23.9100	23.9100	+0.504%	1	73	+159.724%
2026-02-23	23.4300	23.7900	23.2800	23.7900	-5.595%	5	72	+161.034%
2026-02-20	25.2000	25.2000	25.2000	25.2000	+0.962%	1	71	+146.429%
2026-02-18	24.9600	24.9600	24.9600	24.9600	+3.269%	1	70	+148.798%
2026-02-17	24.1700	24.1700	24.1700	24.1700	-7.038%	3	70	+156.930%
2026-02-12	26.0000	26.0000	26.0000	26.0000	-4.587%	1	70	+138.846%
2026-02-09	27.2500	27.2500	27.2500	27.2500	+12.140%	1	71	+127.890%
2026-02-06	24.3000	24.3000	24.3000	24.3000	-1.540%	1	70	+155.556%
2026-02-05	24.6800	24.6800	24.6800	24.6800	-7.773%	1	69	+151.621%
2026-02-04	26.0000	26.7600	26.0000	26.7600	+0.187%	4	68	+132.063%
2026-02-03	26.7100	26.7100	26.7100	26.7100	-6.901%	2	65	+132.497%
2026-02-02	28.6900	28.6900	28.6900	28.6900	-0.382%	3	63	+116.452%
2026-01-29	31.2800	31.2800	28.8000	28.8000	-38.277%	9	63	+115.625%
2026-01-28	46.6600	46.6600	46.6600	46.6600	+1.678%	2	54	+33.090%
2026-01-27	45.1900	46.0300	45.0000	45.8900	+34.299%	114	52	+35.324%
2026-01-22	34.1700	34.1700	34.1700	34.1700	+0.530%	10	36	+81.738%
2026-01-21	34.4700	35.0300	33.9900	33.9900	-3.574%	46	36	+82.701%
2026-01-20	35.2500	35.2500	35.2500	35.2500	-5.799%	5	16	+76.170%
2026-01-16	37.4300	37.4300	37.4200	37.4200	+1.768%	4	7	+65.954%
2026-01-15	37.5800	37.5800	36.7700	36.7700	-9.344%	2	7	+68.888%
2026-01-14	40.5500	40.5600	40.5500	40.5600	-4.900%	10	5	+53.107%
2026-01-09	42.6500	42.6500	42.6500	42.6500	0.000%	10	10	+45.604%