Dark

MSFT20280616C440
MSFT Jun 16 2028 440.00 Call (MSFT280616C00440000)
option OPRA

EOD

Sep 25, 2026

143.60+10.275%(+13.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	143.6000	143.6000	143.6000	143.6000	+10.275%	1	1,650	0.000%
2026-09-24	130.2200	130.2200	130.2200	130.2200	+1.339%	1	1,651	+10.275%
2026-09-22	127.3500	128.5000	127.3500	128.5000	+2.390%	5	1,652	+11.751%
2026-09-21	125.8500	125.8500	125.5000	125.5000	-3.059%	4	1,650	+14.422%
2026-09-17	129.4600	129.4600	129.4600	129.4600	-6.997%	1	1,646	+10.922%
2026-09-14	135.0000	139.2000	135.0000	139.2000	+10.872%	3	1,646	+3.161%
2026-09-09	128.1500	128.1500	125.5500	125.5500	-13.168%	6	1,646	+14.377%
2026-08-28	145.1900	145.1900	144.5900	144.5900	+5.065%	3	1,642	-0.685%
2026-08-27	137.6200	137.6200	137.6200	137.6200	+10.228%	3	1,644	+4.345%
2026-08-24	126.1500	126.1500	124.8500	124.8500	+2.757%	26	1,641	+15.018%
2026-08-21	121.1500	122.4600	120.1500	121.5000	+0.430%	40	1,652	+18.189%
2026-08-20	120.9800	120.9800	120.9800	120.9800	-3.371%	1	1,650	+18.697%
2026-08-19	125.2000	125.2000	125.2000	125.2000	+4.595%	1	1,650	+14.696%
2026-08-18	119.7000	119.7000	119.7000	119.7000	+0.285%	2	1,651	+19.967%
2026-08-17	121.0500	122.4200	118.4500	119.3600	-8.185%	42	1,651	+20.308%
2026-08-13	132.1800	132.1800	130.0000	130.0000	-0.169%	2	1,619	+10.462%
2026-08-12	132.2100	132.2100	130.2200	130.2200	-6.364%	2	1,620	+10.275%
2026-08-11	139.0700	139.0700	139.0700	139.0700	-1.313%	2	1,620	+3.257%
2026-08-10	138.9800	146.5400	138.9800	140.9200	+2.532%	7	1,620	+1.902%
2026-08-07	140.0000	140.0000	137.4400	137.4400	-0.167%	16	1,620	+4.482%
2026-08-06	130.8300	137.6700	130.8300	137.6700	+5.819%	19	1,628	+4.307%
2026-08-05	129.8800	130.1000	128.8500	130.1000	-2.947%	12	1,629	+10.377%
2026-08-04	127.0000	135.0000	125.8300	134.0500	+3.915%	30	1,627	+7.124%
2026-08-03	115.3000	129.1200	115.3000	129.0000	+16.816%	32	1,632	+11.318%
2026-07-31	105.8100	110.4300	104.0000	110.4300	+10.320%	452	1,642	+30.037%
2026-07-30	94.8800	104.7400	91.2800	100.1000	+36.805%	139	1,529	+43.457%
2026-07-29	70.6700	73.1700	70.6700	73.1700	-0.854%	43	1,496	+96.255%
2026-07-28	70.8900	73.8000	70.8900	73.8000	+5.579%	2	1,497	+94.580%
2026-07-27	70.5500	70.5500	69.9000	69.9000	+4.188%	3	1,499	+105.436%
2026-07-24	67.0900	67.0900	67.0900	67.0900	-8.734%	1	1,497	+114.041%
2026-07-17	73.0000	73.5600	73.0000	73.5100	-6.357%	3	1,497	+95.348%
2026-07-16	78.5000	78.5000	78.5000	78.5000	+5.938%	1	1,497	+82.930%
2026-07-15	74.1000	74.1000	74.1000	74.1000	+1.507%	2	1,497	+93.792%
2026-07-13	71.5200	73.0000	71.5200	73.0000	+10.707%	2	1,497	+96.712%
2026-07-09	63.0000	66.0000	63.0000	65.9400	-2.021%	26	1,496	+117.774%
2026-07-08	68.0000	68.0000	67.3000	67.3000	-7.172%	19	1,503	+113.373%
2026-07-07	73.2000	73.4000	72.5000	72.5000	+6.618%	118	1,506	+98.069%
2026-07-06	68.0000	68.0000	68.0000	68.0000	-6.220%	3	1,502	+111.176%
2026-07-02	69.7800	73.0300	69.7800	72.5100	+2.851%	31	1,498	+98.042%
2026-07-01	66.0000	70.5000	64.0000	70.5000	+14.541%	76	1,498	+103.688%
2026-06-30	61.5000	62.2600	60.4500	61.5500	+0.736%	4	1,491	+133.306%
2026-06-29	65.7800	65.7800	61.1000	61.1000	+0.659%	105	1,491	+135.025%
2026-06-26	61.1000	61.1000	60.5000	60.7000	+12.366%	4	1,418	+136.573%
2026-06-25	53.7000	54.0200	51.4500	54.0200	-12.688%	11	1,417	+165.827%
2026-06-24	61.8700	61.8700	61.8700	61.8700	+1.493%	2	1,409	+132.100%
2026-06-23	61.1400	62.0000	60.9600	60.9600	+1.855%	18	1,408	+135.564%
2026-06-22	61.1000	61.1000	58.7300	59.8500	-4.148%	5	1,412	+139.933%
2026-06-18	62.2300	63.8600	62.2300	62.4400	-2.132%	4	1,409	+129.981%
2026-06-17	68.5600	68.5600	63.8000	63.8000	-8.661%	7	1,409	+125.078%
2026-06-16	71.5000	71.5500	69.8500	69.8500	-7.483%	10	1,409	+105.583%
2026-06-15	74.5000	75.5000	74.0900	75.5000	+10.219%	12	1,409	+90.199%
2026-06-12	68.0000	68.5000	68.0000	68.5000	+0.044%	3	1,403	+109.635%
2026-06-11	69.5000	69.5100	66.8500	68.4700	-6.205%	38	1,401	+109.727%
2026-06-10	73.3000	75.3000	73.0000	73.0000	-3.528%	7	1,388	+96.712%
2026-06-09	79.8000	80.3000	75.6700	75.6700	-7.335%	12	1,386	+89.771%
2026-06-08	80.0300	81.6600	77.9000	81.6600	-1.614%	11	1,383	+75.851%
2026-06-05	84.0200	84.0200	83.0000	83.0000	-7.490%	3	1,385	+73.012%
2026-06-04	92.0000	93.5000	89.7200	89.7200	+0.685%	8	1,385	+60.053%
2026-06-03	98.4700	98.4700	89.1100	89.1100	-9.990%	7	1,384	+61.149%
2026-06-02	101.2700	106.2500	98.7500	99.0000	-11.473%	116	1,383	+45.051%
2026-06-01	112.4900	113.6500	107.7000	111.8300	+10.460%	50	1,384	+28.409%
2026-05-29	93.8200	101.2400	93.8200	101.2400	+30.464%	482	1,382	+41.841%
2026-05-26	79.3700	79.3700	77.6000	77.6000	-6.190%	10	1,407	+85.052%
2026-05-22	82.7200	82.7200	82.7200	82.7200	+3.620%	29	1,401	+73.598%
2026-05-21	80.9000	81.0000	79.8300	79.8300	+1.269%	7	1,372	+79.882%
2026-05-20	77.0000	78.8300	77.0000	78.8300	-9.909%	7	1,372	+82.164%
2026-05-19	87.5000	87.5000	87.5000	87.5000	+7.296%	1	1,371	+64.114%
2026-05-18	79.3000	81.5500	79.3000	81.5500	-3.957%	7	1,371	+76.088%
2026-05-15	79.5300	87.0400	79.5300	84.9100	+14.434%	11	1,371	+69.120%
2026-05-14	70.3800	74.2000	69.7400	74.2000	+6.487%	6	1,377	+93.531%
2026-05-13	69.6800	69.6800	69.6800	69.6800	-4.692%	1	1,373	+106.085%
2026-05-11	73.0500	73.6000	72.5500	73.1100	-7.338%	10	1,373	+96.416%
2026-05-07	79.4000	79.4000	78.9000	78.9000	+5.200%	3	1,378	+82.003%
2026-05-05	73.0300	75.0000	73.0300	75.0000	-1.922%	6	1,378	+91.467%
2026-05-01	75.4600	76.7200	75.4600	76.4700	+5.914%	4	1,381	+87.786%
2026-04-30	70.4100	72.8000	69.6800	72.2000	-14.808%	8	1,381	+98.892%
2026-04-29	85.8000	85.8000	84.7500	84.7500	-1.453%	2	1,380	+69.440%
2026-04-27	82.5000	86.0000	82.5000	86.0000	+9.276%	4	1,379	+66.977%
2026-04-23	83.0000	83.4500	78.7000	78.7000	-11.503%	13	1,382	+82.465%
2026-04-22	89.0000	90.0000	88.9300	88.9300	+3.805%	247	1,383	+61.475%
2026-04-21	85.6700	85.6700	85.6700	85.6700	+0.729%	1	1,422	+67.620%
2026-04-17	86.6000	88.0000	84.8000	85.0500	+4.356%	896	1,422	+68.842%
2026-04-16	80.3200	82.6200	76.7500	81.5000	+3.822%	12	1,692	+76.196%
2026-04-15	72.9000	78.5000	72.9000	78.5000	+17.921%	12	1,690	+82.930%
2026-04-14	65.7000	68.2500	65.7000	66.5700	+9.526%	57	1,692	+115.713%
2026-04-13	54.1500	60.8500	54.1500	60.7800	+11.831%	7	1,650	+136.262%
2026-04-10	54.5000	54.9000	54.3500	54.3500	-4.313%	4	1,649	+164.213%
2026-04-08	57.0200	57.0200	56.7500	56.8000	+9.865%	24	1,645	+152.817%
2026-04-07	53.1000	53.1000	51.7000	51.7000	-5.519%	40	1,621	+177.756%
2026-04-06	55.0200	55.0200	54.2700	54.7200	+0.588%	41	1,661	+162.427%
2026-04-01	55.5000	55.5000	54.3000	54.4000	+1.777%	809	1,639	+163.971%
2026-03-31	51.6300	54.5800	51.6300	53.4500	+7.437%	12	836	+168.662%
2026-03-30	49.7500	49.7500	49.7500	49.7500	-2.048%	2	825	+188.643%
2026-03-27	50.7900	50.7900	50.7900	50.7900	-4.530%	1	823	+182.733%
2026-03-26	55.4400	55.4400	53.2000	53.2000	-3.132%	6	823	+169.925%
2026-03-25	56.1800	56.2600	54.9200	54.9200	-3.310%	38	827	+161.471%
2026-03-24	56.1500	57.0600	56.1500	56.8000	-8.446%	44	861	+152.817%
2026-03-23	62.0400	62.0400	62.0400	62.0400	+1.822%	2	827	+131.464%
2026-03-20	61.9600	62.5900	60.9300	60.9300	-5.005%	10	825	+135.680%
2026-03-19	64.9500	64.9500	64.1400	64.1400	-2.715%	4	824	+123.885%
2026-03-18	68.4500	68.8000	65.9300	65.9300	-4.959%	5	826	+117.807%
2026-03-17	69.4200	69.4200	69.3700	69.3700	-0.687%	2	823	+107.006%
2026-03-16	69.1000	70.2500	68.6500	69.8500	-0.640%	22	823	+105.583%
2026-03-13	71.0000	71.0000	70.3000	70.3000	-5.447%	2	823	+104.267%
2026-03-12	74.3500	74.3500	74.3500	74.3500	+0.135%	5	821	+93.141%
2026-03-11	74.2500	74.2500	74.2500	74.2500	-1.980%	1	816	+93.401%
2026-03-10	75.7500	75.7500	75.7500	75.7500	-2.384%	10	817	+89.571%
2026-03-09	77.6000	77.6000	77.6000	77.6000	-2.267%	1	817	+85.052%
2026-03-06	79.9500	79.9500	79.4000	79.4000	+0.506%	2	819	+80.856%
2026-03-04	79.0000	79.0000	79.0000	79.0000	+12.857%	1	819	+81.772%
2026-02-27	70.2000	71.2000	70.0000	70.0000	-8.257%	14	818	+105.143%
2026-02-26	76.3000	76.3000	76.3000	76.3000	+7.465%	1	820	+88.204%
2026-02-25	70.1900	71.0000	70.1900	71.0000	+8.480%	7	817	+102.254%
2026-02-24	65.4500	65.4500	65.4500	65.4500	+3.397%	1	817	+119.404%
2026-02-23	65.2000	65.2000	63.3000	63.3000	-9.880%	63	817	+126.856%
2026-02-20	70.2400	70.2400	70.2400	70.2400	-1.070%	1	765	+104.442%
2026-02-19	71.0000	71.0000	71.0000	71.0000	+1.880%	1	765	+102.254%
2026-02-17	69.6900	69.6900	69.6900	69.6900	-4.469%	2	764	+106.055%
2026-02-13	73.0000	73.1700	70.7000	72.9500	+1.460%	5	765	+96.847%
2026-02-12	71.9000	71.9000	71.9000	71.9000	-1.776%	1	765	+99.722%
2026-02-11	77.0000	77.0000	72.7800	73.2000	-9.630%	5	764	+96.175%
2026-02-10	80.0000	81.0000	80.0000	81.0000	+3.145%	2	761	+77.284%
2026-02-09	76.1500	78.5300	76.1500	78.5300	+17.560%	14	759	+82.860%
2026-02-05	72.4600	72.4600	66.8000	66.8000	-13.247%	3	748	+114.970%
2026-02-04	77.0000	77.0000	77.0000	77.0000	+0.772%	6	747	+86.494%
2026-02-03	78.0000	78.0000	76.0000	76.4100	-6.817%	7	753	+87.934%
2026-02-02	85.0000	85.0000	82.0000	82.0000	-5.780%	5	747	+75.122%
2026-01-30	90.0500	91.0000	85.8000	87.0300	-2.213%	416	742	+65.001%
2026-01-29	87.0000	89.0000	83.7700	89.0000	-26.947%	298	328	+61.348%
2026-01-28	121.8300	121.8300	121.8300	121.8300	+8.293%	1	37	+17.869%
2026-01-26	112.7000	112.7000	112.5000	112.5000	+0.852%	3	37	+27.644%
2026-01-23	111.5500	111.5500	111.5500	111.5500	+12.280%	1	35	+28.732%
2026-01-22	99.3500	99.3500	99.3500	99.3500	+7.347%	2	35	+44.540%
2026-01-21	98.4200	98.4200	92.5500	92.5500	-7.773%	4	35	+55.159%
2026-01-20	99.5500	100.3500	99.5500	100.3500	-3.547%	8	31	+43.099%
2026-01-15	106.0500	106.0500	102.6500	104.0400	+0.154%	6	29	+38.024%
2026-01-14	107.3000	107.3000	103.8800	103.8800	-5.564%	2	34	+38.236%
2026-01-13	110.9200	110.9200	110.0000	110.0000	-6.677%	2	33	+30.545%
2026-01-06	117.5500	117.8700	117.5500	117.8700	+0.856%	2	34	+21.829%
2026-01-02	114.7500	116.8700	114.7500	116.8700	-4.984%	10	34	+22.872%
2025-12-31	123.0000	123.0000	123.0000	123.0000	-1.450%	4	25	+16.748%
2025-12-30	125.9700	125.9700	124.8100	124.8100	-2.110%	10	25	+15.055%
2025-12-29	124.3300	127.5000	124.3300	127.5000	+0.157%	2	16	+12.627%
2025-12-23	127.3000	127.3000	127.3000	127.3000	+4.387%	1	15	+12.804%
2025-12-17	122.0000	122.0000	121.9500	121.9500	+1.557%	2	15	+17.753%
2025-12-15	119.9000	120.0800	119.9000	120.0800	-2.856%	5	14	+19.587%
2025-12-11	123.6100	123.6100	123.6100	123.6100	-0.826%	1	9	+16.172%
2025-12-10	124.6400	124.6400	124.6400	124.6400	-5.626%	1	8	+15.212%
2025-12-09	132.3200	132.3200	132.0700	132.0700	+5.859%	7	8	+8.730%
2025-12-05	124.7600	124.7600	124.7600	124.7600	+2.262%	1	2	+15.101%
2025-11-24	122.0000	122.0000	122.0000	122.0000	0.000%	1	1	+17.705%