Dark

MSFT20280616C410
MSFT Jun 16 2028 410.00 Call (MSFT280616C00410000)
option OPRA

EOD

Sep 25, 2026

161.37+7.473%(+11.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	161.3700	161.3700	161.3700	161.3700	+7.473%	1	287	0.000%
2026-09-23	154.9500	154.9500	150.1500	150.1500	+2.073%	3	286	+7.473%
2026-09-21	147.1000	147.1000	147.1000	147.1000	+1.976%	1	287	+9.701%
2026-09-18	144.0000	144.2500	143.0000	144.2500	-2.091%	3	286	+11.868%
2026-09-17	147.3300	147.3300	147.3300	147.3300	+1.362%	1	286	+9.530%
2026-09-16	145.3500	145.3500	145.3500	145.3500	-3.416%	1	286	+11.022%
2026-09-15	151.0000	152.0000	150.0000	150.4900	-2.910%	4	286	+7.230%
2026-09-14	150.0000	156.2500	149.0000	155.0000	+6.897%	7	286	+4.110%
2026-09-08	145.0000	145.0000	145.0000	145.0000	-3.333%	1	285	+11.290%
2026-09-04	153.0000	153.0000	148.8300	150.0000	-5.063%	6	282	+7.580%
2026-09-03	154.0000	159.5000	154.0000	158.0000	+8.554%	10	282	+2.133%
2026-09-02	147.6400	147.6400	145.2000	145.5500	-3.128%	22	284	+10.869%
2026-09-01	150.7100	154.0000	150.2500	150.2500	-4.905%	4	278	+7.401%
2026-08-31	160.0000	161.1800	158.0000	158.0000	-3.228%	3	279	+2.133%
2026-08-28	160.9800	165.5000	160.0000	163.2700	+6.365%	12	280	-1.164%
2026-08-27	153.5000	153.5000	153.5000	153.5000	+10.273%	1	290	+5.127%
2026-08-25	139.2000	139.2000	139.2000	139.2000	-1.972%	26	289	+15.927%
2026-08-24	140.0000	142.0000	140.0000	142.0000	+2.158%	4	315	+13.641%
2026-08-21	136.0000	139.0000	136.0000	139.0000	+1.098%	7	317	+16.094%
2026-08-20	136.0500	137.5000	136.0500	137.4900	-0.370%	4	317	+17.369%
2026-08-19	138.0000	142.0000	138.0000	138.0000	+1.136%	7	319	+16.935%
2026-08-18	137.7600	137.7600	135.0000	136.4500	+0.568%	11	320	+18.263%
2026-08-17	144.1800	145.0000	133.9500	135.6800	-8.324%	51	320	+18.934%
2026-08-14	148.0000	148.0000	148.0000	148.0000	-1.333%	1	315	+9.034%
2026-08-13	150.5200	152.6700	146.4100	150.0000	+1.695%	15	316	+7.580%
2026-08-12	149.0000	149.0000	145.6000	147.5000	-4.839%	29	316	+9.403%
2026-08-11	157.0000	157.0000	155.0000	155.0000	-1.818%	2	328	+4.110%
2026-08-10	159.0000	162.0000	157.8700	157.8700	+1.996%	6	328	+2.217%
2026-08-07	157.2500	157.5000	154.0000	154.7800	-0.303%	25	329	+4.258%
2026-08-06	148.0000	155.2500	147.0000	155.2500	+5.612%	26	334	+3.942%
2026-08-05	149.4800	149.4800	143.9000	147.0000	-3.289%	71	340	+9.776%
2026-08-04	144.2000	152.1000	142.6500	152.0000	+3.754%	23	365	+6.164%
2026-08-03	140.0000	146.5000	139.0000	146.5000	+16.040%	51	377	+10.150%
2026-07-31	121.5000	126.2500	116.0000	126.2500	+6.092%	25	383	+27.818%
2026-07-30	106.3500	120.5000	106.3500	119.0000	+49.648%	74	397	+35.605%
2026-07-29	79.0500	86.0000	79.0500	79.5200	-2.989%	62	429	+102.930%
2026-07-28	81.9700	81.9700	81.9700	81.9700	+2.848%	1	431	+96.865%
2026-07-27	80.0000	82.8000	79.7000	79.7000	+1.918%	7	432	+102.472%
2026-07-24	77.9900	78.6100	77.9900	78.2000	+2.557%	15	433	+106.355%
2026-07-23	73.0000	76.6000	73.0000	76.2500	-6.442%	8	432	+111.633%
2026-07-22	81.5000	81.5000	81.5000	81.5000	-6.857%	1	436	+98.000%
2026-07-21	87.5000	87.5000	87.5000	87.5000	+4.803%	1	436	+84.423%
2026-07-20	83.2300	83.4900	83.2300	83.4900	+0.204%	14	437	+93.281%
2026-07-17	85.9400	85.9400	82.7200	83.3200	-8.640%	18	437	+93.675%
2026-07-16	84.9200	91.2000	84.8700	91.2000	+3.813%	14	437	+76.941%
2026-07-15	81.5000	87.8500	81.5000	87.8500	+8.658%	3	430	+83.688%
2026-07-14	78.9000	80.8500	78.9000	80.8500	-3.174%	2	431	+99.592%
2026-07-13	79.4000	83.8300	79.4000	83.5000	+4.637%	4	431	+93.257%
2026-07-10	79.8000	79.8000	79.8000	79.8000	+1.346%	1	432	+102.218%
2026-07-09	75.7500	78.7400	74.6500	78.7400	+1.143%	8	431	+104.940%
2026-07-08	77.8500	77.8500	77.8500	77.8500	-6.205%	1	430	+107.283%
2026-07-07	83.0000	83.0000	83.0000	83.0000	+3.144%	1	430	+94.422%
2026-07-06	82.0000	82.0000	77.0100	80.4700	-2.755%	15	429	+100.534%
2026-07-02	80.5300	84.5400	80.5300	82.7500	+1.471%	21	433	+95.009%
2026-07-01	76.1400	81.5500	75.4500	81.5500	+14.859%	21	433	+97.879%
2026-06-30	72.3000	72.3000	71.0000	71.0000	+1.140%	3	439	+127.282%
2026-06-29	76.5000	77.4500	70.2000	70.2000	+0.444%	17	438	+129.872%
2026-06-26	69.8900	69.8900	69.8900	69.8900	+11.025%	5	435	+130.891%
2026-06-25	64.5000	64.5000	60.1200	62.9500	-9.424%	9	430	+156.346%
2026-06-24	69.4000	69.5000	69.2900	69.5000	-5.249%	6	426	+132.187%
2026-06-23	71.0000	73.3500	71.0000	73.3500	+5.161%	3	424	+120.000%
2026-06-22	73.0000	77.0000	69.1100	69.7500	-6.739%	17	425	+131.355%
2026-06-18	73.0400	74.7900	73.0400	74.7900	-2.870%	12	435	+115.764%
2026-06-17	80.5500	80.5500	77.0000	77.0000	-7.128%	42	435	+109.571%
2026-06-16	82.4000	82.9100	81.4500	82.9100	-5.137%	9	435	+94.633%
2026-06-15	84.9500	87.9100	84.9500	87.4000	+14.233%	4	436	+84.634%
2026-06-12	77.0000	77.0700	76.5100	76.5100	-3.482%	3	435	+110.914%
2026-06-11	81.2500	81.2500	78.5000	79.2700	-10.247%	19	434	+103.570%
2026-06-09	92.6000	92.6000	87.0000	88.3200	-6.638%	22	431	+82.711%
2026-06-08	92.2500	94.6000	91.5000	94.6000	-1.304%	20	409	+70.581%
2026-06-05	97.4000	97.4000	95.4400	95.8500	-6.897%	5	402	+68.357%
2026-06-04	105.0000	105.0000	102.9500	102.9500	+0.852%	6	399	+56.746%
2026-06-03	106.7000	107.0000	102.0800	102.0800	-10.315%	9	403	+58.082%
2026-06-02	115.1200	115.3000	113.8200	113.8200	-12.027%	6	404	+41.776%
2026-06-01	127.0800	129.3800	125.0000	129.3800	+12.504%	9	398	+24.726%
2026-05-29	110.0500	115.0000	108.5800	115.0000	+15.485%	23	403	+40.322%
2026-05-28	94.2800	100.7600	94.2800	99.5800	+9.609%	10	416	+62.051%
2026-05-27	91.5000	92.5500	89.9400	90.8500	-1.784%	10	423	+77.622%
2026-05-26	93.0000	95.2100	90.7500	92.5000	-1.857%	36	415	+74.454%
2026-05-22	95.7800	95.7800	94.2500	94.2500	-0.085%	18	411	+71.215%
2026-05-21	91.6500	94.8100	91.6500	94.3300	+1.813%	8	421	+71.070%
2026-05-20	92.6500	92.6500	92.6500	92.6500	-1.121%	1	421	+74.172%
2026-05-19	99.0000	99.0000	93.7000	93.7000	-0.899%	8	427	+72.220%
2026-05-18	97.7500	97.7500	94.5500	94.5500	-4.736%	2	427	+70.672%
2026-05-15	90.2500	99.2500	90.2500	99.2500	+13.467%	7	427	+62.589%
2026-05-14	83.1000	87.4700	82.5000	87.4700	+3.441%	11	426	+84.486%
2026-05-13	82.1500	84.5600	81.5600	84.5600	-0.012%	17	423	+90.835%
2026-05-12	85.0000	85.7800	84.2500	84.5700	-1.088%	9	423	+90.812%
2026-05-11	84.7400	87.0000	84.7400	85.5000	-3.814%	19	423	+88.737%
2026-05-08	89.1500	89.7500	88.4600	88.8900	-2.852%	5	410	+81.539%
2026-05-07	95.9900	96.5000	91.5000	91.5000	+4.285%	7	406	+76.361%
2026-05-06	84.5900	91.0000	84.4500	87.7400	+1.434%	35	407	+83.918%
2026-05-05	86.9600	86.9600	86.5000	86.5000	-2.864%	2	377	+86.555%
2026-05-04	88.3600	89.0500	88.3600	89.0500	-1.504%	2	375	+81.213%
2026-05-01	88.5500	92.0500	88.5200	90.4100	+4.159%	37	355	+78.487%
2026-04-30	91.3000	91.3000	80.5000	86.8000	-11.247%	16	355	+85.910%
2026-04-29	100.1300	100.1300	97.8000	97.8000	-5.049%	14	342	+65.000%
2026-04-28	100.6000	103.0000	100.3000	103.0000	+2.692%	7	342	+56.670%
2026-04-27	96.7500	100.6200	96.1000	100.3000	+0.300%	7	347	+60.887%
2026-04-24	95.6500	100.0000	95.2800	100.0000	+8.790%	8	352	+61.370%
2026-04-23	94.5000	95.0600	90.5000	91.9200	-11.180%	25	351	+75.555%
2026-04-22	103.5000	104.6500	103.4900	103.4900	+5.602%	5	333	+55.928%
2026-04-21	100.5000	100.8500	98.0000	98.0000	+3.572%	7	336	+64.663%
2026-04-20	93.2000	95.1100	93.0000	94.6200	-2.454%	26	336	+70.545%
2026-04-17	99.8200	101.6900	96.2800	97.0000	+1.592%	14	342	+66.361%
2026-04-16	92.7500	97.0000	92.5000	95.4800	+4.236%	22	341	+69.009%
2026-04-15	86.0000	92.5000	84.6500	91.6000	+16.451%	20	329	+76.168%
2026-04-14	79.5000	80.1900	77.9000	78.6600	+8.317%	61	320	+105.149%
2026-04-13	68.5000	72.6200	68.5000	72.6200	+14.687%	25	346	+122.212%
2026-04-09	63.0000	63.3700	63.0000	63.3200	-5.493%	4	359	+154.848%
2026-04-08	67.0000	67.0000	67.0000	67.0000	+3.747%	2	355	+140.851%
2026-04-07	62.1000	65.0000	62.1000	64.5800	-1.012%	8	356	+149.876%
2026-04-06	65.5000	65.5000	65.2400	65.2400	+2.675%	2	351	+147.348%
2026-04-02	62.0000	63.5400	62.0000	63.5400	-0.329%	2	353	+153.966%
2026-04-01	63.7500	63.7500	63.7500	63.7500	-1.848%	2	353	+153.129%
2026-03-31	62.6000	64.9500	62.6000	64.9500	+8.250%	2	355	+148.453%
2026-03-30	60.0000	60.0000	60.0000	60.0000	+1.266%	1	354	+168.950%
2026-03-27	59.2500	59.2500	59.2500	59.2500	-7.306%	23	354	+172.354%
2026-03-26	66.4000	66.4000	63.6100	63.9200	-3.005%	28	377	+152.456%
2026-03-25	66.9800	66.9800	65.9000	65.9000	-1.642%	27	354	+144.871%
2026-03-24	67.3000	67.9600	67.0000	67.0000	-8.295%	64	356	+140.851%
2026-03-20	73.0600	73.0600	73.0600	73.0600	-3.001%	2	346	+120.873%
2026-03-19	75.4200	75.4200	75.3200	75.3200	-2.813%	2	346	+114.246%
2026-03-18	78.5800	78.8500	77.5000	77.5000	-5.889%	80	346	+108.219%
2026-03-17	83.8100	83.8100	82.3500	82.3500	-0.723%	12	397	+95.956%
2026-03-16	82.9400	82.9500	82.9400	82.9500	+2.344%	25	386	+94.539%
2026-03-13	81.7500	81.7500	81.0500	81.0500	-7.053%	28	376	+99.099%
2026-03-12	87.2800	87.4000	87.2000	87.2000	+0.241%	26	348	+85.057%
2026-03-11	88.7500	89.9900	86.0000	86.9900	-1.706%	11	322	+85.504%
2026-03-10	86.9000	89.0000	86.9000	88.5000	+0.340%	10	317	+82.339%
2026-03-09	88.0000	88.3000	88.0000	88.2000	-4.844%	4	309	+82.959%
2026-03-06	95.0000	95.0000	92.2500	92.6900	+0.249%	33	306	+74.096%
2026-03-05	92.4600	92.4600	92.4600	92.4600	-0.043%	3	279	+74.530%
2026-03-04	89.0000	92.5000	88.1500	92.5000	+3.607%	9	276	+74.454%
2026-03-03	83.1900	89.2800	83.1900	89.2800	+9.546%	8	275	+80.746%
2026-02-27	81.5000	81.5000	81.5000	81.5000	-1.748%	2	274	+98.000%
2026-02-25	83.3600	83.3600	82.9500	82.9500	+8.815%	40	242	+94.539%
2026-02-24	75.8800	76.2300	75.8800	76.2300	-0.678%	6	242	+111.688%
2026-02-23	76.6000	76.7500	76.6000	76.7500	-6.744%	2	237	+110.254%
2026-02-20	81.5000	82.3000	81.5000	82.3000	-1.141%	2	237	+96.075%
2026-02-19	83.2500	83.2500	83.2500	83.2500	-0.299%	10	235	+93.838%
2026-02-18	83.5000	83.5000	83.5000	83.5000	-1.591%	1	225	+93.257%
2026-02-13	84.8400	84.8500	84.8400	84.8500	+1.012%	3	222	+90.183%
2026-02-12	82.5000	86.8000	82.5000	84.0000	-2.291%	28	222	+92.107%
2026-02-11	88.0000	88.0000	85.0000	85.9700	-6.858%	23	196	+87.705%
2026-02-10	94.5000	94.5000	92.3000	92.3000	+2.784%	2	179	+74.832%
2026-02-09	89.4700	89.8000	89.4700	89.8000	+11.761%	5	181	+79.699%
2026-02-06	80.3500	80.3500	80.3500	80.3500	-3.193%	1	179	+100.834%
2026-02-05	83.2000	85.0000	83.0000	83.0000	-7.778%	4	178	+94.422%
2026-02-04	90.0000	90.0000	90.0000	90.0000	+2.018%	1	175	+79.300%
2026-02-03	91.0000	93.0000	87.6000	88.2200	-8.200%	22	174	+82.918%
2026-02-02	100.0000	100.3100	96.1000	96.1000	-5.236%	19	157	+67.919%
2026-01-30	105.2000	105.5000	101.3500	101.4100	-3.133%	22	147	+59.126%
2026-01-29	103.1000	104.6900	97.0000	104.6900	-20.605%	23	138	+54.141%
2026-01-26	130.0000	133.0000	130.0000	131.8600	+10.030%	5	123	+22.380%
2026-01-23	119.8400	119.8400	119.8400	119.8400	+9.744%	2	121	+34.655%
2026-01-21	114.5800	114.5800	109.2000	109.2000	-19.069%	104	123	+47.775%
2026-01-12	134.9300	134.9300	134.9300	134.9300	-0.670%	1	122	+19.595%
2026-01-09	132.9800	135.8400	132.9800	135.8400	+0.899%	4	121	+18.794%
2026-01-08	136.1300	136.1300	134.6300	134.6300	-0.222%	3	125	+19.862%
2026-01-06	134.8500	134.9300	134.8500	134.9300	+1.132%	20	127	+19.595%
2026-01-05	131.6400	133.4200	131.6400	133.4200	+1.076%	7	120	+20.949%
2026-01-02	135.2700	135.2700	132.0000	132.0000	-6.859%	2	120	+22.250%
2025-12-31	141.7200	141.7200	141.7200	141.7200	-1.617%	5	118	+13.865%
2025-12-30	144.0500	144.0500	144.0500	144.0500	+0.264%	5	118	+12.024%
2025-12-29	143.6700	143.6700	143.6700	143.6700	-1.040%	1	115	+12.320%
2025-12-24	145.1800	145.1800	145.1800	145.1800	+0.645%	100	15	+11.152%
2025-12-23	144.2500	144.2500	144.2500	144.2500	+0.411%	1	15	+11.868%
2025-12-22	142.8800	143.8800	142.8800	143.6600	+1.383%	3	14	+12.328%
2025-12-12	141.7000	141.7000	141.7000	141.7000	-0.063%	1	11	+13.881%
2025-12-11	141.7900	141.7900	141.7900	141.7900	-5.278%	1	10	+13.809%
2025-12-09	149.6900	149.6900	149.6900	149.6900	+1.142%	1	9	+7.803%
2025-12-01	148.0000	148.0000	148.0000	148.0000	-1.491%	3	8	+9.034%
2025-11-28	150.2400	150.2400	150.2400	150.2400	+2.539%	1	5	+7.408%
2025-11-26	143.6700	146.5200	143.6700	146.5200	0.000%	4	0	+10.135%