Dark

MSFT20281215C730
MSFT Dec 15 2028 730.00 Call (MSFT281215C00730000)
option OPRA

EOD

Sep 29, 2026

51.30-1.327%(-0.69)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	48.9800	51.3000	48.9800	51.3000	-1.327%	2	8,131	0.000%
2026-09-28	49.8500	51.9900	49.8500	51.9900	-3.811%	3	8,132	-1.327%
2026-09-25	51.3500	55.0000	51.3000	54.0500	+16.562%	35	8,134	-5.088%
2026-09-24	45.5000	46.3700	45.4900	46.3700	-1.550%	9	8,154	+10.632%
2026-09-23	46.4600	47.1000	46.4600	47.1000	+2.614%	3	8,156	+8.917%
2026-09-22	47.8000	47.8000	45.8600	45.9000	-2.610%	4	8,156	+11.765%
2026-09-21	44.7000	47.1300	44.3000	47.1300	+4.385%	45	8,155	+8.848%
2026-09-18	45.1500	45.1500	45.1500	45.1500	-2.061%	1	8,195	+13.621%
2026-09-17	46.3000	46.3500	45.2000	46.1000	+5.371%	61	8,196	+11.280%
2026-09-16	45.0000	45.1000	43.7200	43.7500	-6.116%	372	8,141	+17.257%
2026-09-15	46.5600	47.4500	46.5600	46.6000	-5.859%	56	7,875	+10.086%
2026-09-14	46.1500	50.1000	46.1500	49.5000	+8.791%	17	7,825	+3.636%
2026-09-11	45.0000	46.0000	45.0000	45.5000	+1.676%	4	7,830	+12.747%
2026-09-10	43.0000	45.6500	43.0000	44.7500	+1.936%	4	7,830	+14.637%
2026-09-09	44.2900	44.2900	43.9000	43.9000	-0.114%	3	7,828	+16.856%
2026-09-08	43.6000	44.1000	43.6000	43.9500	-5.484%	25	7,828	+16.724%
2026-09-04	46.5000	46.5000	46.5000	46.5000	-7.389%	1	7,820	+10.323%
2026-09-03	47.3000	52.1000	47.3000	50.2100	+10.352%	99	7,820	+2.171%
2026-09-02	44.9900	45.5000	44.9600	45.5000	-4.211%	4	7,801	+12.747%
2026-09-01	49.9400	50.0200	47.3500	47.5000	-8.654%	43	7,801	+8.000%
2026-08-31	52.7000	52.7000	52.0000	52.0000	-5.797%	4	7,807	-1.346%
2026-08-28	52.5000	56.0000	52.0000	55.2000	+10.511%	48	7,807	-7.065%
2026-08-27	45.8400	50.0000	45.8400	49.9500	+7.883%	11	7,801	+2.703%
2026-08-26	46.2000	46.7500	46.2000	46.3000	+3.464%	8	7,800	+10.799%
2026-08-25	44.0900	45.0000	44.0900	44.7500	0.000%	7	7,804	+14.637%
2026-08-24	43.3000	45.0000	43.3000	44.7500	+1.705%	20	7,800	+14.637%
2026-08-21	44.3000	44.3000	43.2000	44.0000	+1.033%	63	7,807	+16.591%
2026-08-20	42.5000	43.5500	42.5000	43.5500	+0.810%	4	7,822	+17.796%
2026-08-19	43.5000	45.1500	42.9800	43.2000	-0.116%	8	7,822	+18.750%
2026-08-18	42.0500	43.6000	42.0500	43.2500	+1.028%	97	7,822	+18.613%
2026-08-17	44.0000	44.2500	42.3500	42.8100	-10.063%	77	7,872	+19.832%
2026-08-14	49.3400	49.5000	47.6000	47.6000	-4.032%	13	7,905	+7.773%
2026-08-13	49.3000	50.9000	47.8000	49.6000	+2.268%	12	7,915	+3.427%
2026-08-12	51.9900	51.9900	48.0000	48.5000	-8.404%	81	7,915	+5.773%
2026-08-11	53.2000	53.8000	52.7100	52.9500	-3.482%	39	7,909	-3.116%
2026-08-10	54.3500	57.1500	54.3500	54.8600	+1.800%	60	7,901	-6.489%
2026-08-07	55.0000	55.4300	53.2000	53.8900	-0.718%	32	7,890	-4.806%
2026-08-06	52.3700	54.2800	51.4000	54.2800	+6.871%	168	7,907	-5.490%
2026-08-05	50.0000	51.8000	48.1500	50.7900	-0.723%	268	7,984	+1.004%
2026-08-04	46.7000	51.1600	45.9000	51.1600	+9.480%	117	8,063	+0.274%
2026-08-03	40.6600	47.5500	40.2000	46.7300	+24.613%	330	8,081	+9.780%
2026-07-31	33.7700	37.5700	33.7700	37.5000	+11.012%	791	8,187	+36.800%
2026-07-30	35.1500	36.6000	30.0000	33.7800	+35.174%	3,446	8,149	+51.865%
2026-07-29	25.5500	27.6800	24.6400	24.9900	-3.885%	587	8,592	+105.282%
2026-07-28	27.0000	27.4500	25.7000	26.0000	+1.961%	198	8,701	+97.308%
2026-07-27	26.2800	26.3500	25.4500	25.5000	+4.082%	61	8,775	+101.176%
2026-07-24	26.3500	26.3500	24.4500	24.5000	+1.240%	186	8,784	+109.388%
2026-07-23	27.1000	27.4900	23.9600	24.2000	-10.866%	222	8,776	+111.983%
2026-07-22	29.8000	29.8000	26.5000	27.1500	-7.810%	279	8,820	+88.950%
2026-07-21	29.7500	31.0000	28.9500	29.4500	-5.000%	351	8,828	+74.194%
2026-07-20	28.0000	31.2000	27.8700	31.0000	+7.415%	520	8,940	+65.484%
2026-07-17	28.7000	29.7200	27.4500	28.8600	-2.730%	144	9,068	+77.755%
2026-07-16	28.8300	31.6000	27.8200	29.6700	+5.964%	297	9,030	+72.902%
2026-07-15	26.5800	29.2500	26.3000	28.0000	+6.061%	66	9,137	+83.214%
2026-07-14	25.5000	27.4000	25.5000	26.4000	-4.865%	73	9,104	+94.318%
2026-07-13	27.4500	28.8200	27.0000	27.7500	+2.022%	63	9,108	+84.865%
2026-07-10	26.7700	28.0000	25.7000	27.2000	+4.817%	26	9,088	+88.603%
2026-07-09	23.8500	25.9500	23.8500	25.9500	-1.143%	77	9,092	+97.688%
2026-07-08	26.5000	27.4000	25.2500	26.2500	-4.545%	79	9,080	+95.429%
2026-07-07	29.0000	30.0000	27.5000	27.5000	-0.181%	850	9,082	+86.545%
2026-07-06	28.3000	28.3000	26.9900	27.5500	-5.000%	231	9,284	+86.207%
2026-07-02	27.3400	29.5000	27.3400	29.0000	+5.839%	85	9,308	+76.897%
2026-07-01	26.2500	28.3500	25.4000	27.4000	+10.886%	234	9,308	+87.226%
2026-06-30	24.0400	25.0000	23.6600	24.7100	+3.389%	211	9,255	+107.608%
2026-06-29	26.7500	26.7500	23.4600	23.9000	-2.129%	753	9,192	+114.644%
2026-06-26	21.5300	25.4000	21.5300	24.4200	+17.404%	304	8,939	+110.074%
2026-06-25	21.0100	21.8500	19.6800	20.8000	-4.805%	596	8,940	+146.635%
2026-06-24	24.2000	24.5500	21.8500	21.8500	-9.711%	116	8,717	+134.783%
2026-06-23	24.0000	24.5000	23.4400	24.2000	+6.608%	295	8,760	+111.983%
2026-06-22	25.2500	25.5000	22.7000	22.7000	-9.381%	133	8,587	+125.991%
2026-06-18	24.3900	26.3000	24.0400	25.0500	+1.417%	134	8,485	+104.790%
2026-06-17	27.2000	27.2000	24.4500	24.7000	-11.311%	1,026	8,485	+107.692%
2026-06-16	28.1000	29.4700	27.0000	27.8500	-7.781%	426	8,485	+84.201%
2026-06-15	29.0000	30.7000	29.0000	30.2000	+6.526%	232	8,356	+69.868%
2026-06-12	27.3800	28.3500	25.7500	28.3500	+6.579%	271	8,277	+80.952%
2026-06-11	28.5200	28.5200	25.5600	26.6000	-5.674%	520	8,184	+92.857%
2026-06-10	28.9900	29.8500	28.1000	28.2000	-2.759%	278	8,184	+81.915%
2026-06-09	30.0000	30.7100	28.2000	29.0000	-7.466%	648	8,128	+76.897%
2026-06-08	30.5200	31.7500	29.1700	31.3400	-0.191%	609	7,828	+63.689%
2026-06-05	34.3500	34.3500	30.4200	31.4000	-8.214%	274	7,768	+63.376%
2026-06-04	35.0600	35.0600	33.2500	34.2100	+3.104%	207	7,641	+49.956%
2026-06-03	36.6700	37.0500	32.0000	33.1800	-11.544%	1,254	7,574	+54.611%
2026-06-02	38.1400	38.9000	36.2500	37.5100	-11.219%	2,175	7,611	+36.764%
2026-06-01	40.4000	43.0700	37.2000	42.2500	+18.347%	2,706	7,496	+21.420%
2026-05-29	30.1500	35.7000	30.1500	35.7000	+22.680%	2,301	7,077	+43.697%
2026-05-28	28.0000	29.5600	26.5000	29.1000	+14.432%	163	5,751	+76.289%
2026-05-27	25.7500	26.1500	24.5000	25.4300	-2.939%	26	5,679	+101.730%
2026-05-26	25.6500	27.1600	25.4000	26.2000	-1.504%	198	5,684	+95.802%
2026-05-22	26.2800	27.7500	26.0900	26.6000	+2.308%	373	5,616	+92.857%
2026-05-21	26.9600	27.9000	25.5500	26.0000	-0.115%	712	5,386	+97.308%
2026-05-20	24.0000	26.4000	23.9000	26.0300	+3.253%	796	5,386	+97.080%
2026-05-19	27.5500	28.5000	25.0000	25.2100	-3.962%	741	4,766	+103.491%
2026-05-18	24.8000	27.1500	24.5000	26.2500	-0.152%	655	4,766	+95.429%
2026-05-15	24.0800	28.1000	24.0000	26.2900	+13.564%	218	4,766	+95.131%
2026-05-14	21.5500	23.5100	20.8800	23.1500	+8.685%	58	4,557	+121.598%
2026-05-13	20.8500	21.9000	20.6000	21.3000	+0.188%	118	4,541	+140.845%
2026-05-12	21.3000	21.7500	21.0900	21.2600	-3.364%	159	4,541	+141.298%
2026-05-11	21.8000	22.2000	21.4000	22.0000	-1.124%	74	4,541	+133.182%
2026-05-08	24.1000	24.1000	22.2500	22.2500	-6.513%	92	4,445	+130.562%
2026-05-07	25.0000	25.9500	23.6000	23.8000	+8.182%	211	4,416	+115.546%
2026-05-06	21.2000	23.6500	21.0000	22.0000	-0.091%	26	4,468	+133.182%
2026-05-05	22.3700	23.5100	21.6000	22.0200	-3.801%	182	4,463	+132.970%
2026-05-04	23.3600	25.0000	22.6600	22.8900	-3.008%	456	4,331	+124.115%
2026-05-01	24.0000	24.5000	23.2500	23.6000	+2.653%	399	3,860	+117.373%
2026-04-30	25.0000	25.0000	19.9300	22.9900	-17.153%	437	3,860	+123.140%
2026-04-29	27.9000	28.8000	26.1900	27.7500	-2.972%	489	3,770	+84.865%
2026-04-28	26.8600	28.6600	26.8600	28.6000	+3.924%	205	3,854	+79.371%
2026-04-27	26.5000	27.9500	24.5000	27.5200	+3.927%	1,250	3,808	+86.410%
2026-04-24	25.3500	26.9000	25.0000	26.4800	+9.196%	1,562	3,222	+93.731%
2026-04-23	25.8000	25.8000	24.0000	24.2500	-12.989%	48	2,093	+111.546%
2026-04-22	26.9500	27.8700	26.9500	27.8700	+5.170%	37	2,058	+84.069%
2026-04-21	25.1000	27.8500	24.6500	26.5000	+10.417%	43	2,028	+93.585%
2026-04-20	25.4700	25.4700	23.0000	24.0000	-4.000%	130	2,028	+113.750%
2026-04-17	26.2000	28.1500	24.9500	25.0000	-0.990%	102	2,012	+105.200%
2026-04-16	24.4000	25.5000	24.1100	25.2500	+9.307%	135	1,971	+103.168%
2026-04-15	20.7000	23.9200	20.7000	23.1000	+16.667%	126	1,918	+122.078%
2026-04-14	18.9500	20.2500	18.9500	19.8000	+11.236%	68	1,897	+159.091%
2026-04-13	14.8200	17.8000	14.8200	17.8000	+21.918%	87	1,885	+188.202%
2026-04-10	14.2000	14.8200	14.0000	14.6000	+4.435%	25	1,852	+251.370%
2026-04-09	13.9600	14.2000	13.2100	13.9800	-0.781%	70	1,843	+266.953%
2026-04-08	15.5000	15.5000	13.7500	14.0900	+4.370%	288	1,798	+264.088%
2026-04-07	13.9500	14.5000	13.1000	13.5000	-5.594%	187	1,585	+280.000%
2026-04-06	14.7000	14.7000	14.0500	14.3000	-2.721%	194	1,588	+258.741%
2026-04-02	14.0200	14.7000	13.8500	14.7000	+2.797%	114	1,551	+248.980%
2026-04-01	14.6000	14.8900	14.2000	14.3000	+0.704%	207	1,551	+258.741%
2026-03-31	13.3800	14.9500	13.2500	14.2000	+13.600%	23	1,544	+261.268%
2026-03-30	12.8500	13.7000	12.4300	12.5000	-6.367%	26	1,539	+310.400%
2026-03-27	13.3800	13.4500	12.8000	13.3500	-4.982%	284	1,536	+284.270%
2026-03-26	14.5000	14.5000	13.6200	14.0500	-2.566%	416	1,690	+265.125%
2026-03-25	15.2500	15.2500	14.2000	14.4200	-2.436%	221	1,511	+255.756%
2026-03-24	15.4300	15.7500	14.7800	14.7800	-7.625%	151	1,343	+247.091%
2026-03-23	17.0500	17.0500	16.0000	16.0000	-3.148%	164	1,273	+220.625%
2026-03-20	16.6000	16.7100	16.1500	16.5200	-1.196%	53	1,174	+210.533%
2026-03-19	17.4000	17.7000	16.5500	16.7200	-2.222%	51	1,146	+206.818%
2026-03-18	17.6000	17.8500	17.1000	17.1000	-6.557%	14	1,115	+200.000%
2026-03-17	19.3900	19.4000	18.1500	18.3000	-5.034%	48	1,113	+180.328%
2026-03-16	19.2300	19.2700	18.7500	19.2700	-0.155%	149	1,105	+166.217%
2026-03-13	20.3000	20.3000	19.0200	19.3000	-7.656%	28	1,062	+165.803%
2026-03-12	21.5000	21.5000	20.9000	20.9000	-1.786%	11	1,052	+145.455%
2026-03-11	22.9100	22.9100	21.0000	21.2800	-4.958%	14	1,051	+141.071%
2026-03-10	21.7500	22.3900	21.5000	22.3900	-2.652%	4	1,051	+129.120%
2026-03-09	23.0500	23.0500	22.2000	23.0000	-4.683%	10	1,051	+123.043%
2026-03-06	25.5000	25.5000	23.5000	24.1300	-3.480%	8	1,049	+112.598%
2026-03-05	24.7500	25.2900	24.2000	25.0000	+4.167%	36	1,049	+105.200%
2026-03-04	23.9000	25.1000	23.2500	24.0000	+3.851%	66	1,039	+113.750%
2026-03-03	22.3500	23.8500	21.5000	23.1100	+4.570%	23	1,001	+121.982%
2026-03-02	21.5000	22.6000	21.4000	22.1000	+5.288%	18	995	+132.127%
2026-02-27	20.5000	21.6800	20.5000	20.9900	-5.493%	104	994	+144.402%
2026-02-26	22.5000	23.3000	22.2100	22.2100	+0.045%	19	906	+130.977%
2026-02-25	19.0000	22.2000	19.0000	22.2000	+13.846%	93	873	+131.081%
2026-02-24	18.8000	19.7000	18.5000	19.5000	+4.278%	263	873	+163.077%
2026-02-23	20.0000	20.0000	18.1900	18.7000	-6.733%	79	784	+174.332%
2026-02-20	19.8400	20.0500	19.7000	20.0500	-0.743%	16	789	+155.860%
2026-02-19	20.7000	20.8000	20.1000	20.2000	+3.061%	17	789	+153.960%
2026-02-18	19.5000	19.7700	19.5000	19.6000	+2.995%	5	789	+161.735%
2026-02-17	19.5000	19.7500	17.7500	19.0300	-4.850%	21	788	+169.574%
2026-02-13	21.0000	21.0000	20.0000	20.0000	-5.437%	25	759	+156.500%
2026-02-12	21.5000	21.5000	20.0500	21.1500	-1.122%	8	759	+142.553%
2026-02-11	22.8000	22.8000	20.6500	21.3900	-2.773%	69	754	+139.832%
2026-02-10	23.8500	25.0000	22.0000	22.0000	-2.222%	15	699	+133.182%
2026-02-09	21.4000	22.5000	20.5000	22.5000	+13.636%	40	697	+128.000%
2026-02-06	18.8800	19.8000	18.4000	19.8000	+10.615%	84	695	+159.091%
2026-02-05	19.5000	19.5000	17.6500	17.9000	-13.942%	201	649	+186.592%
2026-02-04	20.1000	21.5800	20.0000	20.8000	+4.575%	40	584	+146.635%
2026-02-03	21.3000	21.3400	19.8900	19.8900	-11.007%	45	558	+157.919%
2026-02-02	23.7000	23.7000	22.3500	22.3500	-8.100%	83	546	+129.530%
2026-01-30	26.5000	26.5000	23.7000	24.3200	+0.082%	139	501	+110.938%
2026-01-29	24.2600	26.2000	22.5600	24.3000	-35.027%	314	410	+111.111%
2026-01-28	36.7200	37.4500	35.6500	37.4000	+2.186%	25	191	+37.166%
2026-01-27	35.6000	36.8000	35.0300	36.6000	+8.444%	162	177	+40.164%
2026-01-26	34.0000	35.5000	33.7500	33.7500	+3.369%	17	104	+52.000%
2026-01-23	30.6500	33.9000	30.6500	32.6500	+15.371%	28	99	+57.121%
2026-01-22	27.3500	28.3000	26.8400	28.3000	+8.388%	35	90	+81.272%
2026-01-21	27.0000	27.3500	25.7400	26.1100	-7.575%	15	63	+96.476%
2026-01-20	28.0000	29.6000	28.0000	28.2500	-3.584%	14	55	+81.593%
2026-01-16	29.7000	29.7000	29.3000	29.3000	-0.068%	4	46	+75.085%
2026-01-15	29.5600	29.7500	29.3200	29.3200	-0.068%	17	46	+74.966%
2026-01-14	31.2500	31.2500	29.3400	29.3400	-5.962%	13	45	+74.847%
2026-01-13	31.7600	31.9300	31.0900	31.2000	-7.170%	16	34	+64.423%
2026-01-12	33.6500	33.6500	33.6100	33.6100	-0.855%	7	27	+52.633%
2026-01-09	33.9000	33.9000	33.6000	33.9000	+1.194%	14	22	+51.327%
2026-01-08	34.7600	35.6000	33.5000	33.5000	0.000%	10	9	+53.134%