Dark

MSFT20280616C320
MSFT Jun 16 2028 320.00 Call (MSFT280616C00320000)
option OPRA

EOD

Sep 29, 2026

220.67+3.368%(+7.19)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	221.6500	221.7800	220.6700	220.6700	+3.368%	32	96	0.000%
2026-09-23	215.6900	215.8800	213.4800	213.4800	+0.822%	4	110	+3.368%
2026-09-22	211.7400	211.7400	211.7400	211.7400	+1.311%	2	112	+4.217%
2026-09-21	209.0000	209.0000	209.0000	209.0000	-0.096%	1	113	+5.584%
2026-09-17	209.2000	209.2000	209.2000	209.2000	-6.607%	5	113	+5.483%
2026-09-03	224.0000	224.0000	224.0000	224.0000	+6.972%	1	118	-1.487%
2026-08-26	209.4000	209.4000	209.4000	209.4000	+2.808%	1	119	+5.382%
2026-08-24	203.6800	203.6800	203.6800	203.6800	+3.855%	1	120	+8.342%
2026-08-20	196.1200	196.1200	196.1200	196.1200	+0.215%	3	120	+12.518%
2026-08-17	195.7000	195.7000	195.7000	195.7000	-5.913%	1	120	+12.759%
2026-08-13	208.0000	208.0000	208.0000	208.0000	-0.787%	2	121	+6.091%
2026-08-12	209.6500	209.6500	209.6500	209.6500	-2.488%	1	123	+5.256%
2026-08-11	215.0000	215.0000	215.0000	215.0000	-4.444%	1	124	+2.637%
2026-08-10	223.0500	225.0000	223.0500	225.0000	+4.370%	2	125	-1.924%
2026-08-07	215.0000	215.5800	214.1200	215.5800	+1.660%	11	127	+2.361%
2026-08-06	210.7600	212.0600	210.7600	212.0600	+3.192%	10	128	+4.060%
2026-08-05	204.7500	205.5000	204.7500	205.5000	-2.993%	3	131	+7.382%
2026-08-04	209.1800	213.2500	209.1800	211.8400	+3.160%	8	134	+4.168%
2026-08-03	205.5400	205.5400	204.5500	205.3500	+14.026%	9	134	+7.460%
2026-07-31	175.5700	180.0900	175.5700	180.0900	+2.909%	3	138	+22.533%
2026-07-30	166.5000	175.0000	162.0000	175.0000	+38.013%	40	139	+26.097%
2026-07-29	126.8000	126.8000	126.8000	126.8000	-2.872%	1	136	+74.030%
2026-07-28	130.5500	130.5500	130.5500	130.5500	+4.065%	1	135	+69.031%
2026-07-27	125.4500	125.4500	125.4500	125.4500	+7.775%	1	135	+75.903%
2026-07-23	116.4000	116.4000	116.4000	116.4000	-5.962%	1	136	+89.579%
2026-07-22	125.4700	125.4700	123.7800	123.7800	-8.311%	2	136	+78.276%
2026-07-20	135.5900	135.5900	135.0000	135.0000	+7.527%	2	136	+63.459%
2026-07-17	125.5500	125.5500	125.5500	125.5500	-4.807%	1	136	+75.763%
2026-07-15	131.1400	131.9100	131.1400	131.8900	+2.718%	16	135	+67.314%
2026-07-13	127.0400	128.4000	127.0400	128.4000	+6.028%	5	150	+71.861%
2026-07-10	121.1000	121.1000	121.1000	121.1000	-0.395%	1	149	+82.221%
2026-07-08	119.0000	121.5800	119.0000	121.5800	-5.437%	4	149	+81.502%
2026-07-07	128.5700	128.5700	128.5700	128.5700	+4.912%	5	148	+71.634%
2026-07-06	122.8900	122.8900	121.9700	122.5500	-1.960%	4	153	+80.065%
2026-07-01	121.3500	125.0000	121.3500	125.0000	+12.007%	8	151	+76.536%
2026-06-30	112.4400	112.4400	110.9500	111.6000	+0.541%	8	146	+97.733%
2026-06-29	117.7700	117.7800	109.0000	111.0000	-0.287%	19	140	+98.802%
2026-06-26	104.2500	112.5000	104.2500	111.3200	+12.615%	9	130	+98.230%
2026-06-25	97.0000	98.8500	97.0000	98.8500	-10.938%	4	125	+123.237%
2026-06-24	112.4600	112.4600	110.9900	110.9900	-0.990%	3	122	+98.820%
2026-06-22	115.0000	115.0000	112.1000	112.1000	-1.839%	4	119	+96.851%
2026-06-18	116.3500	116.3500	114.2000	114.2000	-3.081%	2	108	+93.231%
2026-06-17	120.7500	121.0700	117.8300	117.8300	-6.074%	5	108	+87.278%
2026-06-16	125.4500	125.4500	125.4500	125.4500	-3.936%	1	108	+75.903%
2026-06-15	130.5900	130.5900	130.5900	130.5900	-3.267%	1	107	+68.979%
2026-06-10	135.0000	135.0000	135.0000	135.0000	-12.480%	1	107	+63.459%
2026-06-04	154.2500	154.2500	154.2500	154.2500	+1.414%	1	106	+43.060%
2026-06-03	152.0500	152.1000	152.0500	152.1000	-10.133%	2	107	+45.082%
2026-06-02	169.2500	169.2500	169.2500	169.2500	-8.459%	1	106	+30.381%
2026-06-01	182.7400	184.8900	181.0000	184.8900	+11.380%	3	106	+19.352%
2026-05-29	166.0000	166.0000	166.0000	166.0000	+21.487%	1	105	+32.934%
2026-05-27	136.6400	136.6400	136.6400	136.6400	-3.366%	1	105	+61.497%
2026-05-26	141.4000	141.4000	141.4000	141.4000	-3.810%	1	105	+56.061%
2026-05-21	147.0000	147.0000	147.0000	147.0000	+2.797%	2	104	+50.116%
2026-05-20	143.0000	143.0000	143.0000	143.0000	-5.952%	2	104	+54.315%
2026-05-15	149.3400	152.0500	149.3400	152.0500	+11.596%	2	102	+45.130%
2026-05-14	132.8600	136.2500	132.8600	136.2500	-0.147%	2	102	+61.960%
2026-05-12	136.4500	136.4500	136.4500	136.4500	-2.186%	2	99	+61.722%
2026-05-08	142.1000	142.1000	139.5000	139.5000	+3.333%	4	99	+58.186%
2026-04-30	135.0000	135.0000	131.4100	135.0000	-11.591%	36	98	+63.459%
2026-04-28	150.1800	153.2500	150.1800	152.7000	+7.158%	3	80	+44.512%
2026-04-23	147.5000	147.5000	142.5000	142.5000	-6.826%	32	80	+54.856%
2026-04-21	145.1000	152.9400	145.1000	152.9400	+1.024%	2	61	+44.285%
2026-04-17	151.3900	151.3900	151.3900	151.3900	+4.407%	1	59	+45.763%
2026-04-16	145.0000	145.0000	145.0000	145.0000	+6.445%	14	59	+52.186%
2026-04-15	131.7500	136.2200	131.7500	136.2200	+8.758%	3	48	+61.995%
2026-04-14	123.2800	125.2500	123.2800	125.2500	+8.649%	5	47	+76.184%
2026-04-13	114.0000	115.2800	114.0000	115.2800	+11.028%	3	47	+91.421%
2026-04-09	103.8300	103.8300	103.8300	103.8300	-5.652%	4	45	+112.530%
2026-04-08	108.7500	110.0500	108.7500	110.0500	+2.659%	3	41	+100.518%
2026-04-07	107.2000	107.2000	107.2000	107.2000	-0.084%	1	38	+105.849%
2026-04-02	107.0000	107.2900	107.0000	107.2900	+1.217%	2	37	+105.676%
2026-04-01	106.0000	106.0000	106.0000	106.0000	+1.815%	1	37	+108.179%
2026-03-30	103.7500	104.1100	103.7500	104.1100	+4.633%	2	38	+111.959%
2026-03-27	101.5000	102.1000	99.5000	99.5000	-8.312%	3	37	+121.779%
2026-03-25	110.2000	110.3000	108.5200	108.5200	-1.987%	19	34	+103.345%
2026-03-24	110.7200	110.7200	110.7200	110.7200	-5.778%	1	34	+99.305%
2026-03-23	117.8500	117.8500	117.3500	117.5100	-2.481%	6	33	+87.788%
2026-03-20	120.5000	120.5000	120.5000	120.5000	-1.873%	1	30	+83.129%
2026-03-19	122.3500	122.8000	122.2500	122.8000	-3.459%	14	29	+79.699%
2026-03-18	127.2000	127.2000	127.2000	127.2000	-2.901%	1	26	+73.483%
2026-03-13	131.0000	131.0000	131.0000	131.0000	-3.107%	1	25	+68.450%
2026-03-11	135.3000	135.4000	135.2000	135.2000	-0.493%	3	25	+63.217%
2026-03-03	135.8700	135.8700	135.8700	135.8700	+3.441%	1	24	+62.413%
2026-02-25	130.2000	131.3500	129.2500	131.3500	+11.078%	6	23	+68.002%
2026-02-23	121.4500	121.5000	118.2500	118.2500	-8.496%	5	23	+86.613%
2026-02-17	129.2300	129.2300	129.2300	129.2300	-11.939%	1	20	+70.758%
2026-02-10	146.5500	146.7500	146.5500	146.7500	+4.896%	2	19	+50.371%
2026-02-09	140.2300	140.7000	139.9000	139.9000	+8.349%	4	19	+57.734%
2026-02-06	129.1200	129.1200	129.1200	129.1200	-6.108%	2	19	+70.903%
2026-02-03	137.5000	137.5200	137.5000	137.5200	-14.071%	15	19	+60.464%
2026-01-30	156.1800	160.0400	156.1800	160.0400	+1.035%	2	5	+37.884%
2026-01-29	151.4400	158.4000	151.0300	158.4000	-19.068%	3	4	+39.312%
2026-01-27	195.7200	195.7200	195.7200	195.7200	+2.434%	1	4	+12.748%
2026-01-02	191.0700	191.0700	191.0700	191.0700	-6.301%	1	5	+15.492%
2025-12-31	203.9200	203.9200	203.9200	203.9200	-0.609%	1	4	+8.214%
2025-12-23	205.4300	205.4300	205.1700	205.1700	+1.144%	2	4	+7.555%
2025-12-19	202.6000	202.8500	202.6000	202.8500	-2.476%	2	3	+8.785%
2025-12-18	208.0000	208.0000	208.0000	208.0000	+5.051%	1	3	+6.091%
2025-12-12	198.0000	198.0000	198.0000	198.0000	-2.473%	1	3	+11.449%
2025-12-10	203.0200	203.0200	203.0200	203.0200	+2.102%	1	3	+8.694%
2025-12-04	198.8400	198.8400	198.8400	198.8400	-1.025%	1	4	+10.979%
2025-12-03	200.9000	200.9000	200.9000	200.9000	-3.413%	1	3	+9.841%
2025-12-01	208.0000	208.0000	208.0000	208.0000	+1.711%	1	2	+6.091%
2025-11-26	204.5000	204.5000	204.5000	204.5000	0.000%	1	0	+7.907%