Dark

MSFT20280616C240
MSFT Jun 16 2028 240.00 Call (MSFT280616C00240000)
option OPRA

EOD

Sep 25, 2026

291.97+6.675%(+18.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	292.1700	292.1700	291.9700	291.9700	+6.675%	2	116	0.000%
2026-09-24	273.7000	273.7000	273.7000	273.7000	-0.855%	1	115	+6.675%
2026-09-14	276.4200	276.4200	276.0600	276.0600	+2.720%	4	115	+5.763%
2026-09-10	268.7500	268.7500	268.7500	268.7500	-4.489%	4	119	+8.640%
2026-09-04	281.3800	281.3800	281.3800	281.3800	-3.083%	4	119	+3.764%
2026-09-03	290.3300	290.3300	290.3300	290.3300	+5.805%	4	119	+0.565%
2026-09-02	274.4000	274.4000	274.4000	274.4000	-4.274%	3	115	+6.403%
2026-08-31	286.6500	286.6500	286.6500	286.6500	+5.328%	3	118	+1.856%
2026-08-26	272.3000	272.3000	272.1500	272.1500	+5.484%	2	115	+7.283%
2026-08-17	258.0000	258.0000	258.0000	258.0000	-5.391%	1	114	+13.167%
2026-08-14	272.9000	272.9000	272.7000	272.7000	+0.073%	2	115	+7.066%
2026-08-12	272.5000	272.5000	272.5000	272.5000	-2.734%	1	114	+7.145%
2026-08-07	280.5000	280.6500	280.1600	280.1600	+21.072%	21	115	+4.215%
2026-07-31	231.4000	231.4000	231.4000	231.4000	+1.491%	1	105	+26.175%
2026-07-30	219.5500	228.0000	219.5500	228.0000	+27.041%	18	105	+28.057%
2026-07-27	179.4700	179.4700	179.4700	179.4700	+3.860%	1	108	+62.685%
2026-07-23	172.8000	172.8000	172.8000	172.8000	-0.248%	1	108	+68.964%
2026-07-14	173.1300	173.2300	173.1300	173.2300	+2.515%	20	108	+68.545%
2026-07-09	168.9800	168.9800	168.9800	168.9800	-6.718%	1	104	+72.784%
2026-07-07	181.1000	181.1500	181.1000	181.1500	+3.231%	2	103	+61.176%
2026-07-06	172.3000	175.4800	172.3000	175.4800	-0.403%	2	102	+66.384%
2026-07-01	177.0100	177.0100	176.1900	176.1900	+8.365%	2	102	+65.713%
2026-06-30	162.6500	162.6500	162.5900	162.5900	+2.290%	2	101	+79.574%
2026-06-29	163.3000	163.3000	158.9000	158.9500	-1.852%	27	100	+83.687%
2026-06-26	161.9500	161.9500	161.9500	161.9500	+12.465%	1	95	+80.284%
2026-06-25	145.0000	145.0000	144.0000	144.0000	-22.385%	2	95	+102.757%
2026-06-15	185.5300	185.5300	185.5300	185.5300	+5.265%	1	93	+57.371%
2026-06-11	175.3500	176.2500	175.3500	176.2500	-12.748%	2	93	+65.657%
2026-06-05	202.0500	202.0500	202.0000	202.0000	-4.265%	5	93	+44.540%
2026-06-03	211.0000	211.0000	211.0000	211.0000	-6.534%	1	98	+38.374%
2026-06-02	225.5000	225.7500	225.5000	225.7500	+9.721%	4	97	+29.333%
2026-05-28	205.7500	205.7500	205.7500	205.7500	+2.808%	1	94	+41.905%
2026-05-15	200.1300	200.1300	200.1300	200.1300	+1.076%	1	95	+45.890%
2026-05-08	198.0000	198.0000	198.0000	198.0000	-4.785%	2	95	+47.460%
2026-05-07	207.9500	207.9500	207.9500	207.9500	+3.053%	1	93	+40.404%
2026-05-04	200.6900	201.7900	200.6900	201.7900	+1.914%	4	94	+44.690%
2026-05-01	198.0000	198.0000	198.0000	198.0000	-3.837%	1	94	+47.460%
2026-04-23	205.9000	205.9000	205.9000	205.9000	+2.438%	2	94	+41.802%
2026-04-20	206.1200	206.1200	201.0000	201.0000	+3.608%	4	94	+45.259%
2026-04-15	183.8500	194.0000	183.8500	194.0000	+21.242%	2	92	+50.500%
2026-04-10	160.0100	160.0100	160.0100	160.0100	+0.446%	5	91	+82.470%
2026-04-09	159.3000	159.3000	159.3000	159.3000	+0.245%	1	86	+83.283%
2026-04-07	158.9100	158.9100	158.9100	158.9100	-1.604%	2	85	+83.733%
2026-04-06	161.5000	161.5000	161.5000	161.5000	+0.623%	1	83	+80.786%
2026-04-01	160.5000	160.5000	160.5000	160.5000	+2.392%	1	82	+81.913%
2026-03-31	156.7500	156.7500	156.7500	156.7500	-2.123%	2	81	+86.265%
2026-03-26	160.1000	160.1500	160.1000	160.1500	+0.477%	2	81	+82.310%
2026-03-25	159.3900	159.3900	159.3900	159.3900	-2.197%	5	81	+83.180%
2026-03-24	162.9700	162.9700	162.9700	162.9700	-4.935%	5	81	+79.156%
2026-03-23	175.5000	175.5000	171.1500	171.4300	-3.229%	27	76	+70.314%
2026-03-19	177.4000	177.5700	177.1500	177.1500	-2.424%	4	62	+64.815%
2026-03-18	181.5500	181.5500	181.5500	181.5500	-1.063%	2	62	+60.821%
2026-03-13	183.3500	184.0500	183.3500	183.5000	-3.426%	14	60	+59.112%
2026-03-03	190.0100	190.0100	190.0100	190.0100	+2.542%	1	54	+53.660%
2026-02-25	185.2000	185.3000	185.2000	185.3000	-8.145%	4	52	+57.566%
2026-02-10	201.7300	201.7300	201.7300	201.7300	+1.067%	19	52	+44.733%
2026-02-04	199.5500	199.6000	199.5500	199.6000	+1.837%	2	62	+46.278%
2026-02-03	197.0000	197.0000	196.0000	196.0000	-7.765%	2	61	+48.964%
2026-02-02	212.5000	212.5000	212.5000	212.5000	-0.282%	1	59	+37.398%
2026-01-30	213.1000	213.1000	213.1000	213.1000	+2.793%	1	58	+37.011%
2026-01-29	207.7500	207.7500	207.3100	207.3100	-17.208%	3	57	+40.837%
2026-01-23	250.3500	250.4000	250.3500	250.4000	+11.901%	2	56	+16.601%
2026-01-21	230.5000	230.5000	223.7700	223.7700	-5.106%	2	55	+30.478%
2026-01-20	235.8100	235.8100	235.8100	235.8100	-1.950%	1	53	+23.816%
2026-01-14	245.5000	245.7500	240.5000	240.5000	-7.600%	3	53	+21.401%
2026-01-09	260.2800	260.2800	260.2800	260.2800	+0.494%	3	51	+12.175%
2026-01-08	259.0000	259.0000	259.0000	259.0000	-3.603%	5	51	+12.730%
2026-01-07	268.6800	268.6800	268.6800	268.6800	+4.974%	4	50	+8.668%
2026-01-05	253.6800	255.9500	253.6800	255.9500	+1.166%	2	47	+14.073%
2026-01-02	253.0000	253.0000	253.0000	253.0000	-5.878%	1	47	+15.403%
2025-12-30	268.3000	268.8000	268.3000	268.8000	-0.074%	2	47	+8.620%
2025-12-23	269.0000	269.0000	269.0000	269.0000	+0.655%	1	47	+8.539%
2025-12-22	267.2500	267.2500	267.2500	267.2500	+2.316%	19	46	+9.250%
2025-12-17	261.6700	261.6700	261.2000	261.2000	+1.634%	2	27	+11.780%
2025-12-15	257.0000	257.0000	257.0000	257.0000	-1.908%	1	27	+13.607%
2025-12-12	262.0000	262.0000	262.0000	262.0000	-0.236%	2	26	+11.439%
2025-12-10	262.6200	262.6200	262.6200	262.6200	+0.679%	1	24	+11.176%
2025-12-04	260.8500	260.8500	260.8500	260.8500	-0.761%	2	23	+11.930%
2025-12-03	262.3400	262.8500	259.0000	262.8500	-3.279%	18	24	+11.079%
2025-12-01	271.7600	271.7600	271.7600	271.7600	+0.816%	3	9	+7.437%
2025-11-26	269.7300	269.7300	269.5600	269.5600	+6.968%	4	2	+8.314%
2025-11-25	254.0000	254.0000	252.0000	252.0000	0.000%	3	2	+15.861%