Dark

MSFT20280616C200
MSFT Jun 16 2028 200.00 Call (MSFT280616C00200000)
option OPRA

EOD

Sep 29, 2026

324.42+5.912%(+18.11)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	323.8400	324.4200	323.8000	324.4200	+5.912%	92	188	0.000%
2026-09-24	306.0900	306.3100	306.0900	306.3100	-1.981%	2	188	+5.912%
2026-09-23	312.4000	313.0000	312.4000	312.5000	+1.874%	22	189	+3.814%
2026-09-21	307.0000	307.0000	306.5000	306.7500	-0.244%	5	200	+5.760%
2026-09-18	307.6500	307.6500	307.5000	307.5000	-4.056%	2	205	+5.502%
2026-08-31	323.8000	323.8000	320.5000	320.5000	-0.620%	3	206	+1.223%
2026-08-28	324.9000	324.9000	322.5000	322.5000	+2.593%	2	207	+0.595%
2026-08-27	314.3000	314.6000	314.2500	314.3500	+5.842%	4	208	+3.203%
2026-08-21	297.0000	297.0000	297.0000	297.0000	+0.508%	2	209	+9.232%
2026-08-20	295.5000	295.5000	295.5000	295.5000	+1.372%	1	211	+9.787%
2026-08-18	291.5000	291.5000	291.5000	291.5000	-3.624%	1	211	+11.293%
2026-08-17	302.4600	302.4600	302.4600	302.4600	-1.799%	2	212	+7.260%
2026-08-14	308.8500	308.8500	308.0000	308.0000	+0.585%	2	210	+5.331%
2026-08-13	306.2100	306.2100	306.2100	306.2100	+0.069%	1	210	+5.947%
2026-08-12	306.0000	306.0000	306.0000	306.0000	-0.826%	1	211	+6.020%
2026-08-06	308.5500	308.5500	308.5500	308.5500	+4.593%	1	210	+5.143%
2026-08-03	299.5000	299.8500	295.0000	295.0000	+7.273%	13	211	+9.973%
2026-07-31	277.0000	277.0000	275.0000	275.0000	+2.352%	3	215	+17.971%
2026-07-30	263.7500	268.6800	263.7500	268.6800	+29.167%	3	218	+20.746%
2026-07-27	208.7000	210.4000	208.0100	208.0100	+4.449%	8	217	+55.964%
2026-07-23	207.0000	207.0000	199.0000	199.1500	-4.024%	6	213	+62.902%
2026-07-22	207.5000	207.5000	207.5000	207.5000	-4.707%	6	211	+56.347%
2026-07-21	217.7500	217.7500	217.7500	217.7500	+2.230%	1	205	+48.987%
2026-07-17	213.0000	213.0000	213.0000	213.0000	-4.501%	5	204	+52.310%
2026-07-16	219.0800	223.0400	219.0800	223.0400	+3.691%	6	209	+45.454%
2026-07-15	207.4700	215.1000	207.4700	215.1000	+5.529%	4	206	+50.823%
2026-07-14	199.5000	205.5400	199.5000	203.8300	-3.649%	16	204	+59.162%
2026-07-13	207.8000	211.5500	207.8000	211.5500	+1.952%	6	198	+53.354%
2026-07-10	207.5000	207.5000	207.5000	207.5000	+4.292%	1	198	+56.347%
2026-07-09	194.8500	198.9700	193.0000	198.9600	-1.734%	7	198	+63.058%
2026-07-08	203.2500	203.2500	201.0000	202.4700	-4.720%	10	191	+60.231%
2026-07-07	212.5000	212.5000	212.5000	212.5000	+4.680%	1	186	+52.668%
2026-07-06	203.0000	203.0000	203.0000	203.0000	-3.448%	2	186	+59.813%
2026-07-02	204.0000	210.2500	204.0000	210.2500	+1.595%	9	185	+54.302%
2026-07-01	200.0000	206.9500	198.0000	206.9500	+7.786%	24	185	+56.763%
2026-06-30	190.0000	192.0000	189.5000	192.0000	+2.128%	4	202	+68.969%
2026-06-29	197.0000	197.0000	188.0000	188.0000	+7.031%	3	201	+72.564%
2026-06-25	181.5000	181.5000	171.5000	175.6500	-5.565%	14	198	+84.697%
2026-06-24	194.5000	194.7600	186.0000	186.0000	-4.493%	107	187	+74.419%
2026-06-23	195.0500	195.0500	194.7500	194.7500	+1.038%	4	134	+66.583%
2026-06-22	197.5000	199.0000	192.7500	192.7500	-2.652%	4	132	+68.311%
2026-06-18	198.0000	198.0000	194.0000	198.0000	-1.000%	6	113	+63.848%
2026-06-17	206.5000	206.7000	200.0000	200.0000	-4.875%	13	113	+62.210%
2026-06-16	210.2500	210.2500	210.2500	210.2500	-3.111%	1	113	+54.302%
2026-06-15	214.2600	217.0000	214.2600	217.0000	+7.028%	6	112	+49.502%
2026-06-12	205.5000	205.5000	202.7500	202.7500	-2.800%	2	115	+60.010%
2026-06-11	208.0000	208.5900	206.0000	208.5900	-3.942%	3	113	+55.530%
2026-06-10	219.7500	219.7500	217.0000	217.1500	-15.996%	5	109	+49.399%
2026-06-02	258.5000	258.5000	258.5000	258.5000	-7.348%	1	104	+25.501%
2026-06-01	279.0000	279.0000	279.0000	279.0000	+7.390%	3	103	+16.280%
2026-05-29	259.8000	259.8000	259.8000	259.8000	+7.578%	1	103	+24.873%
2026-05-28	241.4500	241.5000	241.4500	241.5000	+1.860%	2	103	+34.335%
2026-05-22	237.0900	237.0900	237.0900	237.0900	+1.399%	1	103	+36.834%
2026-05-21	236.3700	236.3700	233.8200	233.8200	-1.404%	3	102	+38.748%
2026-05-20	237.3000	237.3000	237.1500	237.1500	+5.260%	4	102	+36.799%
2026-05-12	225.3000	225.3000	225.3000	225.3000	-0.596%	1	99	+43.995%
2026-05-11	226.8000	227.0500	226.5500	226.6500	-2.205%	14	99	+43.137%
2026-05-08	231.6000	231.7600	231.6000	231.7600	-3.730%	2	99	+39.981%
2026-05-07	240.7400	240.7400	240.7400	240.7400	+4.861%	1	99	+34.759%
2026-05-06	229.5800	229.5800	229.5800	229.5800	-0.666%	2	98	+41.310%
2026-05-04	236.5000	236.5000	231.1200	231.1200	+4.674%	7	96	+40.369%
2026-04-30	220.8000	220.8000	220.8000	220.8000	-7.634%	1	96	+46.929%
2026-04-29	238.9000	239.0500	238.9000	239.0500	+1.292%	2	95	+35.712%
2026-04-23	236.0000	236.0000	236.0000	236.0000	-3.528%	1	94	+37.466%
2026-04-22	244.6300	244.6300	244.6300	244.6300	+1.149%	1	93	+32.617%
2026-04-21	241.8500	241.8500	241.8500	241.8500	+2.959%	1	93	+34.141%
2026-04-20	234.9000	234.9000	234.9000	234.9000	+1.163%	5	93	+38.110%
2026-04-16	231.1000	232.2500	231.0000	232.2000	+18.469%	18	91	+39.716%
2026-04-13	196.0000	196.0000	196.0000	196.0000	+2.887%	1	85	+65.520%
2026-04-10	190.5000	190.5000	190.5000	190.5000	-0.781%	1	84	+70.299%
2026-03-31	192.0000	192.0000	192.0000	192.0000	+7.263%	5	83	+68.969%
2026-03-27	178.2500	179.0000	178.2500	179.0000	-6.337%	2	79	+81.240%
2026-03-26	191.0500	191.1100	191.0500	191.1100	-1.245%	2	78	+69.756%
2026-03-24	192.4000	193.5200	192.4000	193.5200	-4.453%	4	78	+67.642%
2026-03-23	202.7500	203.1800	201.4500	202.5400	-5.333%	76	75	+60.176%
2026-03-13	214.3500	215.0500	213.9500	213.9500	-3.799%	34	38	+51.634%
2026-03-10	223.3000	223.7500	222.2000	222.4000	+2.659%	42	21	+45.872%
2026-02-20	216.5500	216.6400	216.5500	216.6400	0.000%	2	1	+49.751%