Dark

MSFT20281215C725
MSFT Dec 15 2028 725.00 Call (MSFT281215C00725000)
option OPRA

EOD

Aug 3, 2026

48.35+34.792%(+12.48)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	44.5500	48.3500	44.4500	48.3500	+34.792%	17	1,804	0.000%
2026-07-31	36.3900	36.4200	34.9200	35.8700	-1.185%	6	1,807	+34.792%
2026-07-30	36.5000	36.5000	33.2000	36.3000	+38.444%	54	1,807	+33.196%
2026-07-29	26.2200	26.2200	26.2200	26.2200	+0.421%	1	1,803	+84.401%
2026-07-28	26.1100	26.1100	26.1100	26.1100	-0.153%	20	1,803	+85.178%
2026-07-27	26.1500	26.1500	26.1500	26.1500	+1.632%	1	1,823	+84.895%
2026-07-24	25.8000	25.8500	25.7300	25.7300	+2.920%	3	1,824	+87.913%
2026-07-23	24.4000	25.7800	24.2800	25.0000	-7.407%	23	1,824	+93.400%
2026-07-22	29.3000	29.3000	27.0000	27.0000	-10.448%	4	1,827	+79.074%
2026-07-21	30.6500	31.0400	30.1500	30.1500	-2.805%	7	1,828	+60.365%
2026-07-20	31.2500	31.2500	31.0200	31.0200	+11.663%	54	1,830	+55.867%
2026-07-17	27.8000	27.8000	27.7800	27.7800	-11.613%	2	1,830	+74.046%
2026-07-16	29.4000	31.7200	29.4000	31.4300	+7.896%	7	1,831	+53.834%
2026-07-15	29.2800	29.3000	28.5700	29.1300	+11.823%	126	1,832	+65.980%
2026-07-09	26.0500	26.0500	26.0000	26.0500	-0.762%	18	1,891	+85.605%
2026-07-08	26.3700	27.0000	26.2500	26.2500	-12.090%	76	1,882	+84.190%
2026-07-07	29.3000	30.4800	28.1000	29.8600	+7.025%	712	1,952	+61.922%
2026-07-06	28.0000	28.0000	27.9000	27.9000	-3.959%	8	1,867	+73.297%
2026-07-02	29.4700	29.4700	29.0500	29.0500	+2.650%	2	1,866	+66.437%
2026-07-01	27.6600	28.3000	27.4000	28.3000	+12.302%	21	1,866	+70.848%
2026-06-30	24.7000	25.2000	22.8000	25.2000	+3.789%	189	1,866	+91.865%
2026-06-29	26.4200	26.4200	23.9500	24.2800	+0.622%	712	1,817	+99.135%
2026-06-26	24.7000	24.7000	24.1300	24.1300	+14.905%	2	1,752	+100.373%
2026-06-25	20.8300	21.0900	20.7500	21.0000	-9.794%	705	1,752	+130.238%
2026-06-24	23.2800	23.2800	23.2800	23.2800	-3.841%	1	1,517	+107.689%
2026-06-23	24.2100	24.2100	24.2100	24.2100	-2.103%	1	1,517	+99.711%
2026-06-22	24.7300	24.7300	24.7300	24.7300	-1.865%	1	1,516	+95.512%
2026-06-18	24.8800	26.0500	24.8800	25.2000	-4.073%	4	1,494	+91.865%
2026-06-17	26.2700	26.8500	26.1800	26.2700	-9.132%	21	1,494	+84.050%
2026-06-16	29.2000	29.2000	28.9100	28.9100	-4.901%	11	1,494	+67.243%
2026-06-15	30.0000	30.5700	29.8000	30.4000	+8.378%	128	1,493	+59.046%
2026-06-12	26.7000	28.3500	26.7000	28.0500	+3.697%	3	1,368	+72.371%
2026-06-11	28.1000	28.1000	26.8300	27.0500	-5.683%	9	1,369	+78.743%
2026-06-10	29.9000	30.0000	28.6800	28.6800	-4.048%	4	1,371	+68.584%
2026-06-09	29.9000	29.9200	29.8900	29.8900	-6.095%	3	1,369	+61.760%
2026-06-08	31.6600	31.9300	31.6600	31.8300	+0.378%	20	1,369	+51.901%
2026-06-05	32.6800	32.6800	31.7100	31.7100	-10.221%	81	1,365	+52.476%
2026-06-04	35.6200	35.6200	35.3200	35.3200	+4.807%	5	1,307	+36.891%
2026-06-03	36.1500	36.3000	33.1500	33.7000	-11.664%	840	1,305	+43.472%
2026-06-02	40.0000	40.0000	37.9000	38.1500	-12.700%	801	2,033	+26.737%
2026-06-01	42.6100	43.7000	42.6100	43.7000	+26.301%	40	1,318	+10.641%
2026-05-29	32.6000	34.8000	32.6000	34.6000	+15.719%	7	1,300	+39.740%
2026-05-28	29.5000	29.9000	29.3500	29.9000	+13.129%	5	1,298	+61.706%
2026-05-26	26.0800	26.4300	26.0800	26.4300	-4.274%	2	1,298	+82.936%
2026-05-22	27.0500	27.6100	27.0500	27.6100	+3.138%	57	1,297	+75.118%
2026-05-21	27.0000	27.5500	26.7700	26.7700	+2.724%	126	1,243	+80.613%
2026-05-20	26.3000	26.3500	24.6700	26.0600	-0.153%	97	1,243	+85.533%
2026-05-19	28.6700	28.7000	26.0500	26.1000	-1.843%	4	1,137	+85.249%
2026-05-18	27.2000	27.4100	26.5500	26.5900	-2.063%	65	1,137	+81.835%
2026-05-15	28.0000	28.0000	27.1500	27.1500	+24.598%	4	1,137	+78.085%
2026-05-13	20.9500	21.7900	20.9500	21.7900	+1.349%	2	1,138	+121.891%
2026-05-12	21.5000	21.5000	21.5000	21.5000	-3.371%	1	1,136	+124.884%
2026-05-11	22.0000	22.2500	21.6000	22.2500	-5.720%	18	1,136	+117.303%
2026-05-08	23.0000	23.8000	23.0000	23.6000	-5.487%	26	1,151	+104.873%
2026-05-07	25.0000	25.0000	24.9700	24.9700	+8.802%	4	1,163	+93.632%
2026-05-06	23.4800	23.4800	22.9500	22.9500	-4.375%	19	1,159	+110.675%
2026-05-05	24.0000	24.0000	24.0000	24.0000	+2.608%	5	1,159	+101.458%
2026-05-04	23.1400	23.4500	23.1400	23.3900	-6.998%	400	1,159	+106.712%
2026-05-01	24.8600	25.1500	23.4000	25.1500	+7.479%	165	1,161	+92.247%
2026-04-30	22.4000	23.5000	21.4000	23.4000	-17.460%	217	1,161	+106.624%
2026-04-29	28.4800	28.4800	28.3400	28.3500	+0.354%	202	1,010	+70.547%
2026-04-27	26.6000	28.2500	26.5300	28.2500	+4.785%	11	823	+71.150%
2026-04-24	25.8300	27.0100	25.8300	26.9600	+4.294%	110	825	+79.340%
2026-04-23	25.8500	25.8500	25.8500	25.8500	-7.281%	50	843	+87.041%
2026-04-22	27.9500	27.9800	27.6900	27.8800	+10.635%	475	813	+73.422%
2026-04-17	27.6500	27.6500	25.2000	25.2000	-2.778%	33	440	+91.865%
2026-04-16	25.0000	26.1100	24.4100	25.9200	+28.317%	76	452	+86.535%
2026-04-14	19.0500	20.2000	19.0500	20.2000	+15.429%	2	473	+139.356%
2026-04-13	16.9300	17.5000	16.9300	17.5000	+23.500%	24	473	+176.286%
2026-04-09	14.1700	14.1700	14.1700	14.1700	+0.496%	8	460	+241.214%
2026-04-07	13.9000	14.1000	13.9000	14.1000	-1.399%	3	452	+242.908%
2026-04-06	14.3000	14.3000	14.3000	14.3000	-4.983%	8	453	+238.112%
2026-04-01	15.0500	15.0500	15.0500	15.0500	+1.689%	2	452	+221.262%
2026-03-31	14.4000	14.8000	14.2000	14.8000	+8.824%	33	450	+226.689%
2026-03-30	13.7000	13.8000	13.6000	13.6000	+2.642%	7	437	+255.515%
2026-03-27	13.4100	13.7500	13.2500	13.2500	-5.357%	210	439	+264.906%
2026-03-26	14.7000	14.7000	14.0000	14.0000	-4.110%	404	375	+245.357%
2026-03-25	15.7000	15.7000	14.5000	14.6000	-3.757%	8	225	+231.164%
2026-03-24	15.1700	15.1700	15.1700	15.1700	-5.483%	1	223	+218.721%
2026-03-23	17.5000	17.6500	16.0500	16.0500	-4.179%	33	222	+201.246%
2026-03-20	17.0000	17.1000	16.7500	16.7500	-8.470%	15	192	+188.657%
2026-03-18	18.3000	18.3000	18.3000	18.3000	-16.362%	3	186	+164.208%
2026-03-11	21.6100	22.0500	21.3700	21.8800	-12.655%	18	189	+120.978%
2026-03-04	24.0900	25.1000	24.0300	25.0500	+10.547%	25	180	+93.014%
2026-03-02	22.6600	22.6600	22.6600	22.6600	+2.210%	2	170	+113.372%
2026-02-27	21.9000	22.1800	21.9000	22.1700	-3.734%	103	170	+118.088%
2026-02-26	23.1300	23.1300	23.0300	23.0300	+18.895%	6	77	+109.944%
2026-02-23	19.3700	19.3700	19.3700	19.3700	-5.742%	2	74	+149.613%
2026-02-20	20.4400	20.5600	20.3800	20.5500	-4.419%	8	74	+135.280%
2026-02-12	21.5000	21.5000	21.5000	21.5000	-0.463%	2	75	+124.884%
2026-02-11	21.0800	21.6000	21.0800	21.6000	-4.636%	11	75	+123.843%
2026-02-09	22.7600	22.7600	22.6500	22.6500	+13.307%	2	65	+113.466%
2026-02-06	19.3900	19.9900	19.3900	19.9900	+9.835%	17	64	+141.871%
2026-02-05	19.2500	19.8000	18.2000	18.2000	-15.191%	18	60	+165.659%
2026-02-04	21.8200	21.8200	21.4600	21.4600	+2.434%	3	57	+125.303%
2026-02-03	21.7200	21.7200	20.9500	20.9500	-7.301%	5	56	+130.788%
2026-02-02	24.3000	24.3400	22.6000	22.6000	-14.394%	9	53	+113.938%
2026-01-30	26.4000	26.4000	26.4000	26.4000	+11.864%	2	47	+83.144%
2026-01-29	25.2700	25.2700	23.2500	23.6000	-39.254%	38	45	+104.873%
2026-01-28	38.8500	38.8500	38.8500	38.8500	+4.016%	1	28	+24.453%
2026-01-27	36.6000	37.3500	36.6000	37.3500	+5.658%	6	28	+29.451%
2026-01-26	35.2500	35.3500	35.2500	35.3500	+3.363%	2	26	+36.775%
2026-01-23	34.2000	34.2000	34.2000	34.2000	+18.257%	20	26	+41.374%
2026-01-20	28.9200	28.9200	28.9200	28.9200	-3.600%	1	6	+67.185%
2026-01-14	31.0000	31.0000	29.5000	30.0000	-6.977%	11	5	+61.167%
2026-01-13	34.0500	34.0500	31.6000	32.2500	0.000%	3	3	+49.922%