Dark

MSFT20280616C370
MSFT Jun 16 2028 370.00 Call (MSFT280616C00370000)
option OPRA

EOD

Sep 29, 2026

186.28-0.155%(-0.29)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	186.1900	186.2800	186.1900	186.2800	-0.155%	2	255	0.000%
2026-09-28	184.9900	186.5700	184.9900	186.5700	-1.960%	4	255	-0.155%
2026-09-25	186.4100	190.3000	186.4100	190.3000	+10.415%	9	259	-2.112%
2026-09-24	172.1500	172.3500	172.1500	172.3500	-2.174%	2	260	+8.082%
2026-09-23	174.9900	176.1800	174.9900	176.1800	+0.743%	50	261	+5.733%
2026-09-22	173.4300	174.8800	173.3100	174.8800	+0.883%	32	277	+6.519%
2026-09-17	173.3500	173.3500	173.3500	173.3500	-5.737%	1	293	+7.459%
2026-09-14	183.5700	183.9000	183.0700	183.9000	+6.301%	4	293	+1.294%
2026-09-11	173.0000	173.0000	173.0000	173.0000	+2.065%	1	292	+7.676%
2026-09-09	169.5000	169.5000	169.5000	169.5000	-3.303%	1	293	+9.900%
2026-09-04	175.2900	175.2900	175.2900	175.2900	-5.692%	1	293	+6.270%
2026-09-03	186.6500	188.5000	185.8700	185.8700	+0.189%	10	293	+0.221%
2026-08-31	186.5800	186.5800	185.5200	185.5200	-1.319%	2	301	+0.410%
2026-08-28	188.0000	188.0000	188.0000	188.0000	+3.867%	4	303	-0.915%
2026-08-27	180.5000	181.0000	180.5000	181.0000	+7.738%	3	307	+2.917%
2026-08-24	168.0000	168.0000	168.0000	168.0000	+2.583%	1	310	+10.881%
2026-08-19	164.5000	166.2600	163.6700	163.7700	+1.124%	20	311	+13.745%
2026-08-18	161.9500	161.9500	161.9500	161.9500	-0.154%	1	309	+15.023%
2026-08-17	162.2000	162.2000	162.2000	162.2000	-5.922%	1	310	+14.846%
2026-08-13	172.4100	172.4100	172.4100	172.4100	+0.046%	2	309	+8.045%
2026-08-12	172.3300	172.3300	171.0500	172.3300	-8.228%	3	309	+8.095%
2026-08-10	187.5000	187.7800	187.5000	187.7800	+3.603%	3	311	-0.799%
2026-08-07	181.9100	182.7500	178.7400	181.2500	+1.837%	33	312	+2.775%
2026-08-06	174.7800	178.5500	174.7800	177.9800	+3.477%	29	307	+4.663%
2026-08-05	172.0000	172.0000	172.0000	172.0000	-3.099%	2	311	+8.302%
2026-08-04	177.0000	177.5000	175.8900	177.5000	+4.412%	17	311	+4.946%
2026-08-03	163.9000	170.2000	163.9000	170.0000	+16.518%	20	318	+9.576%
2026-07-31	144.5000	146.9000	138.5000	145.9000	+4.214%	9	328	+27.676%
2026-07-30	127.4700	142.2500	127.4700	140.0000	+36.599%	57	333	+33.057%
2026-07-29	100.2500	102.4900	100.2500	102.4900	-0.146%	2	337	+81.754%
2026-07-28	102.5000	104.2500	102.5000	102.6400	+3.782%	4	336	+81.489%
2026-07-27	97.7500	99.0000	97.7500	98.9000	+6.803%	3	336	+88.352%
2026-07-23	98.5000	98.5000	91.7000	92.6000	-7.214%	22	334	+101.166%
2026-07-22	97.4600	99.8000	97.4600	99.8000	-5.313%	2	329	+86.653%
2026-07-21	105.4000	105.4000	105.3500	105.4000	+2.420%	6	329	+76.736%
2026-07-17	100.7000	102.9100	100.7000	102.9100	-5.717%	8	323	+81.013%
2026-07-16	103.2000	109.1500	103.2000	109.1500	+4.952%	5	329	+70.664%
2026-07-15	103.0000	104.0000	103.0000	104.0000	+8.232%	2	334	+79.115%
2026-07-14	94.8300	96.0900	94.8300	96.0900	-3.281%	19	334	+93.860%
2026-07-13	99.7700	102.0000	95.6200	99.3500	+3.307%	27	343	+87.499%
2026-07-10	101.4000	101.4000	96.1600	96.1700	+3.220%	5	335	+93.699%
2026-07-09	87.8700	93.5000	87.8700	93.1700	-2.256%	16	332	+99.936%
2026-07-08	96.3100	97.0500	94.0000	95.3200	-4.680%	15	328	+95.426%
2026-07-07	101.8500	103.0000	100.0000	100.0000	+2.722%	3	318	+86.280%
2026-07-06	97.1000	97.3500	95.6000	97.3500	-4.004%	12	317	+91.351%
2026-07-02	100.0000	102.0500	100.0000	101.4100	+4.439%	6	312	+83.690%
2026-07-01	92.0000	99.6100	90.6900	97.1000	+11.609%	9	312	+91.843%
2026-06-30	87.9500	88.3000	86.1000	87.0000	+0.893%	25	313	+114.115%
2026-06-29	92.3800	92.3800	84.4800	86.2300	-3.890%	19	317	+116.027%
2026-06-26	81.0000	89.7200	81.0000	89.7200	+17.128%	18	306	+107.624%
2026-06-25	78.0000	78.0300	74.7000	76.6000	-8.537%	12	292	+143.185%
2026-06-24	87.6500	88.9100	83.7500	83.7500	-4.340%	38	286	+122.424%
2026-06-23	88.7500	88.7500	87.0000	87.5500	+4.226%	11	266	+112.770%
2026-06-22	92.1000	92.1000	84.0000	84.0000	-9.920%	28	259	+121.762%
2026-06-18	87.4500	93.2500	87.4100	93.2500	+1.690%	52	195	+99.764%
2026-06-17	96.7500	96.7500	91.7000	91.7000	-7.987%	21	195	+103.141%
2026-06-16	100.3200	100.7000	99.6600	99.6600	-5.194%	13	195	+86.916%
2026-06-15	103.5000	105.7400	103.5000	105.1200	+10.004%	14	185	+77.207%
2026-06-12	94.8000	95.6000	94.8000	95.5600	-9.120%	22	194	+94.935%
2026-06-09	105.1500	105.1500	105.1500	105.1500	-6.300%	3	183	+77.156%
2026-06-08	112.0100	112.2200	112.0100	112.2200	-1.708%	2	186	+65.995%
2026-06-05	118.9500	118.9500	114.1700	114.1700	-7.927%	4	187	+63.160%
2026-06-04	124.0000	124.0000	124.0000	124.0000	+0.977%	1	185	+50.226%
2026-06-03	128.4000	128.4000	122.8000	122.8000	-10.365%	4	184	+51.694%
2026-06-02	142.0000	142.0000	137.0000	137.0000	-9.874%	2	183	+35.971%
2026-06-01	150.6700	152.8100	148.9100	152.0100	+13.933%	33	181	+22.545%
2026-05-29	129.0000	134.8500	129.0000	133.4200	+10.264%	4	179	+39.619%
2026-05-28	124.0000	124.0000	120.0300	121.0000	+10.000%	7	181	+53.950%
2026-05-27	110.0000	110.0000	110.0000	110.0000	-4.679%	2	181	+69.345%
2026-05-22	117.0000	117.0000	114.7500	115.4000	+0.786%	77	179	+61.421%
2026-05-21	114.5000	114.5000	114.5000	114.5000	+0.544%	1	154	+62.690%
2026-05-20	113.8800	113.8800	113.8800	113.8800	+0.070%	1	154	+63.576%
2026-05-19	122.3500	125.1500	113.8000	113.8000	-1.052%	47	167	+63.691%
2026-05-18	117.4200	117.4200	115.0100	115.0100	-3.862%	15	167	+61.969%
2026-05-15	111.3500	120.6700	111.3500	119.6300	+16.940%	25	167	+55.713%
2026-05-14	103.1000	103.1000	102.3000	102.3000	-0.680%	2	173	+82.092%
2026-05-13	103.5100	103.5100	103.0000	103.0000	-1.905%	8	178	+80.854%
2026-05-12	104.6000	105.6500	104.4500	105.0000	-2.778%	13	178	+77.410%
2026-05-11	108.4000	108.4000	106.1800	108.0000	-2.562%	42	178	+72.481%
2026-05-08	110.8400	110.8400	110.8400	110.8400	-3.768%	1	140	+68.062%
2026-05-07	116.0000	119.3500	114.9500	115.1800	+8.660%	47	140	+61.729%
2026-05-05	106.5000	106.5000	106.0000	106.0000	-4.685%	6	144	+75.736%
2026-05-04	114.0000	114.0000	111.2100	111.2100	-0.838%	12	138	+67.503%
2026-05-01	112.1000	112.1500	112.1000	112.1500	+4.813%	3	143	+66.099%
2026-04-30	108.0000	108.0000	101.2500	107.0000	-11.277%	15	143	+74.093%
2026-04-29	120.6000	120.6000	120.6000	120.6000	-1.951%	8	140	+54.461%
2026-04-28	123.0000	123.0000	123.0000	123.0000	+2.929%	2	141	+51.447%
2026-04-27	116.7500	119.5000	116.7500	119.5000	+5.231%	4	143	+55.883%
2026-04-23	116.7000	116.7000	113.5600	113.5600	-9.873%	19	144	+64.037%
2026-04-22	126.0000	126.0000	126.0000	126.0000	+4.218%	1	163	+47.841%
2026-04-21	120.9000	120.9000	120.9000	120.9000	+4.458%	2	165	+54.078%
2026-04-20	118.2000	118.2000	115.7400	115.7400	-1.102%	3	165	+60.947%
2026-04-17	117.0300	117.0300	117.0300	117.0300	+1.721%	1	168	+59.173%
2026-04-16	115.0500	115.0500	115.0500	115.0500	+2.485%	1	169	+61.912%
2026-04-15	104.0000	112.2600	104.0000	112.2600	+16.938%	20	169	+65.936%
2026-04-14	97.8100	98.8500	96.0000	96.0000	+7.563%	10	171	+94.042%
2026-04-13	83.2500	89.2500	83.2500	89.2500	+9.644%	9	167	+108.717%
2026-04-10	83.2000	83.2000	80.8300	81.4000	-1.333%	23	165	+128.845%
2026-04-09	79.2400	82.5000	78.9000	82.5000	+0.868%	9	143	+125.794%
2026-04-08	85.7000	85.9800	81.7900	81.7900	-0.256%	3	139	+127.754%
2026-04-07	80.5000	82.0000	80.3800	82.0000	-0.702%	11	140	+127.171%
2026-04-06	82.3500	82.8800	82.3000	82.5800	+1.574%	5	136	+125.575%
2026-04-02	80.9700	81.3000	80.9000	81.3000	+0.681%	4	131	+129.127%
2026-04-01	80.7600	84.0800	80.6800	80.7500	-2.417%	10	131	+130.687%
2026-03-31	78.6700	82.8000	78.6700	82.7500	+4.023%	5	132	+125.112%
2026-03-30	75.8500	79.5500	75.8500	79.5500	+6.564%	5	128	+134.167%
2026-03-27	79.9000	79.9000	74.6500	74.6500	-7.036%	20	126	+149.538%
2026-03-26	84.5000	84.5000	80.0000	80.3000	-2.796%	39	121	+131.980%
2026-03-25	84.9000	84.9000	82.6100	82.6100	-2.352%	58	115	+125.493%
2026-03-24	84.3000	85.7800	83.9700	84.6000	-6.705%	17	84	+120.189%
2026-03-23	91.9000	91.9000	89.7500	90.6800	-0.099%	37	81	+105.426%
2026-03-20	91.8800	92.2900	90.4500	90.7700	-5.280%	103	82	+105.222%
2026-03-19	95.8300	95.8300	95.8300	95.8300	-1.531%	2	58	+94.386%
2026-03-18	98.9000	98.9000	96.8400	97.3200	-3.739%	56	56	+91.410%
2026-03-13	102.4000	102.4000	101.0500	101.1000	-4.820%	10	30	+84.253%
2026-03-11	106.2200	106.2200	106.2200	106.2200	-1.053%	1	27	+75.372%
2026-03-10	107.3500	107.3500	107.3500	107.3500	-5.210%	2	27	+73.526%
2026-03-06	113.2500	113.2500	113.2500	113.2500	+1.044%	2	31	+64.486%
2026-03-04	112.0800	112.0800	112.0800	112.0800	+9.453%	2	33	+66.203%
2026-03-02	101.3900	104.0600	101.3900	102.4000	+3.591%	11	34	+81.914%
2026-02-27	100.5000	100.5000	98.8500	98.8500	-6.534%	5	27	+88.447%
2026-02-26	108.2100	108.2100	105.7600	105.7600	+3.686%	10	26	+76.135%
2026-02-25	102.0000	102.0000	102.0000	102.0000	+7.323%	1	30	+82.627%
2026-02-24	95.3300	95.3300	95.0400	95.0400	+1.376%	2	30	+96.002%
2026-02-23	99.7500	99.7500	93.7500	93.7500	-6.624%	2	29	+98.699%
2026-02-20	100.6000	100.6000	100.4000	100.4000	+1.599%	4	27	+85.538%
2026-02-17	101.2500	101.2500	98.8200	98.8200	-3.402%	4	23	+88.504%
2026-02-13	102.3000	102.3000	102.3000	102.3000	-2.849%	1	23	+82.092%
2026-02-12	102.5000	105.3000	102.0500	105.3000	+0.554%	9	23	+76.904%
2026-02-11	104.7200	104.7200	104.7200	104.7200	-9.957%	1	21	+77.884%
2026-02-10	116.7700	116.7700	116.1000	116.3000	+5.040%	3	22	+60.172%
2026-02-09	110.0000	110.7400	110.0000	110.7200	+7.495%	7	21	+68.244%
2026-02-06	101.0000	103.0000	98.0000	103.0000	+1.060%	8	27	+80.854%
2026-02-05	103.3900	103.3900	101.9200	101.9200	-9.000%	3	26	+82.771%
2026-02-04	112.0000	112.0000	112.0000	112.0000	-7.438%	15	25	+66.321%
2026-01-29	121.0000	121.0000	121.0000	121.0000	-25.808%	1	25	+53.950%
2026-01-28	163.0900	163.0900	163.0900	163.0900	+5.050%	2	24	+14.219%
2026-01-23	155.2500	155.2500	155.2500	155.2500	+18.647%	1	23	+19.987%
2026-01-21	130.8500	130.8500	130.8500	130.8500	-6.536%	1	22	+42.361%
2026-01-20	140.0000	140.0000	140.0000	140.0000	-4.548%	1	21	+33.057%
2026-01-16	146.6700	146.6700	146.6700	146.6700	+1.960%	1	20	+27.006%
2026-01-15	143.8500	143.8500	143.8500	143.8500	-5.312%	1	20	+29.496%
2026-01-13	151.9200	151.9200	151.9200	151.9200	-2.927%	1	20	+22.617%
2026-01-06	156.4900	156.5000	156.4900	156.5000	-0.445%	15	20	+19.029%
2026-01-02	157.2000	157.2000	157.2000	157.2000	-6.177%	1	5	+18.499%
2025-12-31	167.3500	167.5500	167.3000	167.5500	-1.673%	4	5	+11.179%
2025-12-30	170.4000	170.4000	170.4000	170.4000	+1.296%	1	5	+9.319%
2025-12-29	168.2200	168.2200	168.2200	168.2200	+5.065%	2	4	+10.736%
2025-12-16	160.1100	160.1100	160.1100	160.1100	-4.566%	1	6	+16.345%
2025-12-05	167.7200	167.7700	167.7200	167.7700	+1.685%	2	5	+11.033%
2025-12-04	164.9900	164.9900	164.9900	164.9900	-4.740%	1	3	+12.904%
2025-11-28	173.2000	173.2000	173.2000	173.2000	+4.970%	1	3	+7.552%
2025-11-25	165.0000	165.0000	165.0000	165.0000	0.000%	2	2	+12.897%