Dark

MSFT20280616C450
MSFT Jun 16 2028 450.00 Call (MSFT280616C00450000)
option OPRA

EOD

Sep 28, 2026

134.90+7.047%(+8.88)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	129.2200	135.4200	129.2200	134.9000	+7.047%	11	853	0.000%
2026-09-23	125.9500	126.0200	125.9500	126.0200	+0.816%	3	852	+7.047%
2026-09-22	122.4000	125.0000	122.1400	125.0000	+1.684%	28	852	+7.920%
2026-09-18	122.9300	122.9300	122.9300	122.9300	+0.073%	1	866	+9.737%
2026-09-17	122.8400	122.8400	122.8400	122.8400	+1.984%	4	866	+9.818%
2026-09-16	120.4500	120.4500	120.4500	120.4500	-4.632%	10	866	+11.997%
2026-09-15	126.3000	126.3000	126.3000	126.3000	-3.241%	1	866	+6.809%
2026-09-14	130.5300	130.5300	130.5300	130.5300	+5.402%	1	866	+3.348%
2026-09-11	123.0000	123.8400	121.7000	123.8400	-9.182%	6	866	+8.931%
2026-09-03	135.0000	136.3600	134.0300	136.3600	+12.230%	3	867	-1.071%
2026-09-02	123.4000	123.4000	121.5000	121.5000	-4.534%	2	867	+11.029%
2026-09-01	127.5000	127.5000	127.1300	127.2700	-6.652%	6	867	+5.995%
2026-08-31	135.5500	136.3900	135.5500	136.3400	-1.382%	5	866	-1.056%
2026-08-28	136.3000	140.5000	136.3000	138.2500	+6.683%	7	868	-2.423%
2026-08-27	127.0000	131.9500	127.0000	129.5900	+7.179%	76	869	+4.098%
2026-08-25	119.5000	120.9100	119.5000	120.9100	+4.233%	11	936	+11.571%
2026-08-21	115.0000	116.8200	115.0000	116.0000	+0.086%	53	946	+16.293%
2026-08-20	115.9000	115.9000	115.9000	115.9000	+0.390%	1	944	+16.393%
2026-08-19	114.6800	115.4500	114.6800	115.4500	-0.043%	13	944	+16.847%
2026-08-18	112.5000	115.5000	112.5000	115.5000	+1.717%	7	945	+16.797%
2026-08-17	115.0300	115.6000	113.5100	113.5500	-10.414%	20	945	+18.802%
2026-08-14	126.8500	127.0900	126.7500	126.7500	+1.400%	10	956	+6.430%
2026-08-13	125.0000	125.0000	125.0000	125.0000	+1.092%	1	956	+7.920%
2026-08-12	123.6500	123.6500	123.6500	123.6500	-5.539%	5	956	+9.098%
2026-08-11	132.0000	133.1000	130.9000	130.9000	-6.793%	5	959	+3.056%
2026-08-10	140.4400	140.4400	140.4400	140.4400	+6.008%	1	962	-3.945%
2026-08-07	135.0000	135.0000	132.4800	132.4800	-0.823%	11	962	+1.827%
2026-08-06	127.6900	133.5800	127.6900	133.5800	+8.770%	31	962	+0.988%
2026-08-05	125.8700	125.8700	122.8100	122.8100	-2.338%	27	960	+9.844%
2026-08-04	120.2000	131.5000	120.2000	125.7500	+1.946%	48	969	+7.276%
2026-08-03	111.0000	124.8400	111.0000	123.3500	+18.606%	140	980	+9.364%
2026-07-31	96.7800	105.0200	96.7800	104.0000	+6.144%	86	992	+29.712%
2026-07-30	88.0000	99.9900	87.5200	97.9800	+52.498%	280	998	+37.681%
2026-07-29	66.5000	69.1100	63.5000	64.2500	-3.817%	18	945	+109.961%
2026-07-28	68.9400	69.9900	66.8000	66.8000	-0.447%	122	943	+101.946%
2026-07-27	66.1500	67.3000	66.1500	67.1000	+6.508%	7	872	+101.043%
2026-07-24	63.0000	63.0000	63.0000	63.0000	+1.221%	2	868	+114.127%
2026-07-23	67.0000	67.0000	60.3000	62.2400	-7.793%	36	866	+116.742%
2026-07-22	69.0000	69.0000	66.8000	67.5000	-6.729%	14	846	+99.852%
2026-07-21	75.2500	75.2500	72.3700	72.3700	-2.295%	6	846	+86.403%
2026-07-20	68.0000	74.7500	68.0000	74.0700	+4.930%	37	846	+82.125%
2026-07-17	69.4300	70.5900	67.3000	70.5900	-3.142%	36	822	+91.104%
2026-07-16	72.2000	75.1700	72.2000	72.8800	+2.894%	37	819	+85.099%
2026-07-15	67.0000	71.7600	67.0000	70.8300	+7.481%	8	815	+90.456%
2026-07-14	65.0000	66.1300	64.5000	65.9000	-2.370%	6	813	+104.704%
2026-07-13	67.5000	67.5000	67.5000	67.5000	+2.896%	1	811	+99.852%
2026-07-10	64.4200	65.6000	64.3500	65.6000	+3.962%	4	812	+105.640%
2026-07-09	60.2000	63.1000	59.3600	63.1000	-1.206%	7	811	+113.788%
2026-07-08	63.6800	63.9400	63.6800	63.8700	-7.902%	3	807	+111.210%
2026-07-07	70.6800	70.6800	69.3500	69.3500	+4.996%	22	807	+94.521%
2026-07-06	65.6000	66.0500	65.3200	66.0500	-4.275%	18	815	+104.239%
2026-07-02	65.4400	69.3600	65.4400	69.0000	+2.298%	76	793	+95.507%
2026-07-01	61.3600	68.0000	61.3600	67.4500	+12.417%	9	793	+100.000%
2026-06-30	59.2500	60.0000	58.7500	60.0000	+4.384%	5	793	+124.833%
2026-06-29	63.0000	63.0000	57.1800	57.4800	-3.395%	14	792	+134.690%
2026-06-26	56.9000	59.5000	56.8700	59.5000	+17.939%	50	788	+126.723%
2026-06-25	52.0000	52.5000	48.6000	50.4500	-7.414%	58	788	+167.393%
2026-06-24	58.6700	59.0000	54.4900	54.4900	-6.966%	46	782	+147.568%
2026-06-23	57.2500	59.7200	57.2500	58.5700	+4.217%	13	780	+130.323%
2026-06-22	60.1900	62.2500	55.9000	56.2000	-8.394%	70	778	+140.036%
2026-06-18	60.2900	63.0000	58.5900	61.3500	+1.489%	24	750	+119.886%
2026-06-17	66.1000	66.1000	60.4500	60.4500	-10.656%	17	750	+123.160%
2026-06-16	67.7200	67.8300	67.6600	67.6600	-4.704%	3	750	+99.379%
2026-06-15	70.1000	71.0000	70.1000	71.0000	+6.928%	2	748	+90.000%
2026-06-12	62.8000	66.5000	62.8000	66.4000	+2.060%	16	749	+103.163%
2026-06-11	67.8000	67.8000	63.5300	65.0600	-7.057%	43	751	+107.347%
2026-06-10	72.8600	72.8600	70.0000	70.0000	-2.098%	4	748	+92.714%
2026-06-09	75.1000	75.4000	70.0800	71.5000	-7.083%	26	748	+88.671%
2026-06-08	75.7700	77.5200	74.6000	76.9500	-2.595%	34	745	+75.309%
2026-06-05	87.3800	87.3800	78.3000	79.0000	-9.383%	40	739	+70.759%
2026-06-04	89.9600	89.9600	87.0000	87.1800	+1.160%	6	751	+54.737%
2026-06-03	91.9100	94.0000	83.6000	86.1800	-9.380%	259	748	+56.533%
2026-06-02	96.3500	96.6400	95.1000	95.1000	-10.536%	21	656	+41.851%
2026-06-01	107.0500	107.9600	104.8000	106.3000	+12.725%	598	643	+26.905%
2026-05-29	85.2600	94.5000	85.2600	94.3000	+15.706%	27	443	+43.054%
2026-05-28	79.2000	82.5000	79.2000	81.5000	+10.704%	8	429	+65.521%
2026-05-27	75.1000	75.1000	73.6200	73.6200	-1.840%	26	431	+83.238%
2026-05-26	75.8300	75.8300	74.1300	75.0000	-2.216%	37	419	+79.867%
2026-05-22	77.0000	77.0000	76.7000	76.7000	-0.390%	2	419	+75.880%
2026-05-21	80.1200	80.3000	76.7500	77.0000	+2.667%	16	419	+75.195%
2026-05-20	75.0000	75.0000	75.0000	75.0000	-1.639%	1	419	+79.867%
2026-05-19	80.0000	80.0000	76.2500	76.2500	-4.688%	6	411	+76.918%
2026-05-18	77.1000	80.0000	75.9500	80.0000	+2.696%	21	411	+68.625%
2026-05-15	74.5000	81.5800	74.5000	77.9000	+10.827%	55	411	+73.171%
2026-05-14	67.7500	70.5100	65.0000	70.2900	+6.662%	18	418	+91.919%
2026-05-13	67.0000	67.0000	65.9000	65.9000	-4.493%	2	400	+104.704%
2026-05-12	69.0000	69.0000	67.9300	69.0000	0.000%	14	400	+95.507%
2026-05-11	69.9500	70.1200	68.5000	69.0000	-5.285%	5	400	+95.507%
2026-05-08	72.8500	72.8500	71.8700	72.8500	-3.433%	10	396	+85.175%
2026-05-07	79.9000	79.9000	75.0000	75.4400	+6.104%	9	395	+78.818%
2026-05-06	67.7500	73.5000	67.7500	71.1000	+0.608%	28	394	+89.733%
2026-05-05	70.3000	70.6700	68.9500	70.6700	-2.092%	23	392	+90.887%
2026-05-04	74.2500	74.2500	72.1800	72.1800	-1.662%	3	409	+86.894%
2026-05-01	71.6500	73.4000	71.6500	73.4000	+3.380%	4	407	+83.787%
2026-04-30	67.6500	71.0000	65.0000	71.0000	-12.497%	35	407	+90.000%
2026-04-29	82.4100	82.4100	81.1400	81.1400	-1.350%	21	382	+66.256%
2026-04-28	81.8500	82.2500	80.0000	82.2500	+2.225%	3	382	+64.012%
2026-04-27	78.0000	80.5500	78.0000	80.4600	+7.280%	214	380	+67.661%
2026-04-23	78.0000	79.0000	75.0000	75.0000	-12.791%	20	394	+79.867%
2026-04-22	80.7600	86.0000	80.7600	86.0000	+6.016%	8	384	+56.860%
2026-04-21	79.5000	81.1200	79.5000	81.1200	+7.004%	3	384	+66.297%
2026-04-20	78.5000	78.5000	75.8100	75.8100	-8.718%	11	384	+77.945%
2026-04-17	81.7600	85.1000	81.1000	83.0500	+6.365%	16	385	+62.432%
2026-04-16	73.9300	79.2800	73.9300	78.0800	+5.314%	45	393	+72.772%
2026-04-15	68.2000	74.1400	68.2000	74.1400	+16.756%	53	398	+81.953%
2026-04-14	63.3000	64.6000	62.0700	63.5000	+10.820%	9	363	+112.441%
2026-04-13	54.1300	57.7000	54.1300	57.3000	+12.729%	19	359	+135.428%
2026-04-10	51.5800	52.1400	50.6500	50.8300	-0.916%	11	352	+165.394%
2026-04-09	50.2800	51.3000	49.7100	51.3000	-5.594%	9	352	+162.963%
2026-04-08	53.7700	54.3400	53.7700	54.3400	+13.326%	14	346	+148.252%
2026-04-07	48.2000	49.6000	47.9500	47.9500	-6.748%	41	346	+181.335%
2026-04-06	51.7800	51.7800	50.8000	51.4200	+0.430%	45	385	+162.349%
2026-04-02	50.6900	51.2000	50.3700	51.2000	-1.044%	6	337	+163.477%
2026-04-01	50.9800	51.7400	50.9800	51.7400	+2.904%	2	337	+160.727%
2026-03-31	49.5500	50.2800	48.6000	50.2800	+8.129%	4	338	+168.298%
2026-03-30	47.2500	49.3000	46.5000	46.5000	+0.043%	34	338	+190.108%
2026-03-27	49.1500	49.2500	46.4800	46.4800	-7.594%	36	337	+190.232%
2026-03-26	52.0500	52.0500	49.9500	50.3000	-2.896%	48	330	+168.191%
2026-03-25	52.8500	52.8500	51.8000	51.8000	-2.905%	39	361	+160.425%
2026-03-24	54.6000	54.6000	53.3500	53.3500	-7.056%	2	326	+152.858%
2026-03-23	57.4000	57.4000	57.4000	57.4000	-1.154%	5	325	+135.017%
2026-03-20	58.3900	59.2000	58.0700	58.0700	-3.538%	13	330	+132.306%
2026-03-19	60.3000	60.3000	60.2000	60.2000	-3.680%	11	324	+124.086%
2026-03-18	62.5000	62.5000	62.5000	62.5000	-5.375%	1	323	+115.840%
2026-03-17	66.0500	66.0500	66.0500	66.0500	-0.602%	1	322	+104.239%
2026-03-16	65.7500	66.4500	65.7500	66.4500	+1.419%	5	322	+103.010%
2026-03-13	65.5500	65.5500	65.5200	65.5200	-8.619%	26	317	+105.891%
2026-03-10	72.7000	72.7000	71.7000	71.7000	-1.008%	2	316	+88.145%
2026-03-09	72.3000	72.4300	72.3000	72.4300	-4.446%	3	314	+86.249%
2026-03-06	76.9600	76.9600	75.8000	75.8000	-0.980%	7	317	+77.968%
2026-03-05	76.4000	76.5500	76.0500	76.5500	+2.067%	3	317	+76.225%
2026-03-04	72.8500	75.0000	72.8500	75.0000	+4.167%	4	320	+79.867%
2026-03-03	67.2800	72.0000	67.2000	72.0000	+3.642%	7	317	+87.361%
2026-03-02	68.2000	70.1400	68.2000	69.4700	+4.545%	33	317	+94.185%
2026-02-27	66.4500	66.4500	66.4500	66.4500	-6.091%	1	316	+103.010%
2026-02-26	72.0900	72.0900	70.7600	70.7600	+5.707%	18	316	+90.644%
2026-02-25	68.3500	68.3500	66.9400	66.9400	+9.648%	3	301	+101.524%
2026-02-24	59.7000	61.8400	59.7000	61.0500	-0.732%	4	301	+120.966%
2026-02-23	64.2000	64.2000	61.0000	61.5000	-7.796%	26	298	+119.350%
2026-02-20	64.8500	66.7000	64.8500	66.7000	-1.695%	14	293	+102.249%
2026-02-19	67.4500	67.8500	67.4500	67.8500	+1.953%	16	305	+98.821%
2026-02-18	66.5500	66.5500	66.5500	66.5500	+2.875%	1	291	+102.705%
2026-02-17	65.0000	65.8500	64.6000	64.6900	-3.361%	10	292	+108.533%
2026-02-13	67.4600	67.4600	66.9400	66.9400	-2.986%	2	282	+101.524%
2026-02-12	69.9500	70.1500	67.1400	69.0000	-0.605%	20	282	+95.507%
2026-02-11	71.5000	71.5000	69.0100	69.4200	-6.328%	6	286	+94.324%
2026-02-10	78.3100	78.6200	74.1100	74.1100	+0.652%	4	283	+82.027%
2026-02-09	69.2300	73.6300	69.2300	73.6300	+9.081%	8	283	+83.213%
2026-02-06	63.5000	67.5000	63.0000	67.5000	+6.905%	10	288	+99.852%
2026-02-05	68.0800	68.5000	63.1400	63.1400	-16.304%	124	279	+113.652%
2026-02-04	71.8000	75.4400	71.8000	75.4400	+6.254%	28	186	+78.818%
2026-02-03	77.1000	77.1000	71.0000	71.0000	-8.974%	30	184	+90.000%
2026-02-02	81.5000	81.8000	78.0000	78.0000	-6.508%	7	175	+72.949%
2026-01-30	84.0000	84.0000	83.3000	83.4300	+3.255%	5	174	+61.692%
2026-01-29	83.3400	84.0400	78.7500	80.8000	-30.345%	61	173	+66.955%
2026-01-27	113.0000	116.0000	113.0000	116.0000	+7.060%	6	120	+16.293%
2026-01-26	108.3500	108.3500	108.3500	108.3500	+0.139%	1	126	+24.504%
2026-01-23	107.3800	108.8000	107.3800	108.2000	+14.135%	8	125	+24.677%
2026-01-22	92.9800	95.0000	92.9800	94.8000	+4.555%	14	127	+42.300%
2026-01-21	94.0000	94.0000	88.1300	90.6700	-4.598%	15	131	+48.781%
2026-01-20	96.4500	96.4500	95.0400	95.0400	-6.732%	11	120	+41.940%
2026-01-16	100.6600	101.9000	99.7400	101.9000	+3.452%	7	112	+32.385%
2026-01-15	102.9100	102.9100	98.5000	98.5000	-1.500%	4	112	+36.954%
2026-01-14	100.5700	100.5700	100.0000	100.0000	-7.020%	3	109	+34.900%
2026-01-13	105.0000	107.5500	105.0000	107.5500	-4.680%	3	107	+25.430%
2026-01-12	112.8300	112.8300	112.8300	112.8300	-0.406%	1	104	+19.560%
2026-01-09	112.2500	113.2900	111.1100	113.2900	+0.372%	6	104	+19.075%
2026-01-08	112.6000	113.2500	112.5300	112.8700	-3.579%	9	103	+19.518%
2026-01-07	113.4500	119.9000	113.1400	117.0600	+4.518%	10	108	+15.240%
2026-01-06	110.0000	112.4800	108.7100	112.0000	+1.818%	35	108	+20.446%
2026-01-05	109.4900	111.8700	109.4900	110.0000	-0.362%	16	79	+22.636%
2026-01-02	117.0300	117.9800	110.0000	110.4000	-6.393%	14	79	+22.192%
2025-12-31	119.7500	119.7500	117.9400	117.9400	-2.714%	7	65	+14.380%
2025-12-30	121.2300	121.2300	121.2300	121.2300	+0.840%	1	65	+11.276%
2025-12-29	120.6200	120.6200	120.2200	120.2200	+0.603%	3	64	+12.211%
2025-12-26	119.5000	119.5000	119.5000	119.5000	-0.896%	1	62	+12.887%
2025-12-23	120.5800	120.5800	120.5800	120.5800	-0.347%	1	62	+11.876%
2025-12-19	121.0000	121.0000	121.0000	121.0000	+0.624%	1	63	+11.488%
2025-12-18	120.2500	120.2500	120.2500	120.2500	+3.888%	3	64	+12.183%
2025-12-17	116.5000	116.5000	115.7500	115.7500	+1.092%	7	61	+16.544%
2025-12-16	114.5000	114.7900	114.5000	114.5000	+0.518%	4	61	+17.817%
2025-12-15	117.7400	117.7400	113.9100	113.9100	-3.204%	2	57	+18.427%
2025-12-12	118.5000	118.6100	117.6800	117.6800	-4.325%	3	56	+14.633%
2025-12-11	119.6500	123.0000	118.8300	123.0000	+4.237%	3	54	+9.675%
2025-12-10	119.5000	119.5000	118.0000	118.0000	-6.312%	6	56	+14.322%
2025-12-08	124.0000	127.0000	124.0000	125.9500	+4.523%	8	52	+7.106%
2025-12-05	119.4500	120.5000	119.4500	120.5000	+2.119%	36	53	+11.950%
2025-12-04	117.9600	118.0000	117.9600	118.0000	-0.169%	2	17	+14.322%
2025-12-03	118.4000	120.5000	115.0000	118.2000	-5.847%	12	15	+14.129%
2025-12-02	126.5000	126.5000	125.2800	125.5400	+6.661%	6	10	+7.456%
2025-11-25	112.6500	117.7000	112.6500	117.7000	+1.466%	8	9	+14.613%
2025-11-24	116.0000	116.0000	116.0000	116.0000	0.000%	3	3	+16.293%