Dark

MSFT20281215C710
MSFT Dec 15 2028 710.00 Call (MSFT281215C00710000)
option OPRA

EOD

Sep 28, 2026

56.02-2.063%(-1.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	56.0200	56.0200	56.0200	56.0200	-2.063%	1	427	0.000%
2026-09-25	57.2000	57.2000	57.2000	57.2000	+13.899%	4	427	-2.063%
2026-09-24	50.2200	50.2200	50.2200	50.2200	-2.580%	3	427	+11.549%
2026-09-23	51.5600	51.6500	51.2000	51.5500	+3.639%	30	430	+8.671%
2026-09-22	49.9000	49.9000	49.7400	49.7400	+5.270%	2	416	+12.626%
2026-09-16	49.1900	49.1900	47.2300	47.2500	-5.216%	53	416	+18.561%
2026-09-15	49.8500	49.8500	49.8500	49.8500	-7.856%	2	391	+12.377%
2026-09-14	51.1000	54.1000	51.1000	54.1000	+12.944%	84	393	+3.549%
2026-09-10	47.9000	47.9000	47.9000	47.9000	-3.680%	1	351	+16.952%
2026-09-04	49.7300	49.7300	49.7300	49.7300	-10.878%	1	350	+12.648%
2026-09-03	55.1900	55.8000	55.1900	55.8000	+8.140%	31	350	+0.394%
2026-09-01	51.6000	51.6000	51.6000	51.6000	-7.791%	20	319	+8.566%
2026-08-31	56.7700	56.7700	55.9600	55.9600	-3.600%	23	319	+0.107%
2026-08-28	57.8000	58.0500	57.8000	58.0500	+14.791%	2	319	-3.497%
2026-08-26	50.4000	50.5700	50.4000	50.5700	+5.245%	2	319	+10.777%
2026-08-24	48.0500	48.0500	48.0500	48.0500	+4.004%	4	318	+16.587%
2026-08-18	46.2000	46.2000	46.2000	46.2000	-11.443%	2	318	+21.255%
2026-08-12	53.7500	53.7500	52.1700	52.1700	-15.102%	7	318	+7.380%
2026-08-10	61.4500	61.4500	61.4500	61.4500	+4.047%	2	316	-8.836%
2026-08-07	59.0600	59.0600	59.0600	59.0600	+5.937%	1	316	-5.147%
2026-08-06	54.8900	55.7500	54.8900	55.7500	+3.050%	3	316	+0.484%
2026-08-05	54.3500	55.0000	53.3000	54.1000	+1.140%	52	317	+3.549%
2026-08-04	51.0000	54.9300	51.0000	53.4900	+4.841%	10	319	+4.730%
2026-08-03	45.0000	51.0200	45.0000	51.0200	+29.001%	7	324	+9.800%
2026-07-31	39.5500	39.5500	39.5500	39.5500	+2.594%	1	324	+41.643%
2026-07-30	39.9000	39.9000	35.0000	38.5500	+37.925%	16	324	+45.318%
2026-07-29	27.7500	27.9500	27.7500	27.9500	-2.136%	20	332	+100.429%
2026-07-28	28.7200	28.7200	28.5600	28.5600	-0.314%	2	332	+96.148%
2026-07-27	28.6500	28.6500	28.6500	28.6500	+8.072%	1	333	+95.532%
2026-07-23	27.5500	27.5500	26.5100	26.5100	-21.799%	2	334	+111.316%
2026-07-20	33.9000	33.9000	33.9000	33.9000	+7.619%	1	334	+65.251%
2026-07-16	31.5000	31.5000	31.5000	31.5000	+1.449%	1	334	+77.841%
2026-07-15	30.4700	31.3500	30.0000	31.0500	+3.328%	27	334	+80.419%
2026-07-13	29.8000	30.3400	29.8000	30.0500	+11.296%	8	336	+86.423%
2026-07-10	27.0000	27.0000	27.0000	27.0000	0.000%	1	334	+107.481%
2026-07-09	26.0000	27.2000	26.0000	27.0000	-7.534%	3	335	+107.481%
2026-07-07	28.8500	29.2000	28.8500	29.2000	-7.886%	2	335	+91.849%
2026-07-02	30.7400	31.7000	30.7400	31.7000	+4.793%	3	335	+76.719%
2026-07-01	27.6500	30.2500	27.6500	30.2500	+16.123%	6	335	+85.190%
2026-06-30	26.0500	26.0500	26.0500	26.0500	+0.192%	2	339	+115.048%
2026-06-29	28.9000	28.9000	25.2500	26.0000	+0.503%	13	341	+115.462%
2026-06-26	23.0300	26.0000	23.0300	25.8700	+19.052%	23	334	+116.544%
2026-06-25	22.2000	22.7500	21.7000	21.7300	-19.667%	75	321	+157.800%
2026-06-18	26.9000	27.0500	26.9000	27.0500	-7.045%	10	319	+107.098%
2026-06-17	29.1000	29.1000	29.1000	29.1000	-4.276%	1	319	+92.509%
2026-06-16	30.7500	30.7500	30.4000	30.4000	-3.030%	10	319	+84.276%
2026-06-08	31.3500	31.3500	31.3500	31.3500	-4.740%	2	319	+78.692%
2026-06-05	33.1500	33.1500	32.9100	32.9100	-8.278%	2	317	+70.222%
2026-06-04	35.8800	35.8800	35.8800	35.8800	+1.042%	1	316	+56.132%
2026-06-03	38.0000	38.0000	35.0800	35.5100	-23.798%	55	317	+57.758%
2026-06-01	45.3300	46.6000	45.2000	46.6000	+29.337%	3	309	+20.215%
2026-05-29	35.6300	36.0300	35.6300	36.0300	+14.782%	3	310	+55.482%
2026-05-28	32.6700	32.6700	31.3900	31.3900	+9.373%	3	310	+78.464%
2026-05-22	29.0500	29.0500	28.6900	28.7000	+1.342%	31	309	+95.192%
2026-05-21	29.3800	29.3800	28.3200	28.3200	+5.162%	3	283	+97.811%
2026-05-20	26.3200	27.1200	26.1300	26.9300	-4.504%	362	283	+108.021%
2026-05-18	27.0200	28.2000	27.0200	28.2000	+0.894%	2	67	+98.652%
2026-05-15	27.9100	27.9500	27.9100	27.9500	+22.534%	2	67	+100.429%
2026-05-14	22.8100	22.8100	22.8100	22.8100	+2.471%	1	68	+145.594%
2026-05-13	22.3100	22.3100	22.2600	22.2600	-9.143%	2	69	+151.662%
2026-05-08	24.5000	24.5000	24.5000	24.5000	+4.034%	10	69	+128.653%
2026-05-06	23.5500	23.5500	23.5500	23.5500	-5.762%	1	69	+137.877%
2026-05-05	24.9900	24.9900	24.9900	24.9900	-2.459%	1	69	+124.170%
2026-05-01	25.6200	25.6200	25.6200	25.6200	+9.910%	1	70	+118.657%
2026-04-30	26.4800	26.4800	22.9000	23.3100	-17.923%	14	70	+140.326%
2026-04-24	27.0500	28.6000	27.0500	28.4000	+6.487%	37	59	+97.254%
2026-04-23	26.6700	26.6700	26.6700	26.6700	-10.952%	1	43	+110.049%
2026-04-17	29.9500	29.9500	29.9500	29.9500	+87.774%	1	42	+87.045%
2026-04-10	15.9500	15.9500	15.9500	15.9500	-2.744%	1	42	+251.223%
2026-04-08	16.4800	16.4800	16.4000	16.4000	+10.587%	2	42	+241.585%
2026-04-07	14.8300	14.8300	14.8300	14.8300	-6.139%	1	42	+277.748%
2026-04-02	15.8000	15.8000	15.8000	15.8000	-5.952%	1	40	+254.557%
2026-03-31	16.8000	16.8000	16.8000	16.8000	+21.739%	1	40	+233.452%
2026-03-30	13.8000	13.8000	13.8000	13.8000	-2.473%	4	39	+305.942%
2026-03-27	14.1500	14.1500	14.1500	14.1500	-14.242%	1	39	+295.901%
2026-03-24	16.8000	16.8000	16.5000	16.5000	-16.031%	2	39	+239.515%
2026-03-18	19.6500	19.6500	19.6500	19.6500	-17.228%	1	39	+185.089%
2026-03-11	23.7400	23.7400	23.7400	23.7400	-13.104%	1	40	+135.973%
2026-03-05	27.0500	27.3500	27.0300	27.3200	+6.511%	22	41	+105.051%
2026-03-03	25.6500	25.6500	25.6500	25.6500	+6.875%	1	21	+118.402%
2026-03-02	24.0000	24.0000	24.0000	24.0000	+9.091%	1	20	+133.417%
2026-02-25	22.0000	22.0000	22.0000	22.0000	+7.422%	4	19	+154.636%
2026-02-23	20.4800	20.4800	20.4800	20.4800	-15.021%	1	19	+173.535%
2026-02-09	23.9000	24.1000	23.8500	24.1000	+17.848%	24	18	+132.448%
2026-02-06	20.4500	20.4500	20.4500	20.4500	-19.266%	1	18	+173.936%
2026-02-02	25.3300	25.3300	25.3300	25.3300	-3.688%	1	18	+121.161%
2026-01-30	27.4100	27.4100	26.3000	26.3000	+5.326%	3	17	+113.004%
2026-01-29	28.5000	28.5000	24.9700	24.9700	-20.224%	5	16	+124.349%
2026-01-20	31.0000	31.3000	31.0000	31.3000	-4.863%	12	13	+78.978%
2026-01-15	31.6500	32.9000	31.6500	32.9000	-0.424%	11	12	+70.274%
2026-01-14	33.5300	33.5300	33.0400	33.0400	0.000%	22	11	+69.552%