Dark

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

EOD

Sep 29, 2026

57.14-4.925%(-2.96)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	56.5000	59.4500	54.2400	57.1400	-4.925%	15	2,945	0.000%
2026-09-25	58.0000	60.4500	57.3500	60.1000	+16.949%	51	2,942	-4.925%
2026-09-24	50.5500	52.4500	50.4000	51.3900	-4.921%	36	2,906	+11.189%
2026-09-23	54.9000	54.9000	51.4300	54.0500	+5.463%	81	2,924	+5.717%
2026-09-22	55.0500	55.2200	51.2500	51.2500	-1.157%	10	2,953	+11.493%
2026-09-21	50.3800	52.0000	50.3800	51.8500	+2.979%	11	2,956	+10.203%
2026-09-18	49.8000	50.3500	49.8000	50.3500	-0.886%	5	2,950	+13.486%
2026-09-17	50.6000	50.8000	50.6000	50.8000	+3.084%	2	2,952	+12.480%
2026-09-16	50.5000	50.5000	49.2800	49.2800	-5.322%	3	2,952	+15.950%
2026-09-15	53.4400	53.4400	51.5800	52.0500	-7.500%	34	2,953	+9.779%
2026-09-14	54.2500	56.3500	54.0000	56.2700	+9.838%	85	2,986	+1.546%
2026-09-11	51.1700	51.2600	51.1600	51.2300	+2.975%	46	3,025	+11.536%
2026-09-10	48.8300	50.0700	48.8300	49.7500	-0.500%	5	3,002	+14.854%
2026-09-09	48.7000	50.6500	48.7000	50.0000	+1.051%	11	3,005	+14.280%
2026-09-08	49.5500	49.5500	49.3600	49.4800	-2.980%	14	3,009	+15.481%
2026-09-04	55.8000	55.8000	51.0000	51.0000	-8.994%	153	3,119	+12.039%
2026-09-03	57.0000	58.1000	56.0200	56.0400	+6.237%	236	3,119	+1.963%
2026-09-02	52.2500	52.7500	52.2500	52.7500	-3.829%	4	3,017	+8.322%
2026-09-01	54.8500	54.8500	54.8500	54.8500	-6.367%	1	3,020	+4.175%
2026-08-31	59.3400	59.3400	58.0000	58.5800	-4.140%	65	3,021	-2.458%
2026-08-28	59.0000	62.0100	58.5000	61.1100	+7.211%	37	3,079	-6.496%
2026-08-27	53.2300	57.0000	52.8000	57.0000	+9.827%	78	3,094	+0.246%
2026-08-26	52.3000	52.3000	51.9000	51.9000	+2.468%	4	3,038	+10.096%
2026-08-25	50.0500	50.6500	50.0500	50.6500	+1.300%	7	3,038	+12.813%
2026-08-24	49.3500	50.4000	49.3500	50.0000	+2.249%	11	3,034	+14.280%
2026-08-21	48.3300	50.0000	48.3300	48.9000	+1.389%	14	3,033	+16.851%
2026-08-20	48.1600	48.5800	47.4100	48.2300	-0.145%	59	3,039	+18.474%
2026-08-19	51.4000	51.4000	48.2200	48.3000	-1.045%	47	3,023	+18.302%
2026-08-18	48.3700	49.0000	47.9200	48.8100	+2.070%	22	3,042	+17.066%
2026-08-17	49.5000	50.6100	47.0000	47.8200	-10.113%	47	3,050	+19.490%
2026-08-14	54.3100	55.7300	53.1800	53.2000	-0.375%	113	3,072	+7.406%
2026-08-13	55.9500	55.9500	52.3000	53.4000	-1.385%	74	3,032	+7.004%
2026-08-12	57.0000	57.0000	54.0000	54.1500	-8.762%	93	3,083	+5.522%
2026-08-11	58.9100	60.0400	58.6000	59.3500	-2.625%	39	3,075	-3.724%
2026-08-10	60.3500	64.7800	60.3500	60.9500	+2.437%	72	3,087	-6.251%
2026-08-07	61.1300	62.0000	58.8500	59.5000	-1.327%	80	3,083	-3.966%
2026-08-06	55.4000	60.3000	55.0000	60.3000	+6.424%	46	3,115	-5.240%
2026-08-05	56.7000	56.8900	52.3500	56.6600	+2.664%	392	3,112	+0.847%
2026-08-04	49.7000	57.0000	49.7000	55.1900	+4.964%	134	3,268	+3.533%
2026-08-03	45.6500	53.5600	44.0000	52.5800	+25.190%	187	3,312	+8.672%
2026-07-31	38.4000	42.3200	38.1300	42.0000	+9.091%	477	3,346	+36.048%
2026-07-30	39.0000	41.0300	34.0300	38.5000	+43.979%	391	3,484	+48.416%
2026-07-29	28.5500	30.2000	26.7400	26.7400	-8.110%	188	3,596	+113.687%
2026-07-28	30.5000	30.7300	28.0000	29.1000	+3.559%	202	3,507	+96.357%
2026-07-27	30.0000	30.8000	27.8000	28.1000	+2.368%	141	3,507	+103.345%
2026-07-24	28.5800	28.8700	27.4000	27.4500	+0.919%	108	3,543	+108.160%
2026-07-23	30.0000	30.9500	26.4800	27.2000	-10.644%	211	3,503	+110.074%
2026-07-22	32.3100	32.5500	29.3000	30.4400	-7.758%	179	3,491	+87.714%
2026-07-21	33.0800	33.4300	32.6000	33.0000	-3.509%	27	3,467	+73.152%
2026-07-20	30.8500	34.5500	30.8500	34.2000	+6.376%	44	3,468	+67.076%
2026-07-17	29.0000	33.0000	29.0000	32.1500	-3.482%	66	3,482	+77.729%
2026-07-16	34.0000	35.0500	31.0000	33.3100	+5.411%	150	3,481	+71.540%
2026-07-15	30.2000	32.7500	30.0000	31.6000	+8.219%	204	3,531	+80.823%
2026-07-14	28.8500	30.5000	28.0000	29.2000	-4.575%	75	3,598	+95.685%
2026-07-13	30.2000	32.0100	29.5000	30.6000	+3.204%	86	3,580	+86.732%
2026-07-10	31.0000	31.0000	27.5500	29.6500	+2.241%	88	3,573	+92.715%
2026-07-09	26.5000	29.0300	25.0000	29.0000	+1.399%	177	3,575	+97.034%
2026-07-08	29.0500	29.5000	28.1000	28.6000	-5.455%	348	3,552	+99.790%
2026-07-07	32.0000	32.7000	29.9500	30.2500	-0.624%	301	3,547	+88.893%
2026-07-06	32.5400	32.5400	28.9500	30.4400	-6.194%	258	3,439	+87.714%
2026-07-02	30.6600	32.7000	30.2200	32.4500	+7.273%	207	3,394	+76.086%
2026-07-01	29.0000	31.3500	28.0000	30.2500	+11.009%	299	3,394	+88.893%
2026-06-30	26.8000	28.0000	25.5500	27.2500	+2.637%	434	3,388	+109.688%
2026-06-29	28.9000	29.9000	25.7000	26.5500	-1.667%	730	3,095	+115.217%
2026-06-26	24.0000	28.5500	23.5000	27.0000	+20.000%	2,111	2,688	+111.630%
2026-06-25	23.2000	24.0500	21.1000	22.5000	-9.017%	767	1,116	+153.956%
2026-06-24	25.1800	26.2000	24.7300	24.7300	-8.745%	6	1,616	+131.055%
2026-06-23	26.5000	27.2000	26.1700	27.1000	+8.400%	383	1,619	+110.849%
2026-06-22	28.0000	28.0000	25.0000	25.0000	-11.032%	24	1,343	+128.560%
2026-06-18	26.7500	28.1000	26.7500	28.1000	+3.309%	24	1,330	+103.345%
2026-06-17	29.6000	29.6000	27.2000	27.2000	-11.631%	13	1,330	+110.074%
2026-06-16	31.5000	31.7700	30.2100	30.7800	-7.568%	404	1,330	+85.640%
2026-06-15	32.8500	33.3000	32.2000	33.3000	+6.356%	10	1,017	+71.592%
2026-06-12	28.6000	31.3100	28.2000	31.3100	+5.067%	16	1,020	+82.498%
2026-06-11	29.1900	30.0000	28.9900	29.8000	-4.853%	84	1,026	+91.745%
2026-06-10	32.1900	32.2800	31.2500	31.3200	-2.582%	83	1,048	+82.439%
2026-06-09	34.3700	34.3700	31.7300	32.1500	-5.469%	26	1,009	+77.729%
2026-06-08	33.0000	34.0100	33.0000	34.0100	+0.029%	11	1,005	+68.009%
2026-06-05	37.8500	37.8500	34.0000	34.0000	-8.725%	58	1,006	+68.059%
2026-06-04	37.9500	38.1000	36.7500	37.2500	+1.499%	44	998	+53.396%
2026-06-03	39.6600	39.6600	35.9700	36.7000	-9.427%	38	996	+55.695%
2026-06-02	42.7900	43.0400	40.5200	40.5200	-13.178%	308	1,014	+41.017%
2026-06-01	43.3000	47.0000	43.3000	46.6700	+25.356%	83	936	+22.434%
2026-05-29	35.0000	37.5100	35.0000	37.2300	+15.442%	94	895	+53.478%
2026-05-28	30.1000	33.9100	30.1000	32.2500	+14.159%	18	873	+77.178%
2026-05-27	28.2900	29.4500	28.2500	28.2500	-0.877%	26	875	+102.265%
2026-05-26	28.3000	29.5000	28.3000	28.5000	-5.000%	11	876	+100.491%
2026-05-22	29.7600	30.0000	29.3500	30.0000	+2.110%	23	870	+90.467%
2026-05-21	29.2500	29.3800	29.2500	29.3800	-1.077%	2	868	+94.486%
2026-05-20	27.5000	29.7000	27.1900	29.7000	+2.414%	100	868	+92.391%
2026-05-19	32.0000	32.0000	29.0000	29.0000	-1.928%	7	849	+97.034%
2026-05-18	28.5000	30.0500	28.5000	29.5700	-2.474%	57	849	+93.236%
2026-05-15	27.4500	31.0500	27.4500	30.3200	+17.066%	101	849	+88.456%
2026-05-14	24.5000	26.1000	24.0000	25.9000	+8.869%	4	824	+120.618%
2026-05-13	23.0000	24.0000	23.0000	23.7900	-1.694%	7	817	+140.185%
2026-05-12	24.6600	24.6600	23.7500	24.2000	-1.506%	5	817	+136.116%
2026-05-11	24.5000	25.0000	24.4000	24.5700	-4.583%	9	817	+132.560%
2026-05-08	26.2000	26.4000	25.2500	25.7500	-7.207%	18	816	+121.903%
2026-05-07	28.5200	28.5200	26.5900	27.7500	+11.267%	8	807	+105.910%
2026-05-06	23.7500	26.1000	23.7500	24.9400	-4.408%	139	810	+129.110%
2026-05-05	25.1500	26.0900	24.9500	26.0900	-0.115%	23	735	+119.011%
2026-05-04	28.0000	28.0000	25.9500	26.1200	-1.434%	36	742	+118.760%
2026-05-01	27.5000	27.5000	26.5000	26.5000	+2.396%	14	758	+115.623%
2026-04-30	26.2500	27.5900	23.6500	25.8800	-15.974%	100	758	+120.788%
2026-04-29	30.5000	31.1500	30.5000	30.8000	-3.145%	42	719	+85.519%
2026-04-28	31.0000	31.8000	31.0000	31.8000	+5.020%	14	686	+79.686%
2026-04-27	29.2700	30.3500	29.2700	30.2800	+0.933%	18	678	+88.705%
2026-04-24	29.0000	30.0000	29.0000	30.0000	+7.836%	2	664	+90.467%
2026-04-23	29.3800	29.4400	27.8200	27.8200	-11.962%	20	665	+105.392%
2026-04-22	31.4500	31.6000	31.0000	31.6000	+5.333%	9	681	+80.823%
2026-04-21	30.0000	30.0000	30.0000	30.0000	+9.890%	4	678	+90.467%
2026-04-20	27.8100	28.3000	26.6000	27.3000	-4.878%	8	678	+109.304%
2026-04-17	30.0000	30.0000	28.7000	28.7000	+2.317%	8	676	+99.094%
2026-04-16	28.2700	28.2700	26.0000	28.0500	+5.809%	12	675	+103.708%
2026-04-15	23.1700	26.5100	21.8500	26.5100	+15.061%	74	666	+115.541%
2026-04-14	22.4200	23.0400	22.2000	23.0400	+15.721%	5	680	+148.003%
2026-04-13	19.0000	20.1800	19.0000	19.9100	+18.160%	41	677	+186.991%
2026-04-10	15.7900	16.9000	15.7900	16.8500	+0.298%	20	658	+239.110%
2026-04-09	15.3500	16.8000	15.3500	16.8000	+1.818%	31	654	+240.119%
2026-04-08	16.6300	16.6300	16.5000	16.5000	+6.452%	6	652	+246.303%
2026-04-07	16.1000	16.1000	15.5000	15.5000	-5.775%	18	649	+268.645%
2026-04-06	16.6000	16.6500	16.4500	16.4500	-0.904%	111	632	+247.356%
2026-04-02	16.3000	16.6000	16.0000	16.6000	-0.539%	22	673	+244.217%
2026-04-01	17.0000	17.0000	16.6400	16.6900	+1.521%	108	673	+242.361%
2026-03-31	16.0000	16.5000	15.9500	16.4400	+12.449%	13	665	+247.567%
2026-03-30	15.3000	15.5000	14.6200	14.6200	-1.016%	15	665	+290.834%
2026-03-27	15.2500	15.4800	14.5500	14.7700	-7.514%	20	665	+286.865%
2026-03-26	16.8200	16.9900	15.9200	15.9700	-4.884%	5	654	+257.796%
2026-03-25	17.3500	17.3500	16.6500	16.7900	-3.892%	49	654	+240.322%
2026-03-24	17.5200	18.1800	17.4000	17.4700	-6.727%	110	652	+227.075%
2026-03-23	19.3700	19.6000	18.7300	18.7300	-1.988%	20	633	+205.072%
2026-03-20	19.0000	19.3000	18.9200	19.1100	-2.151%	16	634	+199.006%
2026-03-19	19.8900	20.1700	19.5000	19.5300	-2.301%	11	626	+192.576%
2026-03-18	21.0000	21.5400	19.9900	19.9900	-4.855%	31	625	+185.843%
2026-03-17	21.4200	21.9000	21.0000	21.0100	-5.785%	560	622	+171.966%
2026-03-16	22.3000	22.3000	22.1300	22.3000	+1.364%	3	382	+156.233%
2026-03-13	22.5000	22.5000	22.0000	22.0000	-9.091%	36	380	+159.727%
2026-03-12	24.7400	24.7400	24.2000	24.2000	-1.224%	9	380	+136.116%
2026-03-11	24.5000	24.5000	24.5000	24.5000	-3.047%	4	377	+133.224%
2026-03-10	25.2700	25.2700	25.2700	25.2700	-1.289%	1	379	+126.118%
2026-03-09	26.5000	26.5000	25.6000	25.6000	-6.569%	3	379	+123.203%
2026-03-06	27.4000	27.4000	27.4000	27.4000	-2.837%	5	380	+108.540%
2026-03-05	26.6500	28.2000	26.6500	28.2000	-1.053%	5	375	+102.624%
2026-03-04	27.0000	28.5000	27.0000	28.5000	+4.510%	3	374	+100.491%
2026-03-03	26.2200	27.2700	26.0300	27.2700	+6.941%	6	374	+109.534%
2026-03-02	24.5000	25.5000	24.5000	25.5000	+5.111%	14	368	+124.078%
2026-02-27	24.6000	24.6000	24.2000	24.2600	-8.106%	14	355	+135.532%
2026-02-26	26.0000	26.4000	25.5000	26.4000	+4.970%	12	352	+116.439%
2026-02-25	24.5000	25.1500	23.9500	25.1500	+12.528%	15	339	+127.197%
2026-02-24	21.7000	22.6000	21.7000	22.3500	+3.712%	30	339	+155.660%
2026-02-23	21.5000	21.8300	21.3000	21.5500	-2.489%	16	332	+165.151%
2026-02-20	23.9600	23.9600	22.1000	22.1000	-6.157%	7	324	+158.552%
2026-02-19	23.5500	23.5500	23.5500	23.5500	+1.640%	1	319	+142.633%
2026-02-18	22.8000	23.1700	22.5800	23.1700	+5.366%	13	318	+146.612%
2026-02-17	21.9900	21.9900	21.9900	21.9900	-7.449%	1	308	+159.845%
2026-02-13	24.0000	24.0000	23.2000	23.7600	-0.793%	16	296	+140.488%
2026-02-12	24.0000	24.0000	23.4000	23.9500	-1.033%	16	296	+138.580%
2026-02-11	24.0000	24.2000	23.9900	24.2000	-6.636%	16	304	+136.116%
2026-02-10	26.7800	27.8000	25.9200	25.9200	+2.047%	48	294	+120.448%
2026-02-09	25.4000	25.5000	25.4000	25.4000	+13.494%	3	290	+124.961%
2026-02-06	21.5000	22.3800	20.9500	22.3800	+8.535%	31	289	+155.317%
2026-02-05	22.0000	22.0000	20.6200	20.6200	-16.518%	15	281	+177.110%
2026-02-04	24.1000	24.9500	24.1000	24.7000	+7.391%	47	272	+131.336%
2026-02-03	25.0000	25.0000	23.0000	23.0000	-11.368%	18	233	+148.435%
2026-02-02	27.5000	27.5000	25.8500	25.9500	-6.148%	40	223	+120.193%
2026-01-30	27.8400	28.1000	27.6500	27.6500	-0.253%	52	225	+106.655%
2026-01-29	28.8000	29.7000	25.9500	27.7200	-34.313%	174	208	+106.133%
2026-01-28	42.2000	42.2000	42.2000	42.2000	+0.476%	2	109	+35.403%
2026-01-27	41.0000	42.2200	40.9900	42.0000	+3.704%	78	109	+36.048%
2026-01-26	38.5000	40.5000	38.5000	40.5000	+12.500%	8	90	+41.086%
2026-01-23	35.5000	36.0000	35.5000	36.0000	+10.769%	6	82	+58.722%
2026-01-22	31.4400	32.5000	30.9900	32.5000	+8.696%	24	84	+75.815%
2026-01-21	32.0000	32.1400	29.9000	29.9000	-8.841%	50	62	+91.104%
2026-01-20	32.8000	32.8000	32.5900	32.8000	-3.501%	17	45	+74.207%
2026-01-16	34.7100	34.7100	33.9900	33.9900	-1.421%	3	27	+68.108%
2026-01-15	35.0000	35.0000	33.8500	34.4800	+2.042%	4	27	+65.719%
2026-01-14	34.6100	34.6400	33.7000	33.7900	-7.425%	43	25	+69.103%
2026-01-13	36.5000	36.5000	36.5000	36.5000	-6.410%	1	5	+56.548%
2026-01-12	39.0000	39.0000	39.0000	39.0000	-2.500%	4	4	+46.513%
2026-01-08	40.0000	40.0000	40.0000	40.0000	0.000%	2	2	+42.850%