Dark

MSFT20280616C330
MSFT Jun 16 2028 330.00 Call (MSFT280616C00330000)
option OPRA

EOD

Sep 29, 2026

213.51+4.437%(+9.07)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	213.5100	213.5100	213.5100	213.5100	+4.437%	5	113	0.000%
2026-09-23	207.2100	207.2100	204.2300	204.4400	+0.132%	72	118	+4.437%
2026-09-22	204.0300	204.1700	204.0300	204.1700	+0.979%	2	124	+4.575%
2026-09-18	199.5000	202.1900	199.5000	202.1900	-2.206%	3	125	+5.599%
2026-09-15	206.7500	206.7500	206.7500	206.7500	-3.613%	1	126	+3.270%
2026-08-28	212.9500	214.5000	212.9500	214.5000	+2.828%	3	127	-0.462%
2026-08-27	208.3300	209.2700	208.3300	208.6000	+6.445%	5	130	+2.354%
2026-08-25	195.9700	195.9700	195.9700	195.9700	+3.294%	3	132	+8.950%
2026-08-20	188.8500	190.8800	188.8500	189.7200	-0.498%	15	132	+12.540%
2026-08-19	190.1500	190.6700	190.1500	190.6700	-5.299%	5	142	+11.979%
2026-08-13	201.3400	201.3400	201.3400	201.3400	-4.119%	1	141	+6.045%
2026-08-11	207.0000	209.9900	207.0000	209.9900	-1.344%	2	142	+1.676%
2026-08-10	216.0000	216.0000	212.8500	212.8500	+2.881%	4	144	+0.310%
2026-08-07	206.8900	206.8900	206.8900	206.8900	+4.448%	1	147	+3.200%
2026-08-05	205.0000	205.0000	195.2000	198.0800	-1.246%	6	148	+7.790%
2026-08-04	196.0500	200.5800	195.2800	200.5800	+0.870%	21	153	+6.446%
2026-08-03	195.0000	198.8500	195.0000	198.8500	+19.429%	22	161	+7.372%
2026-07-31	170.9000	171.8000	166.5000	166.5000	0.000%	9	156	+28.234%
2026-07-30	156.5500	169.4400	156.5500	166.5000	+37.603%	37	159	+28.234%
2026-07-29	121.0000	121.0000	121.0000	121.0000	+1.086%	1	151	+76.455%
2026-07-27	119.7500	119.7500	119.7000	119.7000	+5.695%	10	150	+78.371%
2026-07-23	115.0600	115.0600	113.0000	113.2500	-4.471%	3	145	+88.530%
2026-07-22	120.0000	120.0000	118.1100	118.5500	-2.227%	3	144	+80.101%
2026-07-17	126.1000	126.1000	121.2500	121.2500	-3.770%	2	147	+76.091%
2026-07-15	123.5000	126.0000	123.5000	126.0000	+7.637%	3	149	+69.452%
2026-07-10	115.9500	117.0600	115.9500	117.0600	+3.273%	2	151	+82.394%
2026-07-09	113.3500	113.3500	113.3500	113.3500	-5.431%	1	149	+88.363%
2026-07-07	121.9800	123.0500	119.8600	119.8600	+1.749%	5	148	+78.133%
2026-07-02	117.8000	117.8000	117.8000	117.8000	-0.017%	2	150	+81.248%
2026-07-01	110.9000	117.8200	110.9000	117.8200	+12.434%	3	150	+81.217%
2026-06-29	112.9300	112.9300	104.7900	104.7900	-2.321%	2	148	+103.750%
2026-06-26	98.0000	107.2800	98.0000	107.2800	+17.041%	7	149	+99.021%
2026-06-25	98.5000	98.5000	91.6600	91.6600	-13.028%	9	147	+132.937%
2026-06-24	105.3900	105.3900	105.3900	105.3900	-2.027%	1	141	+102.590%
2026-06-23	107.5300	107.5700	106.5600	107.5700	+1.673%	4	141	+98.485%
2026-06-22	104.4100	105.8000	104.4100	105.8000	-4.984%	2	138	+101.805%
2026-06-18	111.3500	111.3500	111.3500	111.3500	-3.224%	1	133	+91.747%
2026-06-17	115.7000	115.7000	115.0600	115.0600	-5.300%	3	133	+85.564%
2026-06-16	121.5000	121.5000	121.5000	121.5000	-5.263%	1	133	+75.728%
2026-06-15	126.1100	128.2700	126.1100	128.2500	+7.412%	7	134	+66.480%
2026-06-12	119.4000	119.4000	119.4000	119.4000	+1.660%	1	128	+78.819%
2026-06-11	119.0000	119.0000	117.4500	117.4500	-15.137%	3	127	+81.788%
2026-06-05	142.0500	142.0500	137.0000	138.4000	-13.065%	4	125	+54.270%
2026-06-02	159.2000	159.2000	159.2000	159.2000	-10.244%	1	126	+34.114%
2026-06-01	177.3700	177.3700	177.3700	177.3700	+11.343%	1	125	+20.375%
2026-05-29	156.3500	159.3000	156.3500	159.3000	+9.154%	9	126	+34.030%
2026-05-28	142.9000	145.9400	141.7500	145.9400	+8.506%	6	126	+46.300%
2026-05-27	133.9500	134.5000	133.9500	134.5000	-1.226%	5	129	+58.743%
2026-05-26	139.5000	139.5000	136.0000	136.1700	-1.398%	13	126	+56.797%
2026-05-22	138.1000	138.1000	138.1000	138.1000	-2.746%	10	121	+54.605%
2026-05-21	142.0000	142.0000	142.0000	142.0000	+3.650%	1	131	+50.359%
2026-05-20	133.4000	137.0000	133.4000	137.0000	-5.745%	4	131	+55.847%
2026-05-19	145.3500	145.3500	145.3500	145.3500	+2.772%	1	126	+46.894%
2026-05-15	138.0000	142.2500	135.3900	141.4300	+9.763%	19	126	+50.965%
2026-05-12	128.2500	129.3000	128.2500	128.8500	-0.885%	24	123	+65.704%
2026-05-11	129.9800	130.0000	129.0500	130.0000	-4.165%	8	123	+64.238%
2026-05-08	135.6500	135.6500	135.6500	135.6500	+2.416%	1	99	+57.398%
2026-05-06	133.0000	133.0000	132.2500	132.4500	-1.918%	12	99	+61.200%
2026-05-01	135.0400	135.0400	135.0400	135.0400	+6.373%	1	90	+58.109%
2026-04-30	131.6500	131.6500	126.9500	126.9500	-11.687%	2	90	+68.184%
2026-04-29	143.7500	143.7500	143.7500	143.7500	-1.541%	2	88	+48.529%
2026-04-28	146.0000	146.0000	146.0000	146.0000	+3.546%	1	88	+46.240%
2026-04-24	141.0000	141.0000	141.0000	141.0000	+2.920%	1	88	+51.426%
2026-04-23	137.0000	137.0000	137.0000	137.0000	-1.510%	1	87	+55.847%
2026-04-20	139.1000	139.1000	139.1000	139.1000	-1.313%	1	87	+53.494%
2026-04-17	144.5000	144.5000	140.9500	140.9500	+0.679%	2	87	+51.479%
2026-04-16	140.0000	140.0000	140.0000	140.0000	+5.812%	1	87	+52.507%
2026-04-15	129.6600	132.3100	129.6600	132.3100	+11.278%	3	88	+61.371%
2026-04-14	118.9000	118.9000	118.9000	118.9000	+8.061%	1	85	+79.571%
2026-04-13	110.0200	110.0300	110.0200	110.0300	+6.825%	2	84	+94.047%
2026-04-10	103.7500	103.7500	103.0000	103.0000	+2.183%	3	82	+107.291%
2026-04-09	99.5000	100.8000	99.5000	100.8000	-1.850%	2	80	+111.815%
2026-04-06	104.0000	104.0000	102.7000	102.7000	-0.475%	2	78	+107.897%
2026-04-01	101.0000	103.1900	101.0000	103.1900	-1.724%	2	78	+106.910%
2026-03-31	105.0000	105.0000	105.0000	105.0000	+11.111%	1	78	+103.343%
2026-03-30	94.5000	94.5000	94.5000	94.5000	+1.286%	1	78	+125.937%
2026-03-27	94.6000	94.6000	93.3000	93.3000	-11.564%	2	77	+128.842%
2026-03-26	105.5000	105.5000	105.5000	105.5000	+0.909%	2	76	+102.379%
2026-03-25	104.5000	104.5500	104.5000	104.5500	-0.947%	2	74	+104.218%
2026-03-24	106.0000	106.2500	104.1500	105.5500	-5.353%	75	73	+102.283%
2026-03-23	112.2000	112.2000	111.4000	111.5200	-1.222%	10	66	+91.454%
2026-03-20	112.5000	113.2500	112.0000	112.9000	-2.672%	41	66	+89.114%
2026-03-19	117.0000	117.0000	116.0000	116.0000	-4.203%	4	51	+84.060%
2026-03-18	121.0900	121.0900	121.0900	121.0900	-1.151%	2	47	+76.323%
2026-03-13	122.5000	122.5000	122.5000	122.5000	-5.039%	3	47	+74.294%
2026-03-11	129.2000	129.3500	129.0000	129.0000	-0.769%	5	44	+65.512%
2026-03-10	130.0000	130.0000	130.0000	130.0000	-2.256%	1	41	+64.238%
2026-03-09	131.0000	133.0000	131.0000	133.0000	-1.481%	2	40	+60.534%
2026-03-05	134.0000	135.0000	134.0000	135.0000	+10.222%	2	38	+58.156%
2026-03-02	122.4800	122.4800	122.4800	122.4800	+0.666%	2	36	+74.322%
2026-02-27	121.6700	121.6700	121.6700	121.6700	-6.408%	1	34	+75.483%
2026-02-26	130.0000	130.0000	130.0000	130.0000	+4.000%	1	33	+64.238%
2026-02-25	125.0000	125.0000	125.0000	125.0000	+1.461%	1	34	+70.808%
2026-02-12	123.5000	123.5000	123.2000	123.2000	-3.373%	2	34	+73.304%
2026-02-11	128.0000	128.0000	127.5000	127.5000	-7.629%	2	33	+67.459%
2026-02-10	139.9500	140.2000	136.8000	138.0300	+3.798%	11	32	+54.684%
2026-02-09	132.9800	132.9800	132.9800	132.9800	+7.294%	1	36	+60.558%
2026-02-05	123.9400	123.9400	123.9400	123.9400	-6.106%	1	35	+72.269%
2026-02-04	132.0000	132.0000	132.0000	132.0000	-0.640%	1	34	+61.750%
2026-02-03	132.8500	132.8500	132.8500	132.8500	-11.851%	1	33	+60.715%
2026-01-29	146.7500	150.7100	146.7500	150.7100	-18.314%	5	32	+41.669%
2026-01-26	184.5000	184.5000	184.5000	184.5000	+13.889%	2	31	+15.724%
2026-01-21	162.0000	162.0000	162.0000	162.0000	-5.274%	1	33	+31.796%
2026-01-15	171.7700	171.7700	171.0200	171.0200	-6.938%	15	33	+24.845%
2026-01-13	183.7700	183.7700	183.7700	183.7700	-2.042%	9	26	+16.183%
2026-01-06	187.6900	188.0100	187.6000	187.6000	+1.813%	8	26	+13.811%
2026-01-02	187.5500	187.5500	184.2600	184.2600	-6.362%	8	22	+15.874%
2025-12-31	196.7800	196.7800	196.7800	196.7800	-0.455%	4	14	+8.502%
2025-12-30	197.6800	197.6800	197.6800	197.6800	+6.837%	1	14	+8.008%
2025-12-16	185.0300	185.0300	185.0300	185.0300	-3.283%	2	13	+15.392%
2025-12-03	191.3100	191.3100	191.3100	191.3100	-6.221%	2	11	+11.604%
2025-11-28	204.0100	204.0100	204.0000	204.0000	0.000%	9	9	+4.662%