Dark

MSFT20280616C300
MSFT Jun 16 2028 300.00 Call (MSFT280616C00300000)
option OPRA

EOD

Sep 29, 2026

237.50-1.124%(-2.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	237.6000	237.6000	237.5000	237.5000	-1.124%	2	574	0.000%
2026-09-28	240.2000	240.2000	240.2000	240.2000	-2.159%	2	574	-1.124%
2026-09-25	244.0000	245.5000	244.0000	245.5000	+9.111%	2	574	-3.259%
2026-09-24	225.0000	225.0000	225.0000	225.0000	-1.995%	2	575	+5.556%
2026-09-23	229.5000	229.5800	229.5000	229.5800	+1.039%	2	577	+3.450%
2026-09-22	227.3600	227.6300	227.2200	227.2200	+2.582%	3	578	+4.524%
2026-09-16	221.5000	221.5000	221.5000	221.5000	-3.696%	3	579	+7.223%
2026-09-15	229.1700	230.0000	229.1700	230.0000	+1.860%	2	582	+3.261%
2026-09-11	226.0000	226.0000	224.0500	225.8000	-5.226%	3	582	+5.182%
2026-08-31	238.2500	238.2500	238.2500	238.2500	-2.755%	1	584	-0.315%
2026-08-28	243.2000	245.0000	243.1500	245.0000	+5.259%	3	584	-3.061%
2026-08-27	220.0000	232.7600	220.0000	232.7600	+7.884%	3	584	+2.036%
2026-08-21	215.8000	215.8000	212.1500	215.7500	+1.558%	11	585	+10.081%
2026-08-20	213.7500	213.7500	212.0000	212.4400	-6.075%	12	585	+11.796%
2026-08-14	222.3000	226.1800	222.3000	226.1800	+1.755%	2	578	+5.005%
2026-08-12	222.2800	222.2800	222.2800	222.2800	-4.777%	1	579	+6.847%
2026-08-11	233.4300	233.4300	233.4300	233.4300	-2.738%	1	580	+1.744%
2026-08-10	240.0000	240.0000	240.0000	240.0000	+3.896%	1	580	-1.042%
2026-08-07	230.7500	231.0000	229.6600	231.0000	+1.659%	12	580	+2.814%
2026-08-06	221.3600	227.2700	221.3600	227.2300	+2.310%	10	575	+4.520%
2026-08-05	220.3300	222.1000	219.6000	222.1000	-2.588%	4	579	+6.934%
2026-08-04	223.0000	228.4100	223.0000	228.0000	+3.237%	17	580	+4.167%
2026-08-03	219.5000	220.8500	217.0000	220.8500	+13.256%	12	595	+7.539%
2026-07-31	193.3100	195.0500	189.0000	195.0000	+2.632%	10	606	+21.795%
2026-07-30	173.8000	190.0000	173.8000	190.0000	+32.404%	39	610	+25.000%
2026-07-28	142.2500	143.5000	142.2500	143.5000	+4.478%	9	620	+65.505%
2026-07-27	137.3500	137.3500	137.3500	137.3500	+6.029%	1	620	+72.916%
2026-07-23	128.8700	129.5400	128.8700	129.5400	-4.462%	17	620	+83.341%
2026-07-22	135.5000	135.8500	135.5000	135.5900	-6.003%	3	622	+75.160%
2026-07-21	144.2500	144.2500	144.2500	144.2500	-0.517%	1	619	+64.645%
2026-07-20	145.0000	145.0000	145.0000	145.0000	+2.619%	1	620	+63.793%
2026-07-17	139.1100	141.3000	139.1100	141.3000	-3.910%	21	620	+68.082%
2026-07-16	148.0500	148.0500	147.0500	147.0500	+1.554%	12	599	+61.510%
2026-07-15	143.1000	144.8000	142.5000	144.8000	+8.060%	48	609	+64.019%
2026-07-14	134.0000	134.0000	134.0000	134.0000	-4.422%	2	610	+77.239%
2026-07-13	136.8100	140.2000	136.8100	140.2000	+4.666%	3	610	+69.401%
2026-07-10	135.2000	135.2300	132.3300	133.9500	+2.447%	11	608	+77.305%
2026-07-09	126.4500	130.7500	126.3900	130.7500	-1.097%	3	617	+81.644%
2026-07-08	131.1200	132.4100	131.1200	132.2000	-4.549%	36	616	+79.652%
2026-07-07	141.5000	141.5000	138.5000	138.5000	+2.259%	9	600	+71.480%
2026-07-06	131.5000	135.5000	131.5000	135.4400	-2.561%	19	600	+75.354%
2026-07-02	138.2100	139.3800	136.0000	139.0000	+1.415%	53	582	+70.863%
2026-07-01	128.0000	137.0600	127.9900	137.0600	+11.840%	136	582	+73.282%
2026-06-30	123.9300	123.9300	121.1000	122.5500	+1.989%	11	479	+93.798%
2026-06-29	129.8500	129.8500	120.1600	120.1600	-3.097%	65	468	+97.653%
2026-06-26	113.5000	124.0000	113.3000	124.0000	+13.866%	51	448	+91.532%
2026-06-25	115.0000	115.0000	106.4600	108.9000	-9.136%	44	464	+118.090%
2026-06-24	128.0000	128.0000	119.8500	119.8500	-2.877%	9	432	+98.164%
2026-06-23	123.6500	123.6500	123.2500	123.4000	+3.264%	5	423	+92.464%
2026-06-22	127.2500	127.2500	119.5000	119.5000	-7.864%	67	419	+98.745%
2026-06-18	123.8700	129.7000	123.5200	129.7000	+1.328%	53	316	+83.115%
2026-06-17	132.7300	132.8400	127.8000	128.0000	-7.414%	47	316	+85.547%
2026-06-16	141.0000	141.0000	138.2300	138.2500	-3.659%	15	316	+71.790%
2026-06-15	144.0000	146.0000	143.0000	143.5000	+6.612%	36	301	+65.505%
2026-06-12	135.0000	137.4000	134.5500	134.6000	-1.823%	8	287	+76.449%
2026-06-11	135.8200	137.1000	133.0000	137.1000	-6.416%	14	279	+73.231%
2026-06-10	146.7000	146.7000	146.5000	146.5000	-5.203%	2	267	+62.116%
2026-06-08	155.0700	155.0700	154.5400	154.5400	-1.567%	2	268	+53.682%
2026-06-05	161.6900	161.6900	157.0000	157.0000	-6.536%	6	268	+51.274%
2026-06-03	171.7500	171.7500	166.4900	167.9800	-6.313%	11	264	+41.386%
2026-06-02	179.3000	179.3000	179.3000	179.3000	-8.985%	5	258	+32.460%
2026-06-01	199.2000	199.2000	197.0000	197.0000	+9.786%	4	263	+20.558%
2026-05-29	178.1600	182.0000	177.9700	179.4400	+9.415%	69	263	+32.356%
2026-05-28	164.0000	164.0000	164.0000	164.0000	+6.847%	1	223	+44.817%
2026-05-27	153.4900	153.4900	153.4900	153.4900	-3.161%	2	224	+54.733%
2026-05-26	158.5000	158.5000	158.5000	158.5000	-0.314%	1	222	+49.842%
2026-05-22	160.0000	160.0000	159.0000	159.0000	-1.242%	2	221	+49.371%
2026-05-19	169.0000	169.0000	161.0000	161.0000	-1.227%	9	219	+47.516%
2026-05-15	163.0000	163.0000	163.0000	163.0000	+8.667%	1	220	+45.706%
2026-05-14	150.0000	150.0000	150.0000	150.0000	+2.881%	1	220	+58.333%
2026-05-13	145.0500	145.8000	144.5600	145.8000	-2.540%	14	210	+62.894%
2026-05-12	149.6000	149.6000	149.6000	149.6000	-2.177%	1	210	+58.757%
2026-05-08	152.9300	152.9300	152.9300	152.9300	-5.599%	2	210	+55.300%
2026-05-07	159.7000	162.6200	159.7000	162.0000	+6.931%	3	210	+46.605%
2026-05-06	151.5000	151.5000	151.5000	151.5000	-2.491%	5	209	+56.766%
2026-05-01	155.0000	155.3700	152.0000	155.3700	+9.872%	8	208	+52.861%
2026-04-30	150.5000	150.5000	141.4100	141.4100	-13.442%	5	208	+67.951%
2026-04-29	163.9500	163.9500	163.3700	163.3700	+2.106%	3	206	+45.376%
2026-04-23	160.0000	160.0000	160.0000	160.0000	-6.323%	2	206	+48.438%
2026-04-22	168.1800	170.8000	168.1800	170.8000	+8.513%	2	204	+39.052%
2026-04-20	160.6000	160.6000	157.4000	157.4000	-3.878%	2	205	+50.889%
2026-04-17	163.7500	163.7500	163.7500	163.7500	+1.980%	1	205	+45.038%
2026-04-16	155.0000	160.5700	155.0000	160.5700	+3.487%	4	204	+47.911%
2026-04-15	144.0600	155.1600	144.0600	155.1600	+14.088%	3	204	+53.068%
2026-04-14	139.0000	139.0200	136.0000	136.0000	+4.898%	5	203	+74.632%
2026-04-13	120.6500	129.7600	119.5000	129.6500	+7.460%	28	201	+83.185%
2026-04-10	122.2000	122.2000	119.0000	120.6500	-0.289%	37	201	+96.850%
2026-04-09	117.0000	121.0000	116.5000	121.0000	-2.024%	6	181	+96.281%
2026-04-08	125.1000	125.1000	123.5000	123.5000	+3.045%	3	176	+92.308%
2026-04-07	119.8500	119.8500	119.8500	119.8500	-0.075%	1	177	+98.164%
2026-04-06	120.9500	120.9500	119.9400	119.9400	+1.618%	3	177	+98.016%
2026-04-01	118.5400	118.5400	116.7000	118.0300	+2.190%	13	175	+101.220%
2026-03-31	115.0000	115.5000	115.0000	115.5000	+4.054%	2	172	+105.628%
2026-03-30	112.0000	112.0000	111.0000	111.0000	+0.909%	13	172	+113.964%
2026-03-27	112.5300	112.7300	110.0000	110.0000	-8.333%	5	159	+115.909%
2026-03-26	120.0000	120.0000	120.0000	120.0000	-0.374%	5	155	+97.917%
2026-03-25	122.5000	123.0000	120.4500	120.4500	-2.033%	9	156	+97.177%
2026-03-24	125.0000	125.0000	121.8300	122.9500	-5.117%	6	151	+93.168%
2026-03-23	131.1000	131.4000	129.5500	129.5800	-0.246%	12	146	+83.284%
2026-03-20	132.0000	132.0000	129.9000	129.9000	-8.650%	8	144	+82.833%
2026-03-17	142.2000	142.2000	142.2000	142.2000	-1.044%	1	136	+67.018%
2026-03-16	142.3000	143.7000	142.3000	143.7000	+2.643%	2	135	+65.275%
2026-03-13	141.4600	141.4600	140.0000	140.0000	-6.198%	4	135	+69.643%
2026-03-11	149.5000	149.5000	149.2500	149.2500	-1.609%	2	131	+59.129%
2026-03-09	149.6500	151.6900	149.1500	151.6900	-1.340%	5	131	+56.569%
2026-03-06	153.7500	153.7500	153.7500	153.7500	+0.326%	5	134	+54.472%
2026-03-05	154.0000	154.0000	153.2500	153.2500	+0.098%	2	139	+54.976%
2026-03-04	151.6800	153.1000	151.6800	153.1000	+2.046%	11	139	+55.127%
2026-03-03	140.8000	150.0300	140.8000	150.0300	+3.533%	4	148	+58.302%
2026-03-02	144.7900	144.9100	144.5100	144.9100	-0.617%	12	147	+63.895%
2026-02-26	148.6400	148.8900	145.5300	145.8100	+1.046%	16	137	+62.883%
2026-02-25	142.0000	144.3000	142.0000	144.3000	+10.668%	6	144	+64.588%
2026-02-23	136.0000	136.0000	130.3900	130.3900	-7.839%	10	144	+82.146%
2026-02-20	141.1300	141.4800	141.1300	141.4800	-0.120%	13	141	+67.868%
2026-02-19	144.0000	144.1000	141.6500	141.6500	-1.605%	3	128	+67.667%
2026-02-18	141.0000	143.9600	141.0000	143.9600	+1.559%	2	126	+64.976%
2026-02-17	141.7500	141.7500	141.7500	141.7500	0.000%	2	127	+67.549%
2026-02-12	141.7500	141.7500	141.7500	141.7500	-2.911%	1	125	+67.549%
2026-02-11	148.9400	148.9400	146.0000	146.0000	-9.125%	4	124	+62.671%
2026-02-10	158.0000	160.6600	157.9200	160.6600	+3.652%	6	124	+47.828%
2026-02-09	147.0000	155.0000	147.0000	155.0000	+9.828%	5	120	+53.226%
2026-02-06	138.7400	141.2500	138.7400	141.1300	+2.894%	4	121	+68.285%
2026-02-05	145.0200	145.5000	137.1600	137.1600	-12.167%	12	117	+73.155%
2026-02-04	153.0000	156.1600	153.0000	156.1600	+1.567%	2	106	+52.088%
2026-02-03	160.0000	160.0000	153.7500	153.7500	-5.992%	31	106	+54.472%
2026-02-02	168.0000	168.0000	163.5500	163.5500	-2.649%	3	101	+45.216%
2026-01-30	168.0000	168.0000	168.0000	168.0000	+2.059%	1	99	+41.369%
2026-01-29	177.5000	177.5000	161.5000	164.6100	-18.368%	18	98	+44.280%
2026-01-23	203.2700	203.2700	201.4500	201.6500	+10.949%	9	85	+17.778%
2026-01-21	177.5000	181.7500	176.5000	181.7500	-4.342%	6	85	+30.674%
2026-01-20	187.0000	190.0000	187.0000	190.0000	-5.000%	3	85	+25.000%
2026-01-13	200.0000	200.0000	200.0000	200.0000	-2.913%	3	82	+18.750%
2026-01-09	209.0000	209.0000	206.0000	206.0000	-2.619%	3	79	+15.291%
2026-01-08	211.5400	211.5400	211.5400	211.5400	-3.626%	1	80	+12.272%
2026-01-07	216.0400	220.4500	216.0400	219.5000	+6.813%	7	80	+8.200%
2026-01-06	204.9900	206.0000	204.9900	205.5000	-1.273%	5	83	+15.572%
2026-01-05	209.7700	209.7700	208.1500	208.1500	+1.044%	25	58	+14.100%
2026-01-02	214.5000	214.5000	205.0000	206.0000	-5.069%	17	58	+15.291%
2025-12-31	219.0000	219.0000	217.0000	217.0000	-1.408%	2	47	+9.447%
2025-12-29	220.0000	220.1000	218.1900	220.1000	-1.150%	3	47	+7.905%
2025-12-24	222.6600	222.6600	222.6600	222.6600	+1.904%	1	45	+6.665%
2025-12-18	221.0000	223.0100	218.5000	218.5000	+2.012%	3	45	+8.696%
2025-12-10	214.1900	214.1900	214.1900	214.1900	-4.592%	6	44	+10.883%
2025-12-08	224.5000	224.5000	224.5000	224.5000	+3.409%	20	38	+5.791%
2025-12-05	217.1000	217.1000	217.1000	217.1000	+1.543%	1	22	+9.397%
2025-12-04	216.0000	216.0000	213.8000	213.8000	-4.978%	3	21	+11.085%
2025-12-02	225.0000	225.0000	225.0000	225.0000	+0.089%	1	18	+5.556%
2025-12-01	224.0000	224.9400	224.0000	224.8000	-1.347%	7	19	+5.649%
2025-11-28	226.9800	228.0300	226.9800	227.8700	+2.616%	10	15	+4.226%
2025-11-26	222.9200	222.9200	219.4400	222.0600	+4.627%	6	6	+6.953%
2025-11-24	212.1000	212.2400	212.1000	212.2400	0.000%	6	6	+11.902%