Dark

MSFT20280616C400
MSFT Jun 16 2028 400.00 Call (MSFT280616C00400000)
option OPRA

EOD

Sep 29, 2026

164.15-3.441%(-5.85)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	159.0000	166.9500	159.0000	164.1500	-3.441%	96	741	0.000%
2026-09-25	166.8000	170.5000	166.8000	170.0000	+8.108%	6	790	-3.441%
2026-09-23	156.8000	157.2500	155.1800	157.2500	+1.321%	24	795	+4.388%
2026-09-22	151.0000	155.2000	151.0000	155.2000	+0.440%	5	796	+5.767%
2026-09-21	151.5800	154.5200	151.5800	154.5200	+3.185%	3	797	+6.232%
2026-09-18	150.0000	150.0000	149.7500	149.7500	+1.182%	3	800	+9.616%
2026-09-16	150.0000	151.5000	148.0000	148.0000	-5.882%	8	799	+10.912%
2026-09-15	155.0000	157.2500	155.0000	157.2500	-1.101%	5	802	+4.388%
2026-09-14	154.5000	159.0000	154.5000	159.0000	+3.684%	7	807	+3.239%
2026-09-11	152.4100	153.3500	152.4100	153.3500	+2.233%	2	814	+7.043%
2026-09-10	150.0000	150.0000	150.0000	150.0000	+0.671%	1	815	+9.433%
2026-09-08	149.0000	149.0000	149.0000	149.0000	-9.191%	1	816	+10.168%
2026-09-03	165.2500	167.5000	164.0800	164.0800	+8.090%	17	817	+0.043%
2026-09-02	155.0000	155.0000	151.8000	151.8000	-3.460%	14	834	+8.136%
2026-09-01	157.2400	157.2400	157.2400	157.2400	-4.703%	1	843	+4.395%
2026-08-31	166.1600	166.1600	165.0000	165.0000	-4.070%	2	843	-0.515%
2026-08-28	165.0500	172.0000	165.0500	172.0000	+6.832%	8	844	-4.564%
2026-08-27	160.0000	162.0000	159.5000	161.0000	+7.800%	6	850	+1.957%
2026-08-25	149.3500	149.3500	149.3500	149.3500	+0.912%	1	855	+9.910%
2026-08-24	144.9500	148.0000	144.9500	148.0000	+1.370%	17	856	+10.912%
2026-08-21	145.7500	146.0000	145.7500	146.0000	+1.523%	2	853	+12.432%
2026-08-19	142.9200	146.3200	142.6700	143.8100	+0.566%	22	851	+14.144%
2026-08-18	144.3500	144.3500	142.0000	143.0000	+1.046%	106	843	+14.790%
2026-08-17	149.0000	149.0000	140.5000	141.5200	-8.514%	6	911	+15.991%
2026-08-14	154.6600	154.6900	154.6600	154.6900	+0.940%	2	912	+6.115%
2026-08-13	157.6000	157.6000	153.1900	153.2500	+0.360%	12	912	+7.113%
2026-08-12	157.0500	157.0500	152.7000	152.7000	-5.185%	5	902	+7.498%
2026-08-11	160.4300	161.8900	160.4300	161.0500	-3.250%	4	905	+1.925%
2026-08-10	164.2700	170.0000	164.2700	166.4600	+4.038%	13	906	-1.388%
2026-08-07	163.0300	163.0300	160.0000	160.0000	0.000%	22	906	+2.594%
2026-08-06	159.6000	160.0000	157.4000	160.0000	+4.235%	46	916	+2.594%
2026-08-05	156.8500	156.8500	149.8700	153.5000	-2.762%	32	923	+6.938%
2026-08-04	150.0000	158.5300	150.0000	157.8600	+3.855%	150	943	+3.985%
2026-08-03	139.1500	152.3000	139.1500	152.0000	+17.857%	133	945	+7.993%
2026-07-31	125.0000	128.9700	121.6800	128.9700	+3.176%	17	1,023	+27.278%
2026-07-30	112.1500	125.7800	109.0600	125.0000	+43.678%	118	1,030	+31.320%
2026-07-29	83.8000	89.2800	83.8000	87.0000	-1.584%	32	1,076	+88.678%
2026-07-28	85.8000	90.0000	85.0000	88.4000	+2.958%	62	1,069	+85.690%
2026-07-27	85.9500	87.1000	83.9900	85.8600	+7.325%	92	1,023	+91.183%
2026-07-24	82.2300	82.2300	80.0000	80.0000	-0.125%	12	1,023	+105.188%
2026-07-23	81.9500	82.0500	78.0000	80.1000	-6.151%	62	1,028	+104.931%
2026-07-22	91.5000	91.5000	84.5000	85.3500	-7.379%	20	992	+92.326%
2026-07-21	92.8500	93.1300	92.1500	92.1500	-1.338%	14	986	+78.133%
2026-07-20	86.4100	93.7000	86.3500	93.4000	+8.353%	37	973	+75.749%
2026-07-17	89.0000	89.0000	86.2000	86.2000	-6.730%	4	959	+90.429%
2026-07-16	87.9900	95.5000	87.9900	92.4200	+2.895%	46	959	+77.613%
2026-07-15	86.6000	91.2500	86.6000	89.8200	+5.982%	39	973	+82.754%
2026-07-14	82.5400	84.8500	82.0000	84.7500	-3.737%	22	970	+93.687%
2026-07-13	86.7000	88.0400	86.7000	88.0400	+5.374%	7	960	+86.449%
2026-07-10	87.0000	87.0000	81.7500	83.5500	+1.101%	45	963	+96.469%
2026-07-09	76.3500	82.6400	76.3500	82.6400	-0.434%	101	934	+98.633%
2026-07-08	83.0000	83.0000	80.6000	83.0000	-2.065%	57	863	+97.771%
2026-07-06	83.9000	85.0000	83.0000	84.7500	-2.754%	21	850	+93.687%
2026-07-02	84.6700	87.9900	84.0000	87.1500	+3.614%	61	840	+88.353%
2026-07-01	79.7500	86.0000	79.5000	84.1100	+9.661%	92	840	+95.161%
2026-06-30	75.0000	76.7000	74.0500	76.7000	+3.230%	17	867	+114.016%
2026-06-29	78.4300	80.5000	73.2800	74.3000	-2.876%	62	860	+120.929%
2026-06-26	71.0000	78.7800	70.0500	76.5000	+18.329%	53	841	+114.575%
2026-06-25	67.0000	67.5000	63.6100	64.6500	-7.643%	62	816	+153.906%
2026-06-24	75.0000	76.3500	70.0000	70.0000	-6.667%	36	791	+134.500%
2026-06-23	76.5000	77.1000	75.0000	75.0000	+2.740%	14	775	+118.867%
2026-06-22	77.9600	80.1500	73.0000	73.0000	-8.750%	25	782	+124.863%
2026-06-18	77.7000	81.0000	75.8800	80.0000	+2.564%	53	717	+105.188%
2026-06-17	83.5000	84.0000	78.0000	78.0000	-10.345%	27	717	+110.449%
2026-06-16	87.0000	87.2500	85.8000	87.0000	-3.867%	8	717	+88.678%
2026-06-15	89.4200	92.5000	88.6400	90.5000	+7.164%	37	711	+81.381%
2026-06-12	80.8700	84.9000	80.8700	84.4500	-0.059%	13	687	+94.375%
2026-06-11	86.3100	86.3100	82.3000	84.5000	-7.194%	37	681	+94.260%
2026-06-10	88.5500	93.2500	88.5500	91.0500	-1.397%	11	665	+80.286%
2026-06-09	97.3000	97.3000	91.2900	92.3400	-5.292%	39	663	+77.767%
2026-06-08	96.9900	98.0000	96.2200	97.5000	-6.699%	28	676	+68.359%
2026-06-05	104.5000	104.5000	104.5000	104.5000	-3.553%	1	679	+57.081%
2026-06-04	111.0000	111.0000	108.3500	108.3500	+1.262%	23	678	+51.500%
2026-06-03	111.5200	112.0000	106.0000	107.0000	-10.475%	23	667	+53.411%
2026-06-02	120.5000	122.5000	118.9300	119.5200	-11.467%	20	662	+37.341%
2026-06-01	130.0000	135.0000	130.0000	135.0000	+8.434%	28	652	+21.593%
2026-05-29	108.2500	124.5000	108.2500	124.5000	+19.712%	39	640	+31.847%
2026-05-28	97.7000	105.4000	97.7000	104.0000	+7.150%	305	649	+57.837%
2026-05-27	95.2500	97.0600	95.2500	97.0600	-0.041%	2	815	+69.122%
2026-05-26	97.0000	100.0000	95.4500	97.1000	-2.608%	322	817	+69.053%
2026-05-22	99.7700	99.7700	99.7000	99.7000	+0.962%	2	517	+64.644%
2026-05-21	102.6500	102.6500	98.7500	98.7500	-0.040%	4	517	+66.228%
2026-05-20	98.8500	98.8500	98.7900	98.7900	-0.212%	2	517	+66.161%
2026-05-19	106.2000	106.2000	99.0000	99.0000	-2.463%	3	520	+65.808%
2026-05-18	98.5000	101.5000	98.5000	101.5000	+1.673%	9	520	+61.724%
2026-05-15	98.0000	105.2500	96.0000	99.8300	+8.570%	9	520	+64.430%
2026-05-14	87.3600	91.9900	87.3600	91.9500	+4.016%	6	519	+78.521%
2026-05-13	86.6000	88.5000	86.6000	88.4000	-1.592%	4	517	+85.690%
2026-05-12	90.0000	90.5000	89.8300	89.8300	-2.644%	8	517	+82.734%
2026-05-11	90.2600	92.2700	90.2600	92.2700	-1.347%	9	517	+77.902%
2026-05-08	94.0000	94.9300	93.3600	93.5300	-4.756%	9	511	+75.505%
2026-05-07	102.3000	102.3000	98.2000	98.2000	+6.162%	3	512	+67.159%
2026-05-06	92.4000	93.2500	92.4000	92.5000	-0.011%	4	511	+77.459%
2026-05-05	92.4500	92.5100	91.1100	92.5100	-2.621%	5	511	+77.440%
2026-05-04	98.0000	98.0000	94.7000	95.0000	-1.554%	4	506	+72.789%
2026-05-01	95.5000	97.0000	94.0000	96.5000	+5.464%	19	489	+70.104%
2026-04-30	90.6800	91.5300	85.0000	91.5000	-10.470%	46	489	+79.399%
2026-04-29	105.1300	106.1000	101.8400	102.2000	-4.065%	11	472	+60.616%
2026-04-28	102.8800	107.0000	102.8800	106.5300	+2.128%	7	469	+54.088%
2026-04-27	104.3100	104.3100	104.3100	104.3100	+4.845%	1	472	+57.367%
2026-04-24	100.6800	101.8700	99.4900	99.4900	+2.567%	18	473	+64.991%
2026-04-23	102.0000	102.0000	97.0000	97.0000	-10.723%	6	476	+69.227%
2026-04-22	104.0000	109.0300	104.0000	108.6500	+5.077%	3	475	+51.081%
2026-04-21	99.0000	104.2400	99.0000	103.4000	+5.081%	5	477	+58.752%
2026-04-20	100.0000	100.0000	98.2500	98.4000	-3.529%	12	477	+66.819%
2026-04-17	103.6600	108.9500	101.1800	102.0000	+1.675%	38	478	+60.931%
2026-04-16	100.7700	101.7000	96.0000	100.3200	+3.316%	33	488	+63.626%
2026-04-15	86.7900	97.1000	86.7900	97.1000	+15.802%	35	502	+69.053%
2026-04-14	83.3500	85.0000	81.9000	83.8500	+9.038%	25	508	+95.766%
2026-04-13	69.4500	76.9000	69.4500	76.9000	+11.449%	36	497	+113.459%
2026-04-10	69.0000	69.9400	68.5000	69.0000	-0.548%	8	486	+137.899%
2026-04-09	65.7000	69.3800	65.7000	69.3800	-3.986%	10	481	+136.596%
2026-04-08	74.0000	74.0000	71.9100	72.2600	+4.938%	13	473	+127.166%
2026-04-07	68.5000	68.8600	66.8000	68.8600	-0.850%	10	471	+138.382%
2026-04-06	69.3400	69.5000	68.8100	69.4500	+1.210%	14	466	+136.357%
2026-04-02	67.6400	68.6200	67.6400	68.6200	-1.549%	8	453	+139.216%
2026-04-01	70.0000	70.0000	69.1200	69.7000	+1.088%	9	453	+135.509%
2026-03-31	66.8800	68.9500	66.8800	68.9500	+11.353%	7	450	+138.071%
2026-03-30	63.8800	66.4200	61.8100	61.9200	-1.165%	15	444	+165.100%
2026-03-27	63.4400	65.0000	62.6000	62.6500	-7.637%	58	444	+162.011%
2026-03-26	71.1000	71.7500	67.8300	67.8300	-2.836%	84	450	+142.002%
2026-03-25	71.1700	71.1700	69.4100	69.8100	-1.329%	137	450	+135.138%
2026-03-24	72.4600	73.2500	70.3500	70.7500	-7.516%	52	475	+132.014%
2026-03-23	77.6100	78.8700	76.5000	76.5000	-0.026%	50	435	+114.575%
2026-03-20	77.7400	78.2000	76.5000	76.5200	-3.990%	8	425	+114.519%
2026-03-19	81.2600	81.2600	79.7000	79.7000	-3.406%	5	422	+105.960%
2026-03-18	84.3600	84.3600	82.5100	82.5100	-4.690%	29	420	+98.946%
2026-03-17	88.6200	88.6200	86.1000	86.5700	-1.063%	26	420	+89.615%
2026-03-16	85.5000	87.5000	85.5000	87.5000	+2.315%	10	415	+87.600%
2026-03-13	86.7500	86.7500	85.5200	85.5200	-5.503%	32	419	+91.943%
2026-03-11	93.3800	93.3800	90.5000	90.5000	-2.162%	10	391	+81.381%
2026-03-10	91.5000	93.0000	91.5000	92.5000	-1.878%	3	393	+77.459%
2026-03-09	95.5200	96.0000	94.2700	94.2700	-3.054%	4	392	+74.128%
2026-03-06	98.0000	98.0000	96.6800	97.2400	-0.776%	5	392	+68.809%
2026-03-05	98.0000	98.0000	96.8000	98.0000	+2.243%	4	393	+67.500%
2026-03-04	92.4400	97.0000	92.4400	95.8500	+1.860%	23	391	+71.257%
2026-03-03	88.0000	94.1000	88.0000	94.1000	+6.328%	4	370	+74.442%
2026-03-02	87.2000	90.2000	87.2000	88.5000	+3.183%	10	370	+85.480%
2026-02-27	84.2500	86.0000	84.2500	85.7700	-4.424%	46	360	+91.384%
2026-02-26	91.2600	91.2600	89.7400	89.7400	-0.289%	3	321	+82.917%
2026-02-25	86.9200	90.0000	86.9200	90.0000	+11.400%	24	304	+82.389%
2026-02-24	78.8700	81.6000	78.8700	80.7900	+3.378%	10	304	+103.181%
2026-02-23	83.0500	83.4000	78.1500	78.1500	-9.862%	23	307	+110.045%
2026-02-20	85.9300	87.5200	85.9300	86.7000	-0.687%	11	314	+89.331%
2026-02-19	89.3800	89.3800	87.0000	87.3000	-0.092%	16	317	+88.030%
2026-02-18	88.0000	88.0000	87.3300	87.3800	+2.499%	17	323	+87.858%
2026-02-17	87.4000	87.4000	84.5300	85.2500	-2.915%	13	309	+92.551%
2026-02-13	89.5900	89.5900	87.5000	87.8100	-2.314%	28	295	+86.938%
2026-02-12	90.7500	90.7500	87.7000	89.8900	-0.432%	20	295	+82.612%
2026-02-11	90.0000	90.4200	89.0000	90.2800	-10.348%	28	280	+81.823%
2026-02-10	100.4500	100.7000	100.4500	100.7000	+5.677%	2	287	+63.009%
2026-02-09	88.5300	96.0000	88.5300	95.2900	+7.916%	29	286	+72.264%
2026-02-06	86.4900	88.3000	83.6000	88.3000	+5.749%	40	266	+85.900%
2026-02-05	89.4000	89.4000	83.5000	83.5000	-13.918%	18	261	+96.587%
2026-02-04	95.0000	97.3000	95.0000	97.0000	+4.301%	4	249	+69.227%
2026-02-03	99.2000	99.2000	92.9500	93.0000	-8.465%	14	247	+76.505%
2026-02-02	105.3000	106.0000	101.6000	101.6000	-3.330%	10	241	+61.565%
2026-01-30	110.5000	111.5500	105.1000	105.1000	-4.455%	10	238	+56.185%
2026-01-29	109.2800	110.0000	102.0000	110.0000	-23.345%	216	234	+49.227%
2026-01-27	141.9000	143.5000	141.6700	143.5000	+3.986%	5	275	+14.390%
2026-01-26	134.9700	138.0000	134.9700	138.0000	+1.883%	36	273	+18.949%
2026-01-23	134.0000	135.4500	134.0000	135.4500	+11.942%	2	272	+21.189%
2026-01-22	118.2700	121.0500	117.0000	121.0000	+5.318%	7	271	+35.661%
2026-01-21	121.5000	121.5000	112.5800	114.8900	-5.727%	20	271	+42.876%
2026-01-20	120.0000	121.8700	118.3500	121.8700	-5.673%	8	276	+34.693%
2026-01-16	127.1500	129.2000	127.1500	129.2000	+3.385%	4	277	+27.051%
2026-01-15	126.9500	126.9500	124.9700	124.9700	-1.209%	2	277	+31.352%
2026-01-14	130.5000	130.5000	126.5000	126.5000	-6.296%	4	277	+29.763%
2026-01-13	136.7300	136.7300	135.0000	135.0000	-4.674%	9	273	+21.593%
2026-01-09	139.3600	141.6200	139.3600	141.6200	-5.080%	3	273	+15.909%
2026-01-07	149.0000	149.2500	149.0000	149.2000	+5.853%	147	271	+10.020%
2026-01-06	138.0000	141.0000	135.7500	140.9500	+2.049%	63	138	+16.460%
2026-01-05	136.0500	139.5000	136.0500	138.1200	-0.989%	12	72	+18.846%
2026-01-02	141.0000	141.0000	139.5000	139.5000	-7.062%	6	72	+17.670%
2025-12-30	151.4500	151.4500	150.1000	150.1000	+0.067%	9	70	+9.360%
2025-12-29	150.0000	150.0000	150.0000	150.0000	-0.266%	1	74	+9.433%
2025-12-26	150.0500	150.4000	150.0500	150.4000	+0.233%	3	73	+9.142%
2025-12-23	150.0500	150.0500	150.0500	150.0500	+0.033%	1	70	+9.397%
2025-12-22	151.0000	151.0000	150.0000	150.0000	-0.498%	7	71	+9.433%
2025-12-19	150.7500	150.7500	150.7500	150.7500	+1.141%	5	65	+8.889%
2025-12-18	146.0000	150.3900	146.0000	149.0500	+3.184%	9	60	+10.131%
2025-12-17	144.0700	144.4500	144.0700	144.4500	+2.410%	3	53	+13.638%
2025-12-16	141.0500	141.0500	141.0500	141.0500	-1.052%	3	51	+16.377%
2025-12-15	142.5500	142.5500	142.5500	142.5500	-2.363%	1	51	+15.153%
2025-12-12	145.2000	147.0000	145.2000	146.0000	-1.849%	7	50	+12.432%
2025-12-11	148.7500	148.7500	148.7500	148.7500	+2.763%	4	54	+10.353%
2025-12-10	147.5000	148.5000	144.5000	144.7500	-6.092%	35	54	+13.402%
2025-12-08	154.1400	154.1400	154.1400	154.1400	+3.318%	5	38	+6.494%
2025-12-05	149.3800	149.4900	149.1900	149.1900	+0.128%	4	38	+10.027%
2025-12-04	146.0000	149.0000	144.4100	149.0000	+1.182%	18	35	+10.168%
2025-12-03	148.3000	149.0000	146.5500	147.2600	-4.994%	10	32	+11.470%
2025-12-02	155.0000	155.0000	155.0000	155.0000	+1.109%	2	24	+5.903%
2025-12-01	153.2000	153.3000	153.2000	153.3000	+0.065%	2	22	+7.078%
2025-11-26	153.2000	153.2000	153.2000	153.2000	+5.655%	1	19	+7.148%
2025-11-25	144.0000	145.0000	138.0000	145.0000	+0.450%	21	19	+13.207%
2025-11-24	145.0000	145.0000	139.0900	144.3500	0.000%	20	10	+13.717%