Dark

MSFT20280616C310
MSFT Jun 16 2028 310.00 Call (MSFT280616C00310000)
option OPRA

EOD

Sep 23, 2026

221.60+2.379%(+5.15)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	219.8500	221.9500	219.8500	221.6000	+2.379%	35	164	0.000%
2026-09-11	216.4500	216.4500	216.4500	216.4500	+0.581%	1	163	+2.379%
2026-09-02	215.2000	215.2000	215.2000	215.2000	-3.666%	1	163	+2.974%
2026-08-27	223.2200	223.3900	223.2200	223.3900	+5.642%	8	163	-0.801%
2026-08-25	211.5000	211.5000	211.4600	211.4600	-0.255%	8	163	+4.795%
2026-08-24	212.0000	212.0000	212.0000	212.0000	+2.763%	1	162	+4.528%
2026-08-21	206.3000	206.3000	206.3000	206.3000	+0.502%	2	162	+7.416%
2026-08-20	204.8300	207.0000	204.0000	205.2700	+0.623%	29	164	+7.955%
2026-08-17	204.0000	204.0000	204.0000	204.0000	-5.424%	1	165	+8.627%
2026-08-13	215.7000	215.7000	215.7000	215.7000	+0.326%	1	165	+2.735%
2026-08-12	215.0000	215.0000	215.0000	215.0000	-8.511%	1	165	+3.070%
2026-08-10	235.0000	235.0000	235.0000	235.0000	+4.319%	1	165	-5.702%
2026-08-07	225.2700	225.2700	225.2700	225.2700	+1.018%	1	165	-1.629%
2026-08-06	223.0000	223.0000	223.0000	223.0000	+4.582%	1	165	-0.628%
2026-08-05	213.2300	213.2300	213.2300	213.2300	-3.020%	1	165	+3.925%
2026-08-04	207.6200	221.6000	207.1800	219.8700	+3.712%	30	164	+0.787%
2026-08-03	212.6100	213.0400	206.9500	212.0000	+13.582%	24	166	+4.528%
2026-07-31	184.4200	186.6500	182.2800	186.6500	+2.470%	3	170	+18.725%
2026-07-30	165.0000	182.1500	165.0000	182.1500	+36.034%	15	171	+21.658%
2026-07-29	133.1000	133.9000	133.1000	133.9000	+2.558%	3	174	+65.497%
2026-07-22	130.5600	130.5600	130.5600	130.5600	-6.072%	1	175	+69.730%
2026-07-16	139.0000	139.0000	139.0000	139.0000	+6.767%	1	176	+59.424%
2026-07-15	130.1300	130.1900	130.1300	130.1900	+1.830%	2	175	+70.213%
2026-07-10	127.0000	127.8500	126.8000	127.8500	+5.252%	4	174	+73.328%
2026-07-09	119.8200	121.4700	119.8200	121.4700	-9.486%	2	177	+82.432%
2026-07-07	135.0000	135.0000	133.0000	134.2000	+3.661%	9	177	+65.127%
2026-07-06	126.0000	129.4600	126.0000	129.4600	+10.057%	163	172	+71.173%
2026-06-30	117.8000	117.8000	117.6300	117.6300	+0.538%	13	101	+88.387%
2026-06-26	114.8000	117.2000	114.8000	117.0000	+13.416%	5	100	+89.402%
2026-06-25	106.5000	106.5000	102.0000	103.1600	-12.465%	6	98	+114.812%
2026-06-24	117.8500	117.8500	117.8500	117.8500	+2.478%	2	94	+88.036%
2026-06-22	117.3000	117.3000	115.0000	115.0000	-5.420%	11	94	+92.696%
2026-06-18	120.0000	121.5900	119.8200	121.5900	-4.048%	4	88	+82.252%
2026-06-17	126.9200	126.9200	126.7200	126.7200	-4.815%	3	88	+74.874%
2026-06-16	133.5200	133.5200	133.1300	133.1300	-3.529%	3	88	+66.454%
2026-06-15	137.8500	139.5300	137.8500	138.0000	+6.334%	4	85	+60.580%
2026-06-12	129.7800	129.7800	129.7800	129.7800	+0.605%	1	82	+70.751%
2026-06-11	129.0000	129.0000	129.0000	129.0000	-11.480%	1	82	+71.783%
2026-06-08	145.7300	145.7300	145.7300	145.7300	-5.859%	1	81	+52.062%
2026-06-05	154.8000	154.8000	154.8000	154.8000	-0.245%	1	80	+43.152%
2026-05-28	155.1800	155.1800	155.1800	155.1800	+5.242%	1	79	+42.802%
2026-05-27	147.4500	147.4500	147.4500	147.4500	-2.993%	1	80	+50.288%
2026-05-20	148.0000	152.0000	148.0000	152.0000	-5.414%	2	80	+45.789%
2026-05-19	160.7000	160.7000	160.7000	160.7000	+4.351%	1	79	+37.897%
2026-05-15	150.0000	158.7500	150.0000	154.0000	+8.374%	8	79	+43.896%
2026-05-12	141.7500	142.1000	141.7500	142.1000	-1.361%	11	75	+55.947%
2026-05-11	144.0600	144.0600	144.0600	144.0600	-1.666%	2	75	+53.825%
2026-05-08	146.5000	146.5000	146.5000	146.5000	-5.417%	2	80	+51.263%
2026-05-07	158.5500	158.5500	154.8900	154.8900	+6.380%	7	78	+43.069%
2026-05-06	145.6000	145.6000	145.6000	145.6000	-0.356%	1	82	+52.198%
2026-05-04	146.1200	146.1200	146.1200	146.1200	+0.254%	1	81	+51.656%
2026-05-01	145.7500	145.7500	145.7500	145.7500	+1.040%	2	78	+52.041%
2026-04-30	144.2500	144.2500	144.2500	144.2500	-10.819%	10	78	+53.622%
2026-04-28	161.7500	161.7500	161.7500	161.7500	+5.719%	2	68	+37.002%
2026-04-24	153.0000	153.0000	153.0000	153.0000	+1.493%	1	68	+44.837%
2026-04-23	148.7500	150.7500	148.7500	150.7500	-7.798%	2	67	+46.998%
2026-04-22	162.5000	163.5000	162.5000	163.5000	+4.140%	2	65	+35.535%
2026-04-21	153.0000	157.0000	153.0000	157.0000	+3.980%	2	61	+41.146%
2026-04-20	152.0000	152.0000	150.9900	150.9900	-1.616%	2	61	+46.765%
2026-04-16	153.4700	153.4700	153.4700	153.4700	+6.925%	1	60	+44.393%
2026-04-15	139.0000	143.5300	139.0000	143.5300	+8.341%	3	59	+54.393%
2026-04-14	130.1000	132.4800	129.7500	132.4800	+8.760%	4	57	+67.271%
2026-04-08	121.8100	121.8100	121.8100	121.8100	+8.517%	6	57	+81.923%
2026-04-07	110.8500	112.8200	110.8500	112.2500	-1.267%	7	60	+97.416%
2026-04-02	113.6900	113.6900	113.6900	113.6900	+0.035%	1	54	+94.916%
2026-04-01	113.6500	113.6500	113.6500	113.6500	+0.611%	1	54	+94.985%
2026-03-31	110.0000	112.9600	110.0000	112.9600	+9.140%	12	53	+96.176%
2026-03-30	105.0100	105.0100	103.4000	103.5000	-1.335%	8	50	+114.106%
2026-03-27	104.9000	104.9000	104.9000	104.9000	-8.144%	1	42	+111.249%
2026-03-26	114.2000	114.2000	114.2000	114.2000	-0.218%	2	41	+94.046%
2026-03-25	116.4500	116.8000	114.4400	114.4500	-1.166%	41	42	+93.622%
2026-03-24	116.2000	116.2000	115.5000	115.8000	-6.462%	12	21	+91.364%
2026-03-23	123.7000	123.8000	123.7000	123.8000	-1.355%	2	23	+78.998%
2026-03-20	125.5000	125.5000	125.5000	125.5000	-8.394%	1	22	+76.574%
2026-03-13	137.0000	137.0000	137.0000	137.0000	-3.091%	1	21	+61.752%
2026-03-11	141.6500	141.7500	141.1000	141.3700	+2.725%	18	20	+56.752%
2026-02-25	137.6200	137.6200	137.6200	137.6200	+7.097%	1	16	+61.023%
2026-02-24	127.5000	128.5000	127.5000	128.5000	-5.166%	3	16	+72.451%
2026-02-12	135.5000	135.5000	135.5000	135.5000	-0.638%	2	13	+63.542%
2026-02-06	133.4700	136.3700	132.2500	136.3700	-11.706%	8	14	+62.499%
2026-02-02	156.4500	156.4500	154.4500	154.4500	-1.687%	2	11	+43.477%
2026-01-29	157.1000	157.1000	157.1000	157.1000	-21.681%	1	11	+41.057%
2026-01-09	200.5900	200.5900	200.5900	200.5900	+0.295%	1	10	+10.474%
2026-01-05	200.0000	200.0000	200.0000	200.0000	-6.059%	1	9	+10.800%
2025-12-29	212.9000	212.9000	212.9000	212.9000	-0.565%	1	9	+4.086%
2025-12-24	214.6500	215.1700	214.1000	214.1100	+0.239%	7	5	+3.498%
2025-12-11	213.6000	213.6000	213.6000	213.6000	-2.909%	1	5	+3.745%
2025-12-08	220.0000	220.0000	220.0000	220.0000	+4.513%	1	4	+0.727%
2025-12-05	210.5000	210.5000	210.5000	210.5000	+2.051%	1	3	+5.273%
2025-12-04	206.2700	206.2700	206.2700	206.2700	-3.810%	1	3	+7.432%
2025-11-26	211.5000	214.4400	211.5000	214.4400	+4.350%	2	1	+3.339%
2025-11-25	205.5000	205.5000	205.5000	205.5000	0.000%	1	1	+7.835%