Dark

MSFT20280616C420
MSFT Jun 16 2028 420.00 Call (MSFT280616C00420000)
option OPRA

EOD

Sep 29, 2026

150.50-0.555%(-0.84)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	150.0100	150.5000	150.0100	150.5000	-0.555%	2	501	0.000%
2026-09-28	151.3400	151.3400	151.3400	151.3400	+6.517%	1	503	-0.555%
2026-09-24	141.9300	142.0800	141.9300	142.0800	-1.093%	2	504	+5.926%
2026-09-23	143.8000	143.8000	143.6500	143.6500	+1.105%	2	504	+4.769%
2026-09-22	141.2500	142.0800	141.2500	142.0800	-1.333%	6	505	+5.926%
2026-09-14	144.0000	144.0000	144.0000	144.0000	+4.159%	1	499	+4.514%
2026-09-11	138.2500	138.2500	138.2500	138.2500	-3.585%	1	500	+8.861%
2026-09-04	143.5500	143.5500	143.3900	143.3900	-6.281%	2	501	+4.959%
2026-09-03	153.0000	153.0000	153.0000	153.0000	-3.774%	1	501	-1.634%
2026-08-28	159.0000	159.0000	159.0000	159.0000	+8.119%	2	502	-5.346%
2026-08-27	149.0000	149.0000	147.0600	147.0600	+4.595%	2	504	+2.339%
2026-08-26	140.6000	140.6000	140.6000	140.6000	+1.869%	1	505	+7.041%
2026-08-25	137.5700	138.0200	137.5700	138.0200	+3.658%	3	505	+9.042%
2026-08-24	133.1500	133.1500	133.1500	133.1500	+0.173%	4	507	+13.030%
2026-08-21	133.0000	133.0000	132.9200	132.9200	+1.041%	5	507	+13.226%
2026-08-20	131.5000	131.5500	131.5000	131.5500	+0.412%	2	508	+14.405%
2026-08-19	132.1500	132.3100	131.0000	131.0100	-0.712%	5	508	+14.877%
2026-08-18	131.9800	131.9800	131.9500	131.9500	+1.547%	4	509	+14.058%
2026-08-17	129.1500	129.9400	129.1500	129.9400	-8.170%	14	511	+15.823%
2026-08-14	141.5000	141.5000	141.5000	141.5000	-3.446%	4	518	+6.360%
2026-08-13	142.1500	146.5500	142.1500	146.5500	+4.121%	3	522	+2.695%
2026-08-12	141.6500	141.6500	140.5000	140.7500	-5.897%	10	522	+6.927%
2026-08-11	149.6000	149.6000	149.0500	149.5700	-5.694%	6	524	+0.622%
2026-08-10	153.0300	158.6000	153.0300	158.6000	+4.894%	2	526	-5.107%
2026-08-07	151.0000	151.5900	149.0700	151.2000	+1.852%	20	528	-0.463%
2026-08-06	144.3200	148.4500	144.3200	148.4500	+5.388%	49	532	+1.381%
2026-08-05	143.2000	143.2000	139.8300	140.8600	-0.487%	27	548	+6.844%
2026-08-04	137.0000	146.6800	137.0000	141.5500	+1.835%	16	561	+6.323%
2026-08-03	126.2000	140.2500	126.2000	139.0000	+18.803%	25	564	+8.273%
2026-07-31	116.0000	118.1300	113.8200	117.0000	+6.238%	17	576	+28.632%
2026-07-30	99.7800	115.0000	99.7800	110.1300	+40.025%	133	586	+36.657%
2026-07-29	78.7000	80.4300	78.6500	78.6500	-3.721%	6	603	+91.354%
2026-07-28	78.2200	81.6900	78.2200	81.6900	+4.530%	9	600	+84.233%
2026-07-27	77.9500	78.1500	77.9500	78.1500	+4.409%	2	601	+92.578%
2026-07-24	75.5000	75.5000	74.0000	74.8500	+2.957%	5	599	+101.069%
2026-07-23	72.4000	72.8500	72.4000	72.7000	-12.441%	7	594	+107.015%
2026-07-21	84.5700	84.5700	83.0300	83.0300	-0.360%	4	591	+81.260%
2026-07-20	83.3300	83.3300	83.3300	83.3300	+6.738%	1	589	+80.607%
2026-07-17	78.0700	78.0700	78.0700	78.0700	-8.775%	1	588	+92.776%
2026-07-16	80.3700	87.2700	80.3700	85.5800	+3.796%	704	586	+75.859%
2026-07-15	78.0000	82.5500	78.0000	82.4500	+2.550%	5	391	+82.535%
2026-07-13	78.9000	80.4000	78.2000	80.4000	+10.440%	17	389	+87.189%
2026-07-09	70.0000	72.8000	70.0000	72.8000	-1.992%	5	399	+106.731%
2026-07-08	76.5000	76.5000	73.7000	74.2800	-6.859%	74	397	+102.612%
2026-07-07	80.9800	82.2000	79.7500	79.7500	+5.281%	13	396	+88.715%
2026-07-06	76.1000	76.1000	75.6700	75.7500	-5.748%	6	390	+98.680%
2026-07-02	79.0000	80.3700	77.4000	80.3700	+4.431%	30	387	+87.259%
2026-07-01	75.2500	78.0000	75.0800	76.9600	+14.015%	10	387	+95.556%
2026-06-30	67.5000	67.5000	67.5000	67.5000	-0.044%	1	393	+122.963%
2026-06-29	72.4300	72.6700	65.3500	67.5300	-0.647%	18	394	+122.864%
2026-06-26	66.7000	67.9800	66.7000	67.9700	+15.694%	26	381	+121.421%
2026-06-25	59.7200	61.0000	57.7800	58.7500	-12.418%	121	399	+156.170%
2026-06-24	67.9100	68.6000	67.0700	67.0800	-1.915%	12	345	+124.359%
2026-06-23	68.2000	68.8600	67.2900	68.3900	+4.460%	140	342	+120.061%
2026-06-22	68.0000	68.0500	65.3300	65.4700	-8.523%	112	336	+129.876%
2026-06-18	69.5500	71.5700	69.4000	71.5700	+1.734%	13	329	+110.284%
2026-06-17	76.0000	76.0000	70.3500	70.3500	-9.319%	27	329	+113.930%
2026-06-16	78.7200	78.8800	77.0000	77.5800	-5.620%	12	329	+93.993%
2026-06-15	81.0000	82.2000	81.0000	82.2000	+7.592%	6	326	+83.090%
2026-06-12	78.0000	78.0000	75.3000	76.4000	+1.326%	7	326	+96.990%
2026-06-11	78.4800	78.4800	73.7800	75.4000	-6.649%	17	324	+99.602%
2026-06-10	83.3500	83.6400	80.7700	80.7700	-1.811%	13	316	+86.332%
2026-06-09	86.4000	88.1500	82.2600	82.2600	-7.490%	8	323	+82.956%
2026-06-08	89.3700	89.3700	87.3000	88.9200	-3.714%	18	323	+69.253%
2026-06-05	95.7000	95.7000	89.6200	92.3500	-6.148%	8	315	+62.967%
2026-06-04	99.8300	100.0000	98.4000	98.4000	-0.636%	11	316	+52.947%
2026-06-03	106.7700	106.7700	97.0000	99.0300	-9.479%	36	314	+51.974%
2026-06-02	112.0000	112.0000	108.5800	109.4000	-9.587%	11	296	+37.569%
2026-06-01	123.2500	123.2500	120.1000	121.0000	+11.009%	21	296	+24.380%
2026-05-29	102.5300	109.0000	102.5300	109.0000	+14.918%	37	302	+38.073%
2026-05-28	92.1700	97.2300	92.1700	94.8500	+8.960%	24	331	+58.672%
2026-05-27	85.0000	88.6200	85.0000	87.0500	-1.203%	7	330	+72.889%
2026-05-26	88.8500	90.0000	86.8000	88.1100	-2.555%	19	327	+70.809%
2026-05-22	92.4400	92.4400	88.0000	90.4200	+0.634%	11	330	+66.445%
2026-05-21	88.3200	89.8500	88.3200	89.8500	+0.391%	5	330	+67.501%
2026-05-20	89.5000	89.5000	89.5000	89.5000	-0.556%	1	330	+68.156%
2026-05-19	91.7200	91.7200	90.0000	90.0000	-3.017%	4	325	+67.222%
2026-05-18	91.0000	93.0000	87.7500	92.8000	+2.394%	32	325	+62.177%
2026-05-15	87.2000	95.8000	87.0000	90.6300	+10.524%	12	325	+66.060%
2026-05-14	82.2500	83.4000	82.0000	82.0000	+4.259%	3	337	+83.537%
2026-05-13	78.6500	78.6500	78.6500	78.6500	-5.218%	1	332	+91.354%
2026-05-11	81.9500	82.9800	81.4700	82.9800	-2.411%	29	332	+81.369%
2026-05-08	85.5900	87.0000	84.9000	85.0300	-4.461%	10	350	+76.996%
2026-05-07	90.4000	91.5000	89.0000	89.0000	+6.663%	4	342	+69.101%
2026-05-06	81.0000	83.6600	81.0000	83.4400	+2.759%	6	344	+80.369%
2026-05-05	82.0000	82.0000	80.4500	81.2000	-5.173%	3	343	+85.345%
2026-05-04	86.0000	86.4000	85.6300	85.6300	+0.152%	6	344	+75.756%
2026-05-01	87.4100	87.4100	84.4600	85.5000	+6.211%	15	333	+76.023%
2026-04-30	85.0000	85.0000	76.7300	80.5000	-14.697%	25	333	+86.957%
2026-04-29	96.6500	96.6500	93.1000	94.3700	-3.369%	47	339	+59.479%
2026-04-28	95.3700	97.6600	95.0800	97.6600	+2.854%	14	366	+54.106%
2026-04-27	94.9500	94.9500	94.9500	94.9500	+0.721%	2	371	+58.504%
2026-04-24	91.0000	94.2700	89.5600	94.2700	+7.308%	53	371	+59.648%
2026-04-23	88.9500	92.8200	85.8500	87.8500	-10.903%	41	364	+71.315%
2026-04-22	96.6000	100.0000	96.0100	98.6000	+3.354%	12	342	+52.637%
2026-04-21	88.7000	95.4000	88.7000	95.4000	+7.011%	34	316	+57.757%
2026-04-20	89.7500	91.8300	89.1500	89.1500	-2.622%	40	316	+68.817%
2026-04-17	95.3000	99.0000	91.5500	91.5500	-1.928%	91	281	+64.391%
2026-04-16	86.5000	93.3500	86.5000	93.3500	+6.783%	33	350	+61.221%
2026-04-15	85.0000	87.5000	84.4800	87.4200	+17.342%	18	333	+72.157%
2026-04-14	76.0100	76.0100	74.2200	74.5000	+7.597%	26	340	+102.013%
2026-04-13	61.7000	69.2400	61.7000	69.2400	+13.882%	7	325	+117.360%
2026-04-10	61.5000	61.8000	60.8000	60.8000	+2.151%	5	322	+147.533%
2026-04-09	60.0000	61.5000	59.0000	59.5200	-1.620%	20	317	+152.856%
2026-04-08	66.9100	66.9100	60.5000	60.5000	+0.050%	4	300	+148.760%
2026-04-07	60.2800	60.4700	60.2200	60.4700	-1.354%	6	302	+148.884%
2026-04-06	61.3000	61.3000	61.3000	61.3000	-0.325%	1	297	+145.514%
2026-04-02	58.6500	61.5000	56.8500	61.5000	-1.284%	33	266	+144.715%
2026-04-01	61.3700	62.3000	60.5900	62.3000	+0.972%	10	266	+141.573%
2026-03-31	59.2900	61.7000	59.0000	61.7000	+10.179%	12	262	+143.922%
2026-03-27	57.0000	57.0000	56.0000	56.0000	-6.682%	11	266	+168.750%
2026-03-26	61.3500	61.3500	59.9100	60.0100	-3.210%	14	257	+150.792%
2026-03-25	62.0000	62.0000	62.0000	62.0000	-3.049%	1	248	+142.742%
2026-03-24	64.7000	64.7000	63.6500	63.9500	-6.163%	10	247	+135.340%
2026-03-23	70.1000	70.1000	68.1500	68.1500	-1.275%	27	251	+120.836%
2026-03-20	70.0000	70.3000	68.9400	69.0300	-3.129%	39	274	+118.021%
2026-03-19	72.1600	72.4000	71.2600	71.2600	-4.631%	82	260	+111.198%
2026-03-18	76.8000	76.8000	74.7200	74.7200	-7.753%	19	246	+101.419%
2026-03-13	80.3000	81.2000	80.3000	81.0000	-2.644%	9	245	+85.802%
2026-03-12	83.2000	83.2000	83.2000	83.2000	-0.120%	1	246	+80.889%
2026-03-11	83.2000	83.3000	83.2000	83.3000	-1.128%	2	246	+80.672%
2026-03-10	87.2500	87.2500	84.2000	84.2500	-3.835%	4	245	+78.635%
2026-03-06	87.6100	87.6100	87.6100	87.6100	-1.229%	1	242	+71.784%
2026-03-05	88.0000	88.7000	88.0000	88.7000	+5.532%	2	242	+69.673%
2026-03-04	84.0500	84.0500	84.0500	84.0500	+2.876%	46	241	+79.060%
2026-03-03	80.0000	81.7000	80.0000	81.7000	+1.491%	6	195	+84.211%
2026-03-02	80.5000	80.5000	80.5000	80.5000	+4.423%	1	194	+86.957%
2026-02-27	77.6400	77.6400	77.0900	77.0900	-6.342%	4	194	+95.226%
2026-02-26	83.5600	83.7900	82.3100	82.3100	+4.760%	4	198	+82.845%
2026-02-25	76.8400	79.0000	76.4000	78.5700	+6.608%	15	186	+91.549%
2026-02-24	72.7000	73.7000	72.7000	73.7000	+2.290%	52	186	+104.206%
2026-02-23	72.2500	72.7200	71.7200	72.0500	-8.135%	5	164	+108.883%
2026-02-20	77.5000	78.4300	77.5000	78.4300	+1.083%	2	162	+91.891%
2026-02-19	78.6500	78.6500	77.5900	77.5900	-1.159%	2	160	+93.968%
2026-02-18	78.5000	78.5000	78.5000	78.5000	+3.154%	1	159	+91.720%
2026-02-17	77.5000	77.5000	76.1000	76.1000	-4.277%	10	158	+97.766%
2026-02-12	82.0000	82.0000	78.9700	79.5000	-3.049%	15	151	+89.308%
2026-02-11	82.0000	82.0000	82.0000	82.0000	-10.137%	11	149	+83.537%
2026-02-10	91.2500	91.2500	91.2500	91.2500	+4.777%	1	149	+64.932%
2026-02-09	84.8600	87.0900	84.8600	87.0900	+10.520%	15	148	+72.810%
2026-02-06	75.2800	78.8000	75.2800	78.8000	+0.677%	5	134	+90.990%
2026-02-05	80.0000	80.0000	78.2700	78.2700	-9.671%	3	132	+92.283%
2026-02-04	83.7400	86.6500	83.7400	86.6500	+2.544%	29	130	+73.687%
2026-02-03	85.0000	85.5100	83.6000	84.5000	-8.550%	62	122	+78.107%
2026-02-02	93.8000	93.8000	92.4000	92.4000	-6.667%	3	71	+62.879%
2026-01-30	99.3400	99.8000	99.0000	99.0000	+4.762%	3	70	+52.020%
2026-01-29	98.0200	98.0200	92.0500	94.5000	-27.083%	52	69	+59.259%
2026-01-27	129.6000	129.6000	129.6000	129.6000	+5.092%	4	42	+16.127%
2026-01-23	121.0000	123.3200	121.0000	123.3200	+12.058%	2	42	+22.040%
2026-01-22	110.7500	110.7500	110.0500	110.0500	+5.210%	28	43	+36.756%
2026-01-21	104.6000	104.6000	104.6000	104.6000	-6.607%	1	42	+43.881%
2026-01-20	111.7000	112.0800	111.7000	112.0000	-5.004%	3	42	+34.375%
2026-01-16	118.0000	118.0000	116.7200	117.9000	+2.924%	7	42	+27.651%
2026-01-15	116.4700	116.4700	114.5500	114.5500	-5.448%	3	42	+31.384%
2026-01-13	121.1500	121.1500	121.1500	121.1500	-6.700%	10	42	+24.226%
2026-01-09	127.8000	129.8500	127.8000	129.8500	+1.106%	2	52	+15.903%
2026-01-08	128.4300	128.4300	128.4300	128.4300	-4.300%	1	52	+17.184%
2026-01-07	134.2000	134.2000	134.2000	134.2000	+3.999%	1	53	+12.146%
2026-01-06	125.2500	129.0400	125.2500	129.0400	+2.250%	22	53	+16.631%
2026-01-05	126.2000	126.2000	126.2000	126.2000	-7.069%	1	53	+19.255%
2025-12-31	135.5000	135.8000	135.5000	135.8000	-1.715%	4	53	+10.825%
2025-12-23	138.1300	138.1700	138.1300	138.1700	+0.546%	2	53	+8.924%
2025-12-22	137.4200	137.4200	137.4200	137.4200	-0.203%	1	53	+9.518%
2025-12-19	137.7000	137.7000	137.7000	137.7000	+5.915%	2	53	+9.296%
2025-12-16	130.0000	130.0100	130.0000	130.0100	-0.967%	2	53	+15.760%
2025-12-15	131.2800	131.2800	131.2800	131.2800	-3.456%	1	51	+14.640%
2025-12-10	135.9800	135.9800	135.9800	135.9800	-5.648%	1	51	+10.678%
2025-12-09	144.0000	144.1200	143.5200	144.1200	+7.955%	30	50	+4.427%
2025-12-04	133.5000	133.5000	133.5000	133.5000	+0.459%	1	24	+12.734%
2025-12-03	132.8900	132.8900	132.8900	132.8900	-8.181%	1	23	+13.252%
2025-12-02	144.7300	144.7300	144.7300	144.7300	+2.682%	1	23	+3.987%
2025-12-01	140.9500	140.9500	140.9500	140.9500	-2.240%	2	23	+6.775%
2025-11-28	144.1800	144.1800	144.1800	144.1800	+2.241%	1	21	+4.383%
2025-11-26	138.0000	141.0200	138.0000	141.0200	+4.848%	5	15	+6.722%
2025-11-25	129.0000	134.5000	129.0000	134.5000	+1.318%	11	15	+11.896%
2025-11-24	132.7700	132.7700	132.7500	132.7500	0.000%	5	5	+13.371%