Dark

MSFT20280616C360
MSFT Jun 16 2028 360.00 Call (MSFT280616C00360000)
option OPRA

EOD

Sep 29, 2026

192.50-1.408%(-2.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	193.6600	193.7900	192.5000	192.5000	-1.408%	3	161	0.000%
2026-09-25	195.2500	195.2500	195.2500	195.2500	+5.976%	1	161	-1.408%
2026-09-23	183.2600	184.5700	182.2300	184.2400	+1.364%	6	162	+4.483%
2026-09-22	180.6700	181.9100	180.6700	181.7600	+2.689%	25	163	+5.909%
2026-09-21	177.0000	177.0000	177.0000	177.0000	-4.582%	1	168	+8.757%
2026-09-14	185.5000	185.5000	185.5000	185.5000	+1.588%	1	170	+3.774%
2026-09-04	182.6000	182.6000	182.6000	182.6000	-6.837%	2	172	+5.422%
2026-08-28	196.0000	196.0000	196.0000	196.0000	+4.255%	1	172	-1.786%
2026-08-27	186.7500	188.0000	186.7500	188.0000	+8.357%	4	173	+2.394%
2026-08-24	173.5000	173.5000	173.5000	173.5000	+2.754%	1	177	+10.951%
2026-08-21	168.8500	168.8500	168.8500	168.8500	-0.665%	1	178	+14.007%
2026-08-19	173.3400	173.3400	169.9700	169.9800	+2.639%	20	179	+13.249%
2026-08-18	165.6100	165.6100	165.6100	165.6100	-2.582%	1	179	+16.237%
2026-08-17	170.0000	170.0000	170.0000	170.0000	-5.028%	1	179	+13.235%
2026-08-14	179.0000	179.0000	179.0000	179.0000	-4.823%	1	180	+7.542%
2026-08-11	187.8000	188.0700	187.6000	188.0700	-1.601%	3	180	+2.356%
2026-08-10	191.1300	191.1300	191.1300	191.1300	+2.400%	1	182	+0.717%
2026-08-07	189.0000	189.0000	185.8000	186.6500	-0.533%	9	182	+3.134%
2026-08-06	182.9800	187.6500	182.8300	187.6500	+5.333%	32	183	+2.585%
2026-08-05	178.2000	178.2000	178.1500	178.1500	+0.929%	2	179	+8.055%
2026-08-04	176.5100	176.5100	176.5100	176.5100	+0.256%	1	180	+9.059%
2026-08-03	174.4800	176.7500	170.2500	176.0600	+15.072%	35	181	+9.338%
2026-07-31	147.0000	153.0000	147.0000	153.0000	+2.878%	5	188	+25.817%
2026-07-30	140.0000	149.0000	138.3500	148.7200	+46.349%	23	193	+29.438%
2026-07-29	105.3500	105.3500	101.6000	101.6200	-2.654%	24	203	+89.431%
2026-07-27	103.4700	106.0000	103.4700	104.3900	+6.629%	13	184	+84.405%
2026-07-23	98.9700	98.9700	97.0000	97.9000	-5.456%	15	186	+96.629%
2026-07-22	111.4500	111.4500	103.5500	103.5500	-7.956%	3	175	+85.901%
2026-07-20	108.7000	112.6200	108.6900	112.5000	+5.683%	9	174	+71.111%
2026-07-17	106.9900	106.9900	106.4500	106.4500	-3.796%	3	173	+80.836%
2026-07-16	106.7500	114.3400	106.7500	110.6500	+0.072%	5	173	+73.972%
2026-07-15	110.0000	110.5700	110.0000	110.5700	+9.605%	2	177	+74.098%
2026-07-14	98.0000	102.1800	98.0000	100.8800	-4.830%	8	177	+90.821%
2026-07-13	105.1500	106.0000	102.8500	106.0000	+4.567%	4	177	+81.604%
2026-07-10	100.5800	101.3700	98.9200	101.3700	+3.969%	6	176	+89.898%
2026-07-09	93.0000	97.5000	93.0000	97.5000	-3.609%	6	176	+97.436%
2026-07-08	99.5500	101.1500	99.5500	101.1500	-5.529%	2	175	+90.311%
2026-07-07	107.0700	107.0700	107.0700	107.0700	+4.052%	5	174	+79.789%
2026-07-06	103.7500	103.7500	100.0000	102.9000	-3.107%	5	169	+87.075%
2026-07-02	101.2800	106.2000	101.2800	106.2000	+1.627%	3	164	+81.262%
2026-07-01	97.0000	104.5000	95.9100	104.5000	+13.711%	34	164	+84.211%
2026-06-30	92.4800	92.6000	91.9000	91.9000	+2.111%	4	190	+109.467%
2026-06-29	97.4700	97.4700	89.2500	90.0000	-2.174%	23	189	+113.889%
2026-06-26	85.2500	92.0000	85.2500	92.0000	+12.607%	11	189	+109.239%
2026-06-25	85.0000	85.0000	78.0000	81.7000	-12.245%	65	179	+135.618%
2026-06-24	93.5000	93.5000	92.0100	93.1000	+0.703%	4	147	+106.767%
2026-06-23	94.2600	94.2600	91.6000	92.4500	+3.181%	10	145	+108.221%
2026-06-22	94.0700	94.4700	88.9000	89.6000	-8.571%	18	143	+114.844%
2026-06-18	93.4400	98.0000	93.4400	98.0000	+1.977%	31	116	+96.429%
2026-06-17	101.5000	101.5000	96.1000	96.1000	-9.765%	4	116	+100.312%
2026-06-16	106.5000	106.5000	106.5000	106.5000	-2.428%	4	116	+80.751%
2026-06-15	109.0000	109.1500	109.0000	109.1500	+9.588%	2	112	+76.363%
2026-06-12	98.7000	100.2500	98.7000	99.6000	-2.924%	3	112	+93.273%
2026-06-11	102.5000	102.6000	99.5500	102.6000	-5.438%	7	109	+87.622%
2026-06-10	109.9000	109.9000	108.5000	108.5000	-3.255%	2	108	+77.419%
2026-06-09	111.0000	112.1500	111.0000	112.1500	-9.117%	2	106	+71.645%
2026-06-05	124.6000	124.6000	123.4000	123.4000	-12.482%	2	105	+55.997%
2026-06-02	140.5000	141.0000	140.5000	141.0000	-9.904%	2	104	+36.525%
2026-06-01	157.0000	157.0000	156.5000	156.5000	+14.234%	2	103	+23.003%
2026-05-29	137.0000	137.0000	137.0000	137.0000	+9.600%	1	103	+40.511%
2026-05-28	121.0000	127.4000	121.0000	125.0000	+8.554%	3	104	+54.000%
2026-05-27	115.0000	117.2100	115.0000	115.1500	-5.031%	3	105	+67.173%
2026-05-26	121.2500	121.2500	121.2500	121.2500	+1.160%	1	105	+58.763%
2026-05-21	119.8600	119.8600	119.8600	119.8600	+3.328%	1	106	+60.604%
2026-05-20	116.0000	116.0000	116.0000	116.0000	-6.452%	1	106	+65.948%
2026-05-19	124.0000	124.0000	124.0000	124.0000	-1.587%	1	103	+55.242%
2026-05-18	126.0000	126.0000	126.0000	126.0000	+6.780%	1	103	+52.778%
2026-05-15	118.0000	118.0000	118.0000	118.0000	+5.320%	5	103	+63.136%
2026-05-14	112.0000	114.3000	112.0000	112.0400	+0.937%	7	107	+71.814%
2026-05-12	111.0000	111.0000	111.0000	111.0000	-0.893%	1	101	+73.423%
2026-05-11	114.2100	114.2100	112.0000	112.0000	-3.614%	3	101	+71.875%
2026-05-08	116.2500	116.2500	116.0000	116.2000	+1.485%	3	100	+65.663%
2026-05-06	108.5100	114.5000	108.5100	114.5000	-1.421%	2	98	+68.122%
2026-05-04	116.1500	116.1500	116.1500	116.1500	+1.708%	1	96	+65.734%
2026-05-01	114.2000	114.2000	114.2000	114.2000	+7.736%	1	98	+68.564%
2026-04-30	108.0000	108.1000	106.0000	106.0000	-14.955%	4	98	+81.604%
2026-04-29	124.6400	124.6400	124.6400	124.6400	-2.228%	1	94	+54.445%
2026-04-28	124.5600	127.4800	124.5600	127.4800	+4.836%	2	94	+51.004%
2026-04-24	121.6000	121.6000	121.6000	121.6000	+4.003%	1	93	+58.306%
2026-04-23	123.0000	123.0000	116.9200	116.9200	-3.571%	19	92	+64.642%
2026-04-20	121.2500	121.2500	121.2500	121.2500	-5.884%	1	93	+58.763%
2026-04-17	128.8300	128.8300	128.8300	128.8300	+5.815%	2	93	+49.422%
2026-04-16	119.0000	123.0500	119.0000	121.7500	+3.441%	10	93	+58.111%
2026-04-15	110.0500	117.7000	109.0000	117.7000	+12.826%	15	93	+63.551%
2026-04-14	102.5000	104.5000	101.6100	104.3200	+9.007%	16	105	+84.528%
2026-04-13	89.5000	95.7000	89.5000	95.7000	+11.409%	38	113	+101.149%
2026-04-10	88.0300	88.0300	85.9000	85.9000	+0.585%	12	103	+124.098%
2026-04-09	83.5000	85.4000	83.5000	85.4000	-6.962%	6	93	+125.410%
2026-04-08	91.7900	91.9200	91.7900	91.7900	+7.106%	6	87	+109.718%
2026-04-07	85.7000	85.7000	85.7000	85.7000	-1.799%	1	90	+124.621%
2026-04-06	87.2700	87.2700	87.2700	87.2700	+0.646%	1	90	+120.580%
2026-04-02	83.7100	86.7100	83.7100	86.7100	-1.354%	2	91	+122.004%
2026-04-01	88.0000	88.0000	85.0000	87.9000	+0.377%	10	91	+118.999%
2026-03-31	84.5000	87.5700	84.0000	87.5700	+12.011%	7	87	+119.824%
2026-03-30	80.4400	83.9300	78.1800	78.1800	-0.408%	5	85	+146.227%
2026-03-27	81.0500	82.5800	78.5000	78.5000	-8.721%	11	83	+145.223%
2026-03-26	88.4000	88.4000	86.0000	86.0000	-2.162%	5	82	+123.837%
2026-03-25	89.5000	89.9500	87.9000	87.9000	-1.952%	36	82	+118.999%
2026-03-24	89.1000	89.9000	88.5500	89.6500	-6.273%	48	106	+114.724%
2026-03-23	97.7000	97.7000	94.7500	95.6500	-0.365%	16	70	+101.255%
2026-03-20	97.5000	99.1000	96.0000	96.0000	-3.333%	6	69	+100.521%
2026-03-19	99.2800	99.3100	99.2800	99.3100	-3.093%	2	67	+93.837%
2026-03-18	104.0500	104.0500	102.4800	102.4800	-2.964%	91	66	+87.842%
2026-03-13	107.6500	107.8500	105.6100	105.6100	-6.208%	17	40	+82.274%
2026-03-10	113.8500	113.8500	112.6000	112.6000	-1.228%	4	37	+70.959%
2026-03-09	112.5000	114.0000	112.5000	114.0000	+3.627%	10	35	+68.860%
2026-03-02	110.0100	110.0100	110.0100	110.0100	-0.892%	1	36	+74.984%
2026-02-26	113.4500	113.4500	111.0000	111.0000	+3.448%	7	36	+73.423%
2026-02-25	106.8600	107.3000	106.6500	107.3000	+8.056%	21	38	+79.404%
2026-02-24	99.3000	99.3000	99.3000	99.3000	+0.323%	1	38	+93.857%
2026-02-23	98.9800	98.9800	98.9800	98.9800	-5.526%	1	37	+94.484%
2026-02-17	104.7400	104.7700	104.7400	104.7700	-4.755%	3	36	+83.736%
2026-02-13	110.0000	110.0000	110.0000	110.0000	+1.196%	5	33	+75.000%
2026-02-11	113.8700	113.8700	108.7000	108.7000	-8.579%	7	33	+77.093%
2026-02-10	123.0000	123.0000	118.7000	118.9000	+3.888%	9	30	+61.901%
2026-02-09	114.4500	114.4500	114.4500	114.4500	+11.117%	4	30	+68.196%
2026-02-06	103.0000	103.0000	103.0000	103.0000	-6.364%	1	26	+86.893%
2026-02-05	109.0000	110.0000	108.5000	110.0000	-5.806%	6	26	+75.000%
2026-02-04	114.5000	116.7800	114.5000	116.7800	-9.417%	6	24	+64.840%
2026-02-02	127.9000	128.9200	127.9000	128.9200	-0.831%	3	23	+49.317%
2026-01-30	134.1800	134.1800	130.0000	130.0000	-2.804%	7	20	+48.077%
2026-01-29	133.7500	133.7500	133.7500	133.7500	-20.130%	1	17	+43.925%
2026-01-27	167.3900	167.4600	167.3900	167.4600	+3.819%	2	17	+14.953%
2026-01-23	161.3000	161.3000	161.3000	161.3000	+1.606%	1	15	+19.343%
2026-01-13	159.0000	159.0000	158.7000	158.7500	-4.752%	9	15	+21.260%
2026-01-06	166.7000	166.7000	166.6700	166.6700	+1.473%	2	13	+15.498%
2026-01-02	164.2500	164.2500	164.2500	164.2500	-5.793%	1	13	+17.199%
2025-12-31	174.6500	174.8200	174.3500	174.3500	-1.190%	10	9	+10.410%
2025-12-30	176.7000	176.7000	176.4500	176.4500	+0.513%	8	9	+9.096%
2025-12-18	175.5500	175.5500	175.5500	175.5500	+2.769%	1	6	+9.655%
2025-12-17	170.8200	170.8200	170.8200	170.8200	-5.431%	4	6	+12.692%
2025-12-09	180.6300	180.6300	180.6300	180.6300	+4.410%	1	3	+6.571%
2025-12-04	170.5000	173.0000	170.5000	173.0000	-5.205%	2	3	+11.272%
2025-11-28	182.5000	182.5000	182.5000	182.5000	+6.863%	1	2	+5.479%
2025-11-25	170.7800	170.7800	170.7800	170.7800	0.000%	1	1	+12.718%