Dark

MSFT20281215C705
MSFT Dec 15 2028 705.00 Call (MSFT281215C00705000)
option OPRA

EOD

Sep 23, 2026

52.12+8.313%(+4.00)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	51.4000	52.3600	51.4000	52.1200	+8.313%	24	1,041	0.000%
2026-09-16	49.7800	49.7800	48.1200	48.1200	-4.143%	47	1,049	+8.313%
2026-09-11	50.2000	50.2000	50.2000	50.2000	+3.186%	1	1,050	+3.825%
2026-09-08	48.1000	48.6500	48.1000	48.6500	-15.699%	2	1,051	+7.133%
2026-08-31	57.9100	57.9100	57.7100	57.7100	-1.904%	50	1,051	-9.686%
2026-08-28	58.8500	58.8500	58.8300	58.8300	+5.336%	2	1,078	-11.406%
2026-08-27	54.0000	56.1500	53.9500	55.8500	+12.329%	75	1,078	-6.679%
2026-08-24	48.9000	49.7200	48.9000	49.7200	+2.600%	7	1,020	+4.827%
2026-08-21	48.4600	48.4600	48.4600	48.4600	+1.850%	1	1,025	+7.553%
2026-08-20	47.5800	47.5800	47.5800	47.5800	-0.168%	1	1,026	+9.542%
2026-08-18	47.5000	47.6600	47.5000	47.6600	+1.577%	8	1,027	+9.358%
2026-08-17	49.0000	49.0000	46.9200	46.9200	-13.352%	12	1,025	+11.083%
2026-08-12	58.1500	58.1500	54.1500	54.1500	-9.900%	8	1,032	-3.749%
2026-08-10	62.4700	62.4700	60.1000	60.1000	-0.497%	2	1,026	-13.278%
2026-08-07	60.1600	60.4000	60.1600	60.4000	+4.952%	2	1,027	-13.709%
2026-08-06	55.8700	57.5500	55.8700	57.5500	+5.500%	4	1,026	-9.435%
2026-08-05	54.0000	55.3500	52.0000	54.5500	-1.124%	60	1,029	-4.455%
2026-08-04	53.5400	55.5500	53.5400	55.1700	+8.860%	17	1,005	-5.528%
2026-08-03	50.5000	50.6800	50.5000	50.6800	+23.670%	9	1,018	+2.841%
2026-07-31	39.2800	40.9800	39.2800	40.9800	+4.408%	2	1,020	+27.184%
2026-07-30	41.1000	41.1000	36.0000	39.2500	+38.448%	8	1,020	+32.790%
2026-07-29	28.3500	28.3500	28.3500	28.3500	-2.744%	1	1,026	+83.845%
2026-07-28	29.1500	29.1500	29.1500	29.1500	+1.852%	1	1,027	+78.799%
2026-07-27	28.6200	28.6200	28.6200	28.6200	+8.000%	1	1,026	+82.110%
2026-07-23	26.5000	26.5000	26.5000	26.5000	-10.169%	4	1,025	+96.679%
2026-07-22	29.5000	29.5000	29.5000	29.5000	-11.411%	1	1,029	+76.678%
2026-07-20	32.7000	33.3000	32.7000	33.3000	+4.062%	3	1,029	+56.517%
2026-07-17	32.0000	32.0000	32.0000	32.0000	-0.312%	1	1,032	+62.875%
2026-07-16	32.1000	32.1000	32.1000	32.1000	+2.229%	10	1,033	+62.368%
2026-07-15	28.5000	31.7500	28.5000	31.4000	+13.031%	5	1,033	+65.987%
2026-07-14	27.7800	27.7800	27.7800	27.7800	-8.768%	1	1,034	+87.617%
2026-07-13	30.6000	30.6000	30.4500	30.4500	+9.769%	10	1,035	+71.166%
2026-07-09	26.3500	27.7400	26.3500	27.7400	-1.979%	7	1,035	+87.888%
2026-07-08	28.3000	28.3000	28.3000	28.3000	-4.230%	2	1,032	+84.170%
2026-07-07	29.5500	29.5500	29.5500	29.5500	-1.171%	2	1,030	+76.379%
2026-07-06	29.5000	29.9000	29.1700	29.9000	-5.380%	11	1,030	+74.314%
2026-07-02	29.8500	31.6000	29.8500	31.6000	+3.167%	2	1,031	+64.937%
2026-07-01	30.3300	30.6300	30.3300	30.6300	+17.356%	2	1,031	+70.160%
2026-06-30	25.4500	26.7200	25.4500	26.1000	+0.385%	28	1,031	+99.693%
2026-06-29	27.9200	28.3000	25.5000	26.0000	-4.727%	26	1,009	+100.462%
2026-06-26	24.9000	27.6400	23.7100	27.2900	+23.484%	528	995	+90.986%
2026-06-25	22.4000	22.8500	21.4000	22.1000	-12.992%	385	473	+135.837%
2026-06-24	25.4000	25.4000	25.4000	25.4000	-0.196%	1	126	+105.197%
2026-06-23	25.4500	25.4500	25.4500	25.4500	-23.984%	1	125	+104.794%
2026-06-05	33.8000	33.8000	33.4800	33.4800	-12.813%	2	124	+55.675%
2026-06-03	38.7000	38.7000	38.4000	38.4000	-14.324%	20	125	+35.729%
2026-06-01	44.8200	44.8200	44.8200	44.8200	+21.463%	1	116	+16.287%
2026-05-29	36.1800	36.9000	36.1800	36.9000	+15.638%	3	117	+41.247%
2026-05-28	32.0500	33.0000	31.9100	31.9100	+10.415%	3	116	+63.334%
2026-05-21	28.9000	28.9000	28.9000	28.9000	-3.827%	2	114	+80.346%
2026-05-15	28.0000	30.0500	28.0000	30.0500	+24.174%	16	116	+73.444%
2026-05-14	24.2000	24.2000	24.2000	24.2000	+2.979%	1	113	+115.372%
2026-05-13	23.5000	23.5000	23.5000	23.5000	-4.082%	1	112	+121.787%
2026-05-11	24.5000	24.5000	24.5000	24.5000	-18.820%	2	112	+112.735%
2026-04-27	30.2300	30.2300	30.1800	30.1800	+6.832%	3	110	+72.697%
2026-04-23	28.2900	28.2900	28.2500	28.2500	-7.347%	3	112	+84.496%
2026-04-22	30.4700	30.4900	30.4700	30.4900	+5.685%	3	115	+70.941%
2026-04-21	28.8500	28.8500	28.8500	28.8500	+4.152%	2	117	+80.659%
2026-04-17	31.2500	31.2500	27.7000	27.7000	-1.494%	3	117	+88.159%
2026-04-16	28.1200	28.1200	28.1200	28.1200	+70.942%	1	119	+85.349%
2026-04-10	16.4500	16.4500	16.4500	16.4500	+9.667%	1	118	+216.839%
2026-04-09	15.0000	15.0000	15.0000	15.0000	-8.481%	1	117	+247.467%
2026-04-08	17.0000	17.0000	16.3900	16.3900	+7.617%	4	116	+217.999%
2026-04-07	15.2300	15.2300	15.2300	15.2300	+5.034%	1	115	+242.219%
2026-03-27	15.6000	15.6000	14.5000	14.5000	-11.315%	2	115	+259.448%
2026-03-25	16.9200	16.9200	16.3500	16.3500	-5.818%	3	116	+218.777%
2026-03-24	17.3600	17.3600	17.3600	17.3600	-8.439%	1	114	+200.230%
2026-03-19	19.1800	19.1800	18.9600	18.9600	-6.370%	2	114	+174.895%
2026-03-18	20.1300	20.2500	20.1300	20.2500	-26.230%	2	115	+157.383%
2026-03-05	27.4500	27.4500	27.4500	27.4500	+5.780%	6	119	+89.872%
2026-03-03	25.9500	25.9500	25.9500	25.9500	+22.869%	5	119	+100.848%
2026-02-23	21.1200	21.1200	21.1200	21.1200	-15.520%	1	114	+146.780%
2026-02-09	24.4000	25.0300	24.4000	25.0000	+15.473%	29	115	+108.480%
2026-02-06	21.6500	21.6500	21.6500	21.6500	+8.250%	1	109	+140.739%
2026-02-05	20.0000	20.0000	20.0000	20.0000	-12.281%	100	109	+160.600%
2026-02-03	23.3800	23.3800	22.8000	22.8000	-10.588%	14	30	+128.596%
2026-02-02	27.0000	27.0000	25.5000	25.5000	-6.422%	23	28	+104.392%
2026-01-30	27.7000	27.7000	27.2500	27.2500	+5.702%	4	36	+91.266%
2026-01-29	28.5000	28.5000	25.5000	25.7800	-37.122%	8	35	+102.172%
2026-01-27	41.0000	41.0000	41.0000	41.0000	+4.273%	4	29	+27.122%
2026-01-26	38.9300	39.3200	38.9300	39.3200	+9.955%	4	25	+32.553%
2026-01-13	34.3700	35.7600	34.3700	35.7600	0.000%	28	27	+45.749%