Dark

MSFT20281215C720
MSFT Dec 15 2028 720.00 Call (MSFT281215C00720000)
option OPRA

EOD

Sep 29, 2026

53.27-4.104%(-2.28)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	51.8000	53.2700	51.2500	53.2700	-4.104%	14	938	0.000%
2026-09-25	54.4800	55.5500	54.4700	55.5500	+12.769%	9	937	-4.104%
2026-09-23	49.1500	49.2600	49.1500	49.2600	+3.379%	2	943	+8.140%
2026-09-22	48.8200	48.8200	47.6500	47.6500	+2.056%	6	942	+11.794%
2026-09-21	46.7400	46.7700	46.6900	46.6900	-2.302%	16	941	+14.093%
2026-09-17	47.7400	47.7900	47.7400	47.7900	+3.554%	2	956	+11.467%
2026-09-16	47.2300	47.2300	46.1500	46.1500	-5.816%	120	956	+15.428%
2026-09-15	48.7800	49.2000	48.7800	49.0000	-4.203%	5	893	+8.714%
2026-09-14	48.6500	51.3000	48.6300	51.1500	+8.622%	44	892	+4.145%
2026-09-11	47.5600	47.5600	47.0900	47.0900	+3.495%	2	885	+13.124%
2026-09-08	45.7500	45.7500	45.5000	45.5000	-5.268%	6	885	+17.077%
2026-09-04	48.0300	48.0300	48.0300	48.0300	-7.099%	5	890	+10.910%
2026-09-03	52.7300	52.7300	51.7000	51.7000	+11.302%	2	890	+3.037%
2026-09-02	46.4500	46.4500	46.4500	46.4500	-11.524%	1	890	+14.682%
2026-09-01	52.5000	52.5000	52.5000	52.5000	-2.742%	1	891	+1.467%
2026-08-31	55.0000	55.0000	53.9800	53.9800	+7.831%	2	892	-1.315%
2026-08-27	51.9900	51.9900	49.9500	50.0600	+3.110%	14	892	+6.412%
2026-08-26	48.5000	48.7500	48.4600	48.5500	+5.087%	13	892	+9.722%
2026-08-24	46.2000	46.2000	46.2000	46.2000	+2.553%	4	895	+15.303%
2026-08-21	45.0500	45.0500	45.0500	45.0500	+0.111%	2	899	+18.246%
2026-08-19	45.0000	45.0000	45.0000	45.0000	-11.799%	1	899	+18.378%
2026-08-13	49.0000	51.0200	49.0000	51.0200	+0.098%	5	899	+4.410%
2026-08-12	51.9000	51.9000	50.5000	50.9700	-6.133%	29	899	+4.512%
2026-08-11	54.6000	54.6000	54.3000	54.3000	-4.519%	2	894	-1.897%
2026-08-10	59.2000	59.2000	56.5500	56.8700	+2.709%	20	894	-6.330%
2026-08-07	55.3700	55.3700	55.3700	55.3700	-0.144%	1	895	-3.793%
2026-08-06	54.3200	55.4500	54.3200	55.4500	+6.226%	89	895	-3.931%
2026-08-05	51.6500	52.2000	51.6500	52.2000	+1.261%	19	904	+2.050%
2026-08-04	49.9000	52.3500	49.9000	51.5500	+5.961%	14	904	+3.337%
2026-08-03	41.7300	48.6500	41.7300	48.6500	+26.134%	16	909	+9.496%
2026-07-31	37.8800	39.4000	37.8800	38.5700	+3.962%	13	915	+38.113%
2026-07-30	35.0000	37.5000	33.4300	37.1000	+36.397%	143	911	+43.585%
2026-07-29	27.0000	27.3500	27.0000	27.2000	-2.158%	16	946	+95.846%
2026-07-28	27.8000	27.8000	27.8000	27.8000	+5.703%	1	949	+91.619%
2026-07-24	26.2500	26.4000	26.2500	26.3000	+5.200%	8	950	+102.548%
2026-07-23	25.0000	25.0000	25.0000	25.0000	-11.348%	1	949	+113.080%
2026-07-22	28.2000	28.2000	28.2000	28.2000	-12.639%	1	950	+88.901%
2026-07-20	27.2500	32.2800	27.2500	32.2800	+13.462%	2	950	+65.025%
2026-07-17	28.4500	28.4500	28.4500	28.4500	-9.683%	1	949	+87.241%
2026-07-16	32.3200	33.5000	31.1500	31.5000	+5.954%	227	946	+69.111%
2026-07-15	30.0000	30.0000	29.6400	29.7300	+9.826%	3	869	+79.179%
2026-07-14	27.5000	27.5000	27.0700	27.0700	+1.959%	2	870	+96.786%
2026-07-09	24.9500	26.6500	24.9500	26.5500	-0.487%	7	871	+100.640%
2026-07-08	26.8600	27.0000	26.6700	26.6800	-10.017%	48	869	+99.663%
2026-07-07	29.9300	31.3000	29.6500	29.6500	-1.167%	6	834	+79.663%
2026-07-02	28.0000	30.0000	28.0000	30.0000	+2.564%	3	835	+77.567%
2026-07-01	26.9600	29.2500	26.9600	29.2500	+15.613%	6	835	+82.120%
2026-06-30	26.0000	26.0000	25.0500	25.3000	+4.201%	18	834	+110.553%
2026-06-29	26.8000	27.2000	24.2800	24.2800	-3.842%	28	826	+119.399%
2026-06-26	22.5300	26.2500	22.5300	25.2500	+19.612%	56	808	+110.970%
2026-06-25	21.5000	21.8500	21.0500	21.1100	-13.907%	12	801	+152.345%
2026-06-22	25.0000	25.0000	24.5000	24.5200	-1.920%	8	799	+117.251%
2026-06-18	25.8900	25.8900	25.0000	25.0000	-9.910%	2	801	+113.080%
2026-06-17	27.7500	27.7500	27.7500	27.7500	-5.740%	3	801	+91.964%
2026-06-16	29.7500	29.7500	29.4400	29.4400	-4.478%	2	801	+80.944%
2026-06-15	29.6000	30.8200	29.6000	30.8200	+7.913%	14	801	+72.842%
2026-06-12	28.7500	28.7500	28.5600	28.5600	+4.807%	2	811	+86.520%
2026-06-11	28.2000	28.3300	27.2500	27.2500	-8.001%	12	810	+95.486%
2026-06-10	28.9500	29.6200	28.9500	29.6200	-4.452%	3	817	+79.845%
2026-06-09	31.0000	31.0000	31.0000	31.0000	-4.351%	2	818	+71.839%
2026-06-08	30.6100	32.7800	30.0500	32.4100	-6.599%	32	817	+64.363%
2026-06-04	36.2700	36.2700	34.7000	34.7000	+0.580%	16	808	+53.516%
2026-06-03	36.7500	36.7500	34.5000	34.5000	-9.163%	79	803	+54.406%
2026-06-02	40.0000	40.8100	37.9800	37.9800	-12.890%	12	757	+40.258%
2026-06-01	40.5700	43.6000	40.5700	43.6000	+19.452%	41	757	+22.179%
2026-05-29	34.0000	36.5000	34.0000	36.5000	+19.281%	124	770	+45.945%
2026-05-28	29.9000	30.6000	29.4800	30.6000	+15.472%	195	655	+74.085%
2026-05-27	26.5500	26.5500	26.5000	26.5000	-4.470%	21	533	+101.019%
2026-05-22	27.9000	27.9100	27.7400	27.7400	+2.362%	28	544	+92.033%
2026-05-21	28.0500	28.0500	27.0500	27.1000	-1.275%	7	517	+96.568%
2026-05-19	30.0000	30.0000	27.4500	27.4500	+0.549%	5	517	+94.062%
2026-05-18	27.6000	27.6000	27.0700	27.3000	-4.977%	14	511	+95.128%
2026-05-15	28.7300	28.7300	28.7300	28.7300	+31.548%	1	511	+85.416%
2026-05-13	21.8400	21.8400	21.8400	21.8400	-2.933%	3	508	+143.910%
2026-05-12	22.5000	22.5000	22.5000	22.5000	+1.351%	2	511	+136.756%
2026-05-11	21.1200	22.6000	21.1200	22.2000	-7.113%	36	511	+139.955%
2026-05-08	23.9000	23.9000	23.9000	23.9000	+7.658%	13	520	+122.887%
2026-05-06	23.3200	23.3200	22.2000	22.2000	-4.516%	8	507	+139.955%
2026-05-05	25.4000	25.4000	23.2500	23.2500	-4.321%	5	507	+129.118%
2026-05-04	24.3500	24.3500	24.3000	24.3000	-4.331%	6	504	+119.218%
2026-05-01	23.5000	25.4000	23.5000	25.4000	+16.514%	20	507	+109.724%
2026-04-30	23.0000	23.0800	21.5000	21.8000	-27.333%	53	507	+144.358%
2026-04-28	28.5000	30.0000	28.5000	30.0000	+5.820%	7	505	+77.567%
2026-04-27	27.3500	28.4500	27.2000	28.3500	+7.631%	14	506	+87.901%
2026-04-24	26.3000	26.3400	26.3000	26.3400	+2.690%	80	495	+102.240%
2026-04-23	25.6700	25.6700	25.6500	25.6500	-5.594%	70	430	+107.680%
2026-04-21	27.1700	27.1700	27.1700	27.1700	+8.898%	139	244	+96.062%
2026-04-20	24.9500	24.9500	24.9500	24.9500	-5.061%	10	244	+113.507%
2026-04-17	27.6000	27.6000	26.1000	26.2800	+0.114%	7	244	+102.702%
2026-04-16	25.0000	26.2500	25.0000	26.2500	+7.362%	52	243	+102.933%
2026-04-15	21.7200	25.0000	21.7200	24.4500	+19.094%	19	195	+117.873%
2026-04-14	19.8500	20.5300	19.8500	20.5300	+15.337%	4	201	+159.474%
2026-04-13	16.0000	17.8000	16.0000	17.8000	+16.340%	18	203	+199.270%
2026-04-10	15.5000	15.5000	15.1000	15.3000	+4.082%	19	201	+248.170%
2026-04-09	14.6500	14.7000	13.8500	14.7000	+0.341%	15	202	+262.381%
2026-04-08	14.9500	16.0900	14.6000	14.6500	-2.007%	46	194	+263.618%
2026-04-07	14.9500	14.9500	14.9500	14.9500	+2.048%	4	222	+256.321%
2026-04-06	14.6500	14.6500	14.6500	14.6500	-3.745%	1	226	+263.618%
2026-04-02	14.7000	15.2200	14.6700	15.2200	+1.467%	5	225	+250.000%
2026-04-01	14.8000	15.7000	14.8000	15.0000	+0.334%	5	225	+255.133%
2026-03-31	14.9500	14.9500	14.9500	14.9500	+8.569%	1	225	+256.321%
2026-03-30	13.7700	13.7700	13.7700	13.7700	-0.649%	1	224	+286.855%
2026-03-27	13.8000	14.0700	13.8000	13.8600	-4.149%	12	223	+284.343%
2026-03-26	15.0000	15.0000	14.2000	14.4600	-4.554%	11	232	+268.396%
2026-03-25	15.1500	15.1500	15.1500	15.1500	-6.769%	2	233	+251.617%
2026-03-24	16.1000	16.2500	15.8300	16.2500	-3.561%	6	233	+227.815%
2026-03-23	17.9600	17.9600	16.8500	16.8500	-1.749%	7	236	+216.142%
2026-03-20	17.3000	17.3500	17.0500	17.1500	-2.833%	8	234	+210.612%
2026-03-19	17.9100	17.9100	17.6500	17.6500	-1.671%	2	232	+201.813%
2026-03-18	19.0000	20.0100	17.9500	17.9500	-6.705%	9	232	+196.769%
2026-03-17	20.7000	20.7000	19.1400	19.2400	-3.800%	10	235	+176.871%
2026-03-16	20.0000	20.0000	20.0000	20.0000	0.000%	1	236	+166.350%
2026-03-13	20.5600	20.5600	20.0000	20.0000	-11.111%	7	236	+166.350%
2026-03-12	22.5000	22.5000	22.5000	22.5000	+1.534%	1	239	+136.756%
2026-03-11	22.9500	22.9500	22.0000	22.1600	-10.465%	4	240	+140.388%
2026-03-06	26.8000	26.8000	24.7500	24.7500	-3.509%	4	242	+115.232%
2026-03-05	25.6500	25.6500	25.6500	25.6500	+2.600%	1	244	+107.680%
2026-03-04	24.2400	25.0000	24.2400	25.0000	+12.461%	3	244	+113.080%
2026-02-27	22.5000	22.5000	22.2300	22.2300	+11.709%	4	241	+139.631%
2026-02-25	19.9000	19.9000	19.9000	19.9000	-2.451%	10	241	+167.688%
2026-02-24	20.4000	20.4000	20.3000	20.4000	+4.029%	6	241	+161.127%
2026-02-23	20.0000	20.0000	19.4500	19.6100	-7.062%	10	241	+171.647%
2026-02-20	20.9800	21.1000	20.9800	21.1000	-0.706%	2	242	+152.464%
2026-02-19	21.2500	21.2500	21.2500	21.2500	+1.432%	2	242	+150.682%
2026-02-18	20.7500	20.9500	20.7500	20.9500	+4.489%	2	240	+154.272%
2026-02-17	20.0000	20.0500	20.0000	20.0500	-6.961%	5	240	+165.686%
2026-02-13	21.5500	21.5500	21.5500	21.5500	-1.598%	1	239	+147.193%
2026-02-12	22.2500	22.2500	21.9000	21.9000	-1.440%	11	239	+143.242%
2026-02-11	21.6300	22.2500	21.6300	22.2200	-12.863%	10	229	+139.739%
2026-02-10	25.5000	25.5000	25.5000	25.5000	+9.630%	1	230	+108.902%
2026-02-09	22.7500	23.3500	22.6000	23.2600	+16.010%	25	229	+129.020%
2026-02-06	19.8500	20.0500	19.2000	20.0500	+6.933%	22	224	+165.686%
2026-02-05	20.0000	20.2500	18.7200	18.7500	-14.656%	26	232	+184.107%
2026-02-04	21.4200	21.9700	21.4200	21.9700	+4.619%	2	239	+142.467%
2026-02-03	23.2000	23.2000	21.0000	21.0000	-10.103%	6	237	+153.667%
2026-02-02	24.8000	24.8000	23.3600	23.3600	-5.692%	5	237	+128.039%
2026-01-30	26.2600	26.2600	24.6800	24.7700	-4.326%	21	236	+115.059%
2026-01-29	26.8500	27.1500	23.6300	25.8900	-34.819%	248	228	+105.755%
2026-01-28	39.7200	39.7200	39.7200	39.7200	+3.438%	1	30	+34.114%
2026-01-27	37.6200	38.4400	37.6200	38.4000	+24.797%	16	29	+38.724%
2026-01-23	30.7700	30.7700	30.7700	30.7700	+11.123%	1	21	+73.123%
2026-01-20	27.6900	27.6900	27.6900	27.6900	-8.311%	2	20	+92.380%
2026-01-15	30.9400	30.9400	30.2000	30.2000	+0.366%	20	18	+76.391%
2026-01-14	32.0800	32.0800	30.0900	30.0900	-15.406%	12	18	+77.036%
2026-01-09	35.5000	35.6600	35.5000	35.5700	0.000%	17	17	+49.761%