Dark

MSFT20281215C700
MSFT Dec 15 2028 700.00 Call (MSFT281215C00700000)
option OPRA

EOD

Aug 3, 2026

52.58+25.190%(+10.58)187

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	45.6500	53.5600	44.0000	52.5800	+25.190%	187	3,312	0.000%
2026-07-31	38.4000	42.3200	38.1300	42.0000	+9.091%	477	3,346	+25.190%
2026-07-30	39.0000	41.0300	34.0300	38.5000	+43.979%	391	3,484	+36.571%
2026-07-29	28.5500	30.2000	26.7400	26.7400	-8.110%	188	3,596	+96.634%
2026-07-28	30.5000	30.7300	28.0000	29.1000	+3.559%	202	3,507	+80.687%
2026-07-27	30.0000	30.8000	27.8000	28.1000	+2.368%	141	3,507	+87.117%
2026-07-24	28.5800	28.8700	27.4000	27.4500	+0.919%	108	3,543	+91.548%
2026-07-23	30.0000	30.9500	26.4800	27.2000	-10.644%	211	3,503	+93.309%
2026-07-22	32.3100	32.5500	29.3000	30.4400	-7.758%	179	3,491	+72.733%
2026-07-21	33.0800	33.4300	32.6000	33.0000	-3.509%	27	3,467	+59.333%
2026-07-20	30.8500	34.5500	30.8500	34.2000	+6.376%	44	3,468	+53.743%
2026-07-17	29.0000	33.0000	29.0000	32.1500	-3.482%	66	3,482	+63.546%
2026-07-16	34.0000	35.0500	31.0000	33.3100	+5.411%	150	3,481	+57.850%
2026-07-15	30.2000	32.7500	30.0000	31.6000	+8.219%	204	3,531	+66.392%
2026-07-14	28.8500	30.5000	28.0000	29.2000	-4.575%	75	3,598	+80.068%
2026-07-13	30.2000	32.0100	29.5000	30.6000	+3.204%	86	3,580	+71.830%
2026-07-10	31.0000	31.0000	27.5500	29.6500	+2.241%	88	3,573	+77.336%
2026-07-09	26.5000	29.0300	25.0000	29.0000	+1.399%	177	3,575	+81.310%
2026-07-08	29.0500	29.5000	28.1000	28.6000	-5.455%	348	3,552	+83.846%
2026-07-07	32.0000	32.7000	29.9500	30.2500	-0.624%	301	3,547	+73.818%
2026-07-06	32.5400	32.5400	28.9500	30.4400	-6.194%	258	3,439	+72.733%
2026-07-02	30.6600	32.7000	30.2200	32.4500	+7.273%	207	3,394	+62.034%
2026-07-01	29.0000	31.3500	28.0000	30.2500	+11.009%	299	3,394	+73.818%
2026-06-30	26.8000	28.0000	25.5500	27.2500	+2.637%	434	3,388	+92.954%
2026-06-29	28.9000	29.9000	25.7000	26.5500	-1.667%	730	3,095	+98.041%
2026-06-26	24.0000	28.5500	23.5000	27.0000	+20.000%	2,111	2,688	+94.741%
2026-06-25	23.2000	24.0500	21.1000	22.5000	-9.017%	767	1,116	+133.689%
2026-06-24	25.1800	26.2000	24.7300	24.7300	-8.745%	6	1,616	+112.616%
2026-06-23	26.5000	27.2000	26.1700	27.1000	+8.400%	383	1,619	+94.022%
2026-06-22	28.0000	28.0000	25.0000	25.0000	-11.032%	24	1,343	+110.320%
2026-06-18	26.7500	28.1000	26.7500	28.1000	+3.309%	24	1,330	+87.117%
2026-06-17	29.6000	29.6000	27.2000	27.2000	-11.631%	13	1,330	+93.309%
2026-06-16	31.5000	31.7700	30.2100	30.7800	-7.568%	404	1,330	+70.825%
2026-06-15	32.8500	33.3000	32.2000	33.3000	+6.356%	10	1,017	+57.898%
2026-06-12	28.6000	31.3100	28.2000	31.3100	+5.067%	16	1,020	+67.934%
2026-06-11	29.1900	30.0000	28.9900	29.8000	-4.853%	84	1,026	+76.443%
2026-06-10	32.1900	32.2800	31.2500	31.3200	-2.582%	83	1,048	+67.880%
2026-06-09	34.3700	34.3700	31.7300	32.1500	-5.469%	26	1,009	+63.546%
2026-06-08	33.0000	34.0100	33.0000	34.0100	+0.029%	11	1,005	+54.602%
2026-06-05	37.8500	37.8500	34.0000	34.0000	-8.725%	58	1,006	+54.647%
2026-06-04	37.9500	38.1000	36.7500	37.2500	+1.499%	44	998	+41.154%
2026-06-03	39.6600	39.6600	35.9700	36.7000	-9.427%	38	996	+43.270%
2026-06-02	42.7900	43.0400	40.5200	40.5200	-13.178%	308	1,014	+29.763%
2026-06-01	43.3000	47.0000	43.3000	46.6700	+25.356%	83	936	+12.663%
2026-05-29	35.0000	37.5100	35.0000	37.2300	+15.442%	94	895	+41.230%
2026-05-28	30.1000	33.9100	30.1000	32.2500	+14.159%	18	873	+63.039%
2026-05-27	28.2900	29.4500	28.2500	28.2500	-0.877%	26	875	+86.124%
2026-05-26	28.3000	29.5000	28.3000	28.5000	-5.000%	11	876	+84.491%
2026-05-22	29.7600	30.0000	29.3500	30.0000	+2.110%	23	870	+75.267%
2026-05-21	29.2500	29.3800	29.2500	29.3800	-1.077%	2	868	+78.965%
2026-05-20	27.5000	29.7000	27.1900	29.7000	+2.414%	100	868	+77.037%
2026-05-19	32.0000	32.0000	29.0000	29.0000	-1.928%	7	849	+81.310%
2026-05-18	28.5000	30.0500	28.5000	29.5700	-2.474%	57	849	+77.815%
2026-05-15	27.4500	31.0500	27.4500	30.3200	+17.066%	101	849	+73.417%
2026-05-14	24.5000	26.1000	24.0000	25.9000	+8.869%	4	824	+103.012%
2026-05-13	23.0000	24.0000	23.0000	23.7900	-1.694%	7	817	+121.017%
2026-05-12	24.6600	24.6600	23.7500	24.2000	-1.506%	5	817	+117.273%
2026-05-11	24.5000	25.0000	24.4000	24.5700	-4.583%	9	817	+114.001%
2026-05-08	26.2000	26.4000	25.2500	25.7500	-7.207%	18	816	+104.194%
2026-05-07	28.5200	28.5200	26.5900	27.7500	+11.267%	8	807	+89.477%
2026-05-06	23.7500	26.1000	23.7500	24.9400	-4.408%	139	810	+110.826%
2026-05-05	25.1500	26.0900	24.9500	26.0900	-0.115%	23	735	+101.533%
2026-05-04	28.0000	28.0000	25.9500	26.1200	-1.434%	36	742	+101.302%
2026-05-01	27.5000	27.5000	26.5000	26.5000	+2.396%	14	758	+98.415%
2026-04-30	26.2500	27.5900	23.6500	25.8800	-15.974%	100	758	+103.168%
2026-04-29	30.5000	31.1500	30.5000	30.8000	-3.145%	42	719	+70.714%
2026-04-28	31.0000	31.8000	31.0000	31.8000	+5.020%	14	686	+65.346%
2026-04-27	29.2700	30.3500	29.2700	30.2800	+0.933%	18	678	+73.646%
2026-04-24	29.0000	30.0000	29.0000	30.0000	+7.836%	2	664	+75.267%
2026-04-23	29.3800	29.4400	27.8200	27.8200	-11.962%	20	665	+89.001%
2026-04-22	31.4500	31.6000	31.0000	31.6000	+5.333%	9	681	+66.392%
2026-04-21	30.0000	30.0000	30.0000	30.0000	+9.890%	4	678	+75.267%
2026-04-20	27.8100	28.3000	26.6000	27.3000	-4.878%	8	678	+92.601%
2026-04-17	30.0000	30.0000	28.7000	28.7000	+2.317%	8	676	+83.206%
2026-04-16	28.2700	28.2700	26.0000	28.0500	+5.809%	12	675	+87.451%
2026-04-15	23.1700	26.5100	21.8500	26.5100	+15.061%	74	666	+98.340%
2026-04-14	22.4200	23.0400	22.2000	23.0400	+15.721%	5	680	+128.212%
2026-04-13	19.0000	20.1800	19.0000	19.9100	+18.160%	41	677	+164.088%
2026-04-10	15.7900	16.9000	15.7900	16.8500	+0.298%	20	658	+212.047%
2026-04-09	15.3500	16.8000	15.3500	16.8000	+1.818%	31	654	+212.976%
2026-04-08	16.6300	16.6300	16.5000	16.5000	+6.452%	6	652	+218.667%
2026-04-07	16.1000	16.1000	15.5000	15.5000	-5.775%	18	649	+239.226%
2026-04-06	16.6000	16.6500	16.4500	16.4500	-0.904%	111	632	+219.635%
2026-04-02	16.3000	16.6000	16.0000	16.6000	-0.539%	22	673	+216.747%
2026-04-01	17.0000	17.0000	16.6400	16.6900	+1.521%	108	673	+215.039%
2026-03-31	16.0000	16.5000	15.9500	16.4400	+12.449%	13	665	+219.830%
2026-03-30	15.3000	15.5000	14.6200	14.6200	-1.016%	15	665	+259.644%
2026-03-27	15.2500	15.4800	14.5500	14.7700	-7.514%	20	665	+255.992%
2026-03-26	16.8200	16.9900	15.9200	15.9700	-4.884%	5	654	+229.242%
2026-03-25	17.3500	17.3500	16.6500	16.7900	-3.892%	49	654	+213.163%
2026-03-24	17.5200	18.1800	17.4000	17.4700	-6.727%	110	652	+200.973%
2026-03-23	19.3700	19.6000	18.7300	18.7300	-1.988%	20	633	+180.726%
2026-03-20	19.0000	19.3000	18.9200	19.1100	-2.151%	16	634	+175.144%
2026-03-19	19.8900	20.1700	19.5000	19.5300	-2.301%	11	626	+169.227%
2026-03-18	21.0000	21.5400	19.9900	19.9900	-4.855%	31	625	+163.032%
2026-03-17	21.4200	21.9000	21.0000	21.0100	-5.785%	560	622	+150.262%
2026-03-16	22.3000	22.3000	22.1300	22.3000	+1.364%	3	382	+135.785%
2026-03-13	22.5000	22.5000	22.0000	22.0000	-9.091%	36	380	+139.000%
2026-03-12	24.7400	24.7400	24.2000	24.2000	-1.224%	9	380	+117.273%
2026-03-11	24.5000	24.5000	24.5000	24.5000	-3.047%	4	377	+114.612%
2026-03-10	25.2700	25.2700	25.2700	25.2700	-1.289%	1	379	+108.073%
2026-03-09	26.5000	26.5000	25.6000	25.6000	-6.569%	3	379	+105.391%
2026-03-06	27.4000	27.4000	27.4000	27.4000	-2.837%	5	380	+91.898%
2026-03-05	26.6500	28.2000	26.6500	28.2000	-1.053%	5	375	+86.454%
2026-03-04	27.0000	28.5000	27.0000	28.5000	+4.510%	3	374	+84.491%
2026-03-03	26.2200	27.2700	26.0300	27.2700	+6.941%	6	374	+92.813%
2026-03-02	24.5000	25.5000	24.5000	25.5000	+5.111%	14	368	+106.196%
2026-02-27	24.6000	24.6000	24.2000	24.2600	-8.106%	14	355	+116.735%
2026-02-26	26.0000	26.4000	25.5000	26.4000	+4.970%	12	352	+99.167%
2026-02-25	24.5000	25.1500	23.9500	25.1500	+12.528%	15	339	+109.066%
2026-02-24	21.7000	22.6000	21.7000	22.3500	+3.712%	30	339	+135.257%
2026-02-23	21.5000	21.8300	21.3000	21.5500	-2.489%	16	332	+143.991%
2026-02-20	23.9600	23.9600	22.1000	22.1000	-6.157%	7	324	+137.919%
2026-02-19	23.5500	23.5500	23.5500	23.5500	+1.640%	1	319	+123.270%
2026-02-18	22.8000	23.1700	22.5800	23.1700	+5.366%	13	318	+126.931%
2026-02-17	21.9900	21.9900	21.9900	21.9900	-7.449%	1	308	+139.109%
2026-02-13	24.0000	24.0000	23.2000	23.7600	-0.793%	16	296	+121.296%
2026-02-12	24.0000	24.0000	23.4000	23.9500	-1.033%	16	296	+119.541%
2026-02-11	24.0000	24.2000	23.9900	24.2000	-6.636%	16	304	+117.273%
2026-02-10	26.7800	27.8000	25.9200	25.9200	+2.047%	48	294	+102.855%
2026-02-09	25.4000	25.5000	25.4000	25.4000	+13.494%	3	290	+107.008%
2026-02-06	21.5000	22.3800	20.9500	22.3800	+8.535%	31	289	+134.942%
2026-02-05	22.0000	22.0000	20.6200	20.6200	-16.518%	15	281	+154.995%
2026-02-04	24.1000	24.9500	24.1000	24.7000	+7.391%	47	272	+112.874%
2026-02-03	25.0000	25.0000	23.0000	23.0000	-11.368%	18	233	+128.609%
2026-02-02	27.5000	27.5000	25.8500	25.9500	-6.148%	40	223	+102.620%
2026-01-30	27.8400	28.1000	27.6500	27.6500	-0.253%	52	225	+90.163%
2026-01-29	28.8000	29.7000	25.9500	27.7200	-34.313%	174	208	+89.683%
2026-01-28	42.2000	42.2000	42.2000	42.2000	+0.476%	2	109	+24.597%
2026-01-27	41.0000	42.2200	40.9900	42.0000	+3.704%	78	109	+25.190%
2026-01-26	38.5000	40.5000	38.5000	40.5000	+12.500%	8	90	+29.827%
2026-01-23	35.5000	36.0000	35.5000	36.0000	+10.769%	6	82	+46.056%
2026-01-22	31.4400	32.5000	30.9900	32.5000	+8.696%	24	84	+61.785%
2026-01-21	32.0000	32.1400	29.9000	29.9000	-8.841%	50	62	+75.853%
2026-01-20	32.8000	32.8000	32.5900	32.8000	-3.501%	17	45	+60.305%
2026-01-16	34.7100	34.7100	33.9900	33.9900	-1.421%	3	27	+54.693%
2026-01-15	35.0000	35.0000	33.8500	34.4800	+2.042%	4	27	+52.494%
2026-01-14	34.6100	34.6400	33.7000	33.7900	-7.425%	43	25	+55.608%
2026-01-13	36.5000	36.5000	36.5000	36.5000	-6.410%	1	5	+44.055%
2026-01-12	39.0000	39.0000	39.0000	39.0000	-2.500%	4	4	+34.821%
2026-01-08	40.0000	40.0000	40.0000	40.0000	0.000%	2	2	+31.450%