Dark

MSFT20280616C340
MSFT Jun 16 2028 340.00 Call (MSFT280616C00340000)
option OPRA

EOD

Sep 25, 2026

207.14+5.078%(+10.01)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	207.1400	207.1400	207.1400	207.1400	+5.078%	10	232	0.000%
2026-09-23	198.1800	198.1800	196.7200	197.1300	+0.361%	18	232	+5.078%
2026-09-22	195.3400	196.7800	195.3400	196.4200	+0.998%	45	240	+5.458%
2026-09-17	194.4800	194.4800	194.4800	194.4800	-5.247%	1	246	+6.510%
2026-09-14	205.2500	205.2500	205.2500	205.2500	+5.375%	1	246	+0.921%
2026-09-11	194.7800	194.7800	194.7800	194.7800	-1.312%	1	246	+6.346%
2026-09-04	197.3700	197.3700	197.3700	197.3700	-4.514%	1	247	+4.950%
2026-09-03	206.8000	206.8000	206.7000	206.7000	-0.024%	2	247	+0.213%
2026-08-31	206.7500	206.7500	206.7500	206.7500	-1.800%	1	247	+0.189%
2026-08-28	208.1000	210.5400	208.1000	210.5400	+3.714%	2	247	-1.615%
2026-08-27	203.4000	203.4000	203.0000	203.0000	+8.278%	11	249	+2.039%
2026-08-19	187.4800	187.4800	187.4800	187.4800	-4.225%	1	259	+10.486%
2026-08-13	193.4500	195.7500	193.4500	195.7500	-3.357%	4	260	+5.819%
2026-08-11	202.5500	202.5500	202.5500	202.5500	-2.150%	1	262	+2.266%
2026-08-10	204.5000	207.0000	204.5000	207.0000	+3.371%	2	262	+0.068%
2026-08-07	203.5000	203.5000	199.4300	200.2500	-1.379%	24	262	+3.441%
2026-08-06	196.0000	203.5500	196.0000	203.0500	+6.348%	14	264	+2.014%
2026-08-05	190.0000	190.9500	190.0000	190.9300	-3.429%	14	265	+8.490%
2026-08-04	196.7300	199.5000	195.4100	197.7100	+3.719%	10	267	+4.770%
2026-08-03	178.6600	190.6200	178.6600	190.6200	+15.060%	25	269	+8.666%
2026-07-31	163.5000	165.6700	163.5000	165.6700	+2.310%	2	272	+25.032%
2026-07-30	151.2500	161.9300	151.0000	161.9300	+38.877%	26	273	+27.919%
2026-07-29	116.6000	116.6000	116.6000	116.6000	+1.790%	1	269	+77.650%
2026-07-28	118.6400	118.6400	114.3500	114.5500	-0.044%	17	269	+80.829%
2026-07-27	114.3500	114.6000	114.2000	114.6000	+6.654%	4	266	+80.750%
2026-07-23	111.5000	111.5000	106.2000	107.4500	-4.191%	10	266	+92.778%
2026-07-22	112.1000	112.1500	112.1000	112.1500	-7.122%	2	265	+84.699%
2026-07-21	120.7500	120.7500	120.7500	120.7500	-2.778%	1	267	+71.545%
2026-07-20	119.4200	124.2000	119.4200	124.2000	+5.174%	2	267	+66.779%
2026-07-17	118.0900	118.0900	118.0900	118.0900	-2.405%	1	265	+75.409%
2026-07-16	121.0000	121.0000	121.0000	121.0000	+0.390%	1	264	+71.190%
2026-07-15	119.6600	120.5300	119.6600	120.5300	+3.326%	4	264	+71.858%
2026-07-13	114.9000	116.6500	111.5000	116.6500	+4.152%	4	264	+77.574%
2026-07-10	112.0000	112.0000	112.0000	112.0000	+7.692%	2	262	+84.946%
2026-07-09	105.9500	105.9500	104.0000	104.0000	-5.925%	4	260	+99.173%
2026-07-08	109.7500	110.5500	109.7500	110.5500	-6.369%	8	256	+87.372%
2026-07-07	118.4000	118.4000	118.0700	118.0700	+5.420%	5	254	+75.438%
2026-07-06	109.4400	112.3500	109.4400	112.0000	-3.830%	110	250	+84.946%
2026-07-02	114.0000	117.0500	114.0000	116.4600	+3.062%	4	195	+77.864%
2026-07-01	107.0000	113.0000	107.0000	113.0000	+11.815%	8	195	+83.310%
2026-06-30	100.2800	102.2000	100.2800	101.0600	+1.060%	4	195	+104.967%
2026-06-29	101.3500	101.3500	98.6000	100.0000	-4.398%	10	193	+107.140%
2026-06-26	101.4000	105.0000	99.5800	104.6000	+17.912%	20	188	+98.031%
2026-06-25	90.5500	91.7600	88.7100	88.7100	-9.406%	7	178	+133.502%
2026-06-24	100.4300	100.4300	97.9200	97.9200	-4.000%	7	176	+111.540%
2026-06-23	103.5000	103.5000	102.0000	102.0000	+2.358%	3	171	+103.078%
2026-06-22	103.4000	104.0000	99.6500	99.6500	-6.651%	3	170	+107.868%
2026-06-18	104.5000	107.0000	104.2900	106.7500	-2.422%	33	149	+94.042%
2026-06-17	109.4000	109.4000	109.4000	109.4000	-2.321%	1	149	+89.342%
2026-06-12	112.0000	112.0000	112.0000	112.0000	0.000%	1	149	+84.946%
2026-06-11	112.1000	112.1000	112.0000	112.0000	-8.272%	5	148	+84.946%
2026-06-09	122.7000	122.7000	122.1000	122.1000	-4.085%	2	150	+69.648%
2026-06-08	127.3000	127.3000	127.3000	127.3000	-3.561%	3	149	+62.718%
2026-06-05	132.0000	132.0000	132.0000	132.0000	-7.238%	1	146	+56.924%
2026-06-04	141.0000	142.3000	141.0000	142.3000	+0.007%	3	146	+45.566%
2026-06-03	147.1500	147.1500	142.2900	142.2900	-9.915%	3	146	+45.576%
2026-06-02	157.9500	157.9500	157.9500	157.9500	-7.632%	1	146	+31.143%
2026-06-01	171.0000	171.0000	171.0000	171.0000	+33.406%	1	145	+21.135%
2026-05-26	132.1300	132.1300	128.1800	128.1800	-2.451%	3	145	+61.601%
2026-05-22	131.4000	131.4000	131.4000	131.4000	-1.425%	1	143	+57.641%
2026-05-21	133.0000	133.3500	131.4400	133.3000	-1.884%	9	142	+55.394%
2026-05-18	135.8600	135.8600	135.8600	135.8600	-2.721%	1	142	+52.466%
2026-05-15	128.0000	139.6600	128.0000	139.6600	+12.811%	23	136	+48.317%
2026-05-14	123.8000	123.8000	123.8000	123.8000	+3.668%	1	135	+67.318%
2026-05-13	119.2900	119.4200	119.2900	119.4200	-3.068%	11	145	+73.455%
2026-05-12	123.2000	123.2000	123.2000	123.2000	-0.324%	10	145	+68.133%
2026-05-11	123.5000	123.6000	123.5000	123.6000	-4.186%	6	145	+67.589%
2026-05-08	129.0000	129.0000	128.5000	129.0000	-5.908%	3	138	+60.574%
2026-05-07	137.1000	137.1000	137.1000	137.1000	+8.465%	1	135	+51.087%
2026-05-06	127.0000	127.0000	126.3500	126.4000	+2.183%	3	136	+63.877%
2026-05-05	123.5000	123.7000	123.5000	123.7000	-2.136%	2	135	+67.454%
2026-05-04	128.0100	128.0100	126.4000	126.4000	-0.433%	5	134	+63.877%
2026-05-01	128.8800	128.8800	126.9500	126.9500	+1.560%	10	126	+63.167%
2026-04-30	127.1000	127.1000	117.0000	125.0000	-9.420%	20	126	+65.712%
2026-04-29	138.2000	138.2000	134.9000	138.0000	-2.680%	3	115	+50.101%
2026-04-28	139.6400	142.0500	139.5300	141.8000	+5.428%	54	115	+46.079%
2026-04-27	134.5000	134.5000	134.5000	134.5000	+1.617%	1	117	+54.007%
2026-04-24	132.3600	132.3600	132.3600	132.3600	-1.861%	2	117	+56.497%
2026-04-23	134.8700	134.8700	134.8700	134.8700	-5.454%	1	115	+53.585%
2026-04-22	142.6500	142.6500	142.6500	142.6500	+6.774%	1	115	+45.209%
2026-04-21	133.6000	133.6000	133.6000	133.6000	-5.201%	1	115	+55.045%
2026-04-17	138.0000	140.9300	138.0000	140.9300	+6.218%	16	114	+46.981%
2026-04-16	133.0000	133.8500	132.6800	132.6800	+10.337%	6	113	+56.120%
2026-04-15	120.2500	120.2500	120.2500	120.2500	+5.022%	1	112	+72.258%
2026-04-14	109.9200	115.3500	109.9200	114.5000	+8.325%	21	112	+80.908%
2026-04-13	103.7000	105.7000	103.6500	105.7000	+9.818%	6	106	+95.970%
2026-04-10	98.0000	98.0000	96.0000	96.2500	+0.260%	16	104	+115.210%
2026-04-09	96.5000	96.5000	95.0000	96.0000	-0.394%	4	93	+115.771%
2026-04-08	101.2500	101.7000	96.3800	96.3800	-0.485%	5	90	+114.920%
2026-04-07	96.6800	96.8500	94.9000	96.8500	+0.259%	6	90	+113.877%
2026-04-06	98.3000	98.3000	96.6000	96.6000	+0.761%	11	90	+114.431%
2026-04-01	98.0000	98.0000	95.8700	95.8700	-0.208%	2	90	+116.063%
2026-03-31	93.7000	96.5000	93.7000	96.0700	+6.970%	5	89	+115.614%
2026-03-30	90.7500	92.5000	89.8100	89.8100	+0.910%	4	92	+130.642%
2026-03-27	89.0000	89.0000	89.0000	89.0000	-9.184%	1	91	+132.742%
2026-03-26	98.0000	98.0000	98.0000	98.0000	-1.010%	1	91	+111.367%
2026-03-25	99.0000	99.0000	99.0000	99.0000	-0.702%	1	90	+109.232%
2026-03-24	101.8000	101.8000	98.8300	99.7000	-5.837%	7	89	+107.763%
2026-03-23	108.9700	108.9700	105.8500	105.8800	-0.217%	4	89	+95.637%
2026-03-20	109.0000	109.0000	106.1100	106.1100	-6.823%	91	88	+95.213%
2026-03-18	113.8800	113.8800	113.8800	113.8800	-7.377%	1	32	+81.893%
2026-03-11	123.3000	123.3000	122.9500	122.9500	-0.967%	4	31	+68.475%
2026-03-10	124.7500	124.9000	124.0000	124.1500	-3.378%	6	31	+66.847%
2026-03-04	128.4900	128.4900	128.4900	128.4900	+2.082%	1	33	+61.211%
2026-02-26	125.8700	125.8700	125.8700	125.8700	+16.546%	1	33	+64.567%
2026-02-23	111.7500	111.7500	108.0000	108.0000	-19.403%	29	32	+91.796%
2026-02-10	133.6500	134.0000	133.6500	134.0000	+8.065%	2	18	+54.582%
2026-02-09	124.0000	124.0000	124.0000	124.0000	-4.769%	1	18	+67.048%
2026-02-04	130.2100	130.2100	130.2100	130.2100	+1.252%	1	18	+59.081%
2026-02-03	128.6000	128.6000	128.6000	128.6000	-6.131%	1	18	+61.073%
2026-02-02	141.4500	141.4500	137.0000	137.0000	-4.583%	2	17	+51.197%
2026-01-30	146.0500	146.0500	143.5800	143.5800	+4.612%	3	16	+44.268%
2026-01-29	143.4200	143.4200	137.1900	137.2500	-16.055%	3	14	+50.922%
2026-01-15	163.5000	163.5000	163.5000	163.5000	-8.761%	1	14	+26.691%
2026-01-06	180.3600	180.7900	179.2000	179.2000	-5.280%	29	14	+15.592%
2025-12-18	189.1900	189.1900	189.1900	189.1900	+4.008%	1	2	+9.488%
2025-12-15	181.9000	181.9000	181.9000	181.9000	0.000%	1	1	+13.876%