Dark

MSFT20280616C250
MSFT Jun 16 2028 250.00 Call (MSFT280616C00250000)
option OPRA

EOD

Sep 29, 2026

280.31-0.599%(-1.69)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	280.3100	280.3100	280.3100	280.3100	-0.599%	2	148	0.000%
2026-09-28	282.0000	282.0000	282.0000	282.0000	+6.596%	1	148	-0.599%
2026-09-18	264.4000	264.5500	264.4000	264.5500	+1.166%	2	149	+5.957%
2026-09-09	261.5000	261.5000	261.5000	261.5000	-4.861%	4	150	+7.193%
2026-08-27	273.0000	274.8600	273.0000	274.8600	+9.180%	2	154	+1.983%
2026-08-20	251.7500	251.7500	251.7500	251.7500	-4.640%	1	156	+11.345%
2026-08-14	264.0000	264.0000	264.0000	264.0000	-0.189%	1	155	+6.178%
2026-08-12	264.5000	264.5000	264.5000	264.5000	-2.381%	1	155	+5.977%
2026-08-11	271.2500	271.2500	270.9500	270.9500	-1.293%	2	156	+3.455%
2026-08-10	278.0000	278.0000	274.5000	274.5000	+0.612%	4	156	+2.117%
2026-08-07	275.0000	275.0000	272.8300	272.8300	+0.694%	2	158	+2.742%
2026-08-06	264.0000	270.9500	264.0000	270.9500	+4.004%	2	158	+3.455%
2026-08-05	260.5200	260.5200	260.5200	260.5200	-1.691%	1	160	+7.596%
2026-08-04	265.0000	265.0000	265.0000	265.0000	+1.145%	1	161	+5.777%
2026-08-03	261.2000	262.0000	259.6000	262.0000	+15.419%	12	162	+6.989%
2026-07-31	231.7500	231.7500	227.0000	227.0000	+3.653%	4	158	+23.485%
2026-07-30	210.5100	222.0000	210.5100	219.0000	+25.862%	5	162	+27.995%
2026-07-29	174.1000	176.0000	174.0000	174.0000	+8.784%	160	165	+61.098%
2026-07-23	167.1500	167.1500	159.7000	159.9500	-6.843%	7	109	+75.249%
2026-07-17	171.7000	171.7000	171.7000	171.7000	-4.489%	4	109	+63.256%
2026-07-16	182.0800	182.1100	179.7700	179.7700	+1.307%	16	105	+55.927%
2026-07-15	177.1900	177.4500	177.1900	177.4500	+2.347%	10	104	+57.966%
2026-07-13	169.2500	173.3800	169.2500	173.3800	+9.181%	7	99	+61.674%
2026-07-09	158.8000	158.8000	158.8000	158.8000	-3.612%	1	101	+76.518%
2026-07-08	164.9400	165.0300	164.7300	164.7500	-5.316%	22	100	+70.143%
2026-07-07	175.7500	175.7500	174.0000	174.0000	+1.802%	8	100	+61.098%
2026-07-02	171.3500	171.3500	170.9100	170.9200	+1.148%	13	102	+64.001%
2026-07-01	168.9800	168.9800	168.9800	168.9800	+9.125%	1	102	+65.884%
2026-06-30	155.5500	155.5700	154.8500	154.8500	+1.841%	3	101	+81.020%
2026-06-29	159.0200	159.0200	151.9500	152.0500	-1.119%	32	100	+84.354%
2026-06-26	149.4800	154.0000	149.4800	153.7700	+9.328%	5	90	+82.292%
2026-06-25	145.0000	145.0000	140.6500	140.6500	-6.854%	2	87	+99.296%
2026-06-24	156.2500	157.5000	151.0000	151.0000	-4.430%	14	86	+85.636%
2026-06-23	158.0000	158.0000	158.0000	158.0000	+4.601%	1	74	+77.411%
2026-06-22	158.0000	158.0000	151.0500	151.0500	-4.748%	10	73	+85.574%
2026-06-18	158.5800	158.5800	158.5800	158.5800	-13.107%	1	66	+76.763%
2026-06-15	182.5000	182.5000	182.5000	182.5000	+7.670%	1	66	+53.595%
2026-06-11	169.5000	169.5000	169.5000	169.5000	-6.509%	2	66	+65.375%
2026-06-10	181.3000	181.3000	181.3000	181.3000	-5.079%	1	64	+54.611%
2026-06-08	191.0000	191.0000	191.0000	191.0000	+0.526%	1	63	+46.759%
2026-05-27	190.0000	190.0000	190.0000	190.0000	+2.842%	2	62	+47.532%
2026-05-12	184.7500	184.7500	184.7500	184.7500	+2.856%	4	60	+51.724%
2026-04-30	179.6200	179.6200	179.6200	179.6200	-11.356%	3	59	+56.057%
2026-04-21	202.6300	202.6300	202.6300	202.6300	+3.219%	2	54	+38.336%
2026-04-20	196.3100	196.3100	196.3100	196.3100	-1.879%	1	54	+42.789%
2026-04-17	200.0700	200.0700	200.0700	200.0700	+1.972%	1	55	+40.106%
2026-04-16	196.2000	196.2000	196.2000	196.2000	+12.888%	1	55	+42.870%
2026-04-14	173.8000	173.8000	173.8000	173.8000	+7.463%	1	55	+61.283%
2026-04-13	161.7300	161.7300	161.7300	161.7300	+7.106%	1	54	+73.320%
2026-04-09	151.0000	151.0000	151.0000	151.0000	-4.279%	1	53	+85.636%
2026-04-08	158.9300	158.9300	157.7500	157.7500	+2.769%	3	52	+77.693%
2026-04-06	154.2500	154.2500	153.5000	153.5000	+1.247%	4	54	+82.612%
2026-04-02	151.6100	151.6100	151.6100	151.6100	-0.158%	2	50	+84.889%
2026-03-26	152.8500	152.8500	151.8500	151.8500	-3.033%	2	50	+84.597%
2026-03-24	158.1000	158.3100	155.5000	156.6000	-4.640%	11	50	+78.997%
2026-03-23	163.1000	164.2200	163.1000	164.2200	+0.637%	14	44	+70.692%
2026-03-20	166.3500	166.5700	163.1800	163.1800	-8.326%	10	39	+71.780%
2026-03-02	178.0000	178.0000	178.0000	178.0000	+2.387%	1	35	+57.478%
2026-02-27	173.8500	173.8500	173.8500	173.8500	+3.482%	1	35	+61.237%
2026-02-24	168.0000	168.0000	168.0000	168.0000	+1.818%	2	34	+66.851%
2026-02-23	167.0000	167.0000	165.0000	165.0000	-6.036%	11	33	+69.885%
2026-02-06	175.6000	175.6000	175.6000	175.6000	-1.237%	1	24	+59.630%
2026-02-05	182.0000	182.2000	177.8000	177.8000	-6.030%	3	24	+57.655%
2026-02-04	189.2100	189.2100	189.2100	189.2100	+1.074%	1	24	+48.148%
2026-02-03	200.0000	200.0000	187.2000	187.2000	-6.633%	5	24	+49.738%
2026-02-02	200.5000	200.5000	200.5000	200.5000	-0.378%	1	22	+39.805%
2026-01-29	208.5000	208.5000	201.2600	201.2600	-9.342%	2	22	+39.278%
2026-01-22	222.0000	222.0000	222.0000	222.0000	-1.731%	2	21	+26.266%
2026-01-21	225.9100	225.9100	225.9100	225.9100	-2.520%	1	23	+24.080%
2026-01-14	238.0000	238.0000	231.7500	231.7500	-3.838%	3	24	+20.954%
2026-01-13	240.2500	241.0000	240.2500	241.0000	-1.633%	4	23	+16.311%
2026-01-06	245.0000	245.0000	245.0000	245.0000	-1.122%	1	23	+14.412%
2026-01-05	247.7800	247.7800	247.7800	247.7800	+0.560%	2	20	+13.129%
2026-01-02	246.4000	246.4000	246.4000	246.4000	-5.413%	1	20	+13.762%
2025-12-26	259.5500	260.5000	259.2500	260.5000	+0.774%	3	19	+7.605%
2025-12-22	258.5000	258.5000	258.5000	258.5000	-0.193%	1	20	+8.437%
2025-12-19	259.0000	259.0000	259.0000	259.0000	+2.473%	1	19	+8.228%
2025-12-12	255.8000	255.8000	252.7500	252.7500	-2.672%	2	18	+10.904%
2025-12-11	259.6900	259.6900	259.6900	259.6900	+2.848%	1	17	+7.940%
2025-12-10	254.0000	255.0500	252.5000	252.5000	-4.501%	9	17	+11.014%
2025-12-08	264.4000	264.4000	264.4000	264.4000	+2.839%	1	12	+6.017%
2025-12-05	257.1000	257.1000	257.1000	257.1000	+1.681%	1	12	+9.028%
2025-12-03	252.8500	252.8500	252.8500	252.8500	-4.495%	1	12	+10.860%
2025-12-02	264.7500	264.7500	264.7500	264.7500	-0.470%	2	12	+5.877%
2025-11-28	266.0000	266.0000	266.0000	266.0000	+1.025%	1	10	+5.380%
2025-11-26	261.2000	263.3000	261.0000	263.3000	+5.747%	8	2	+6.460%
2025-11-25	248.9900	248.9900	248.9900	248.9900	0.000%	2	2	+12.579%