Dark

MSFT20280616C460
MSFT Jun 16 2028 460.00 Call (MSFT280616C00460000)
option OPRA

EOD

Sep 29, 2026

127.60-1.085%(-1.40)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	125.0000	128.5000	125.0000	127.6000	-1.085%	19	899	0.000%
2026-09-28	125.3500	129.0000	125.3000	129.0000	-3.731%	7	897	-1.085%
2026-09-25	131.4300	134.0000	128.0000	134.0000	+14.520%	6	897	-4.776%
2026-09-24	114.5000	117.0100	114.5000	117.0100	-3.298%	6	898	+9.051%
2026-09-23	121.5100	127.2200	120.0000	121.0000	+1.681%	7	900	+5.455%
2026-09-22	117.7300	120.0000	117.7300	119.0000	-1.653%	6	904	+7.227%
2026-09-21	116.0200	121.0000	116.0200	121.0000	+2.655%	2	905	+5.455%
2026-09-17	117.8700	117.8700	117.8700	117.8700	+4.264%	1	905	+8.255%
2026-09-16	112.6000	113.0500	112.6000	113.0500	-8.499%	15	905	+12.870%
2026-09-14	123.5500	123.5500	123.5500	123.5500	+4.624%	1	905	+3.278%
2026-09-11	117.3800	118.0900	117.3600	118.0900	+6.053%	3	906	+8.053%
2026-09-10	111.3500	111.3500	111.3500	111.3500	-2.436%	1	909	+14.594%
2026-09-08	113.9700	114.1300	113.9700	114.1300	-11.183%	4	910	+11.802%
2026-09-03	128.5200	128.5200	128.5000	128.5000	+9.427%	2	908	-0.700%
2026-09-02	117.4300	117.4300	117.4300	117.4300	-3.943%	1	908	+8.660%
2026-09-01	125.6500	125.9000	122.2500	122.2500	-6.765%	3	908	+4.376%
2026-08-31	130.0300	131.1200	130.0300	131.1200	-2.629%	4	910	-2.685%
2026-08-28	130.9800	134.6600	130.9800	134.6600	+8.413%	6	911	-5.243%
2026-08-27	126.0300	126.0300	121.9000	124.2100	+3.898%	6	913	+2.729%
2026-08-26	118.2000	119.6300	118.2000	119.5500	+3.274%	41	912	+6.734%
2026-08-25	114.0000	115.7600	114.0000	115.7600	+4.665%	9	932	+10.228%
2026-08-21	111.3000	111.3800	110.6000	110.6000	-0.360%	7	932	+15.371%
2026-08-20	111.0000	111.0000	111.0000	111.0000	+0.126%	1	932	+14.955%
2026-08-19	110.5000	110.8600	109.8200	110.8600	+0.471%	5	932	+15.100%
2026-08-18	110.0000	110.3400	110.0000	110.3400	+1.668%	4	932	+15.643%
2026-08-17	111.8000	111.8500	108.3500	108.5300	-9.709%	20	934	+17.571%
2026-08-14	120.2000	120.2000	120.2000	120.2000	+0.208%	1	935	+6.156%
2026-08-13	119.9500	119.9500	119.9500	119.9500	+0.655%	1	936	+6.378%
2026-08-12	123.7100	123.7100	118.1900	119.1700	-6.165%	3	935	+7.074%
2026-08-11	127.0000	127.0000	127.0000	127.0000	-1.991%	1	936	+0.472%
2026-08-10	132.0200	135.0000	129.5800	129.5800	+2.997%	14	936	-1.528%
2026-08-07	128.0200	129.1800	125.8100	125.8100	-0.048%	25	935	+1.423%
2026-08-06	120.0000	125.8700	120.0000	125.8700	+4.656%	29	938	+1.374%
2026-08-05	121.6400	121.6400	118.0000	120.2700	-3.266%	5	945	+6.095%
2026-08-04	119.7200	124.8600	119.7200	124.3300	+5.364%	34	946	+2.630%
2026-08-03	110.0000	118.7100	108.9500	118.0000	+20.261%	67	953	+8.136%
2026-07-31	96.3300	98.9000	93.6000	98.1200	+4.728%	48	976	+30.045%
2026-07-30	84.5500	95.5100	82.7000	93.6900	+44.941%	46	959	+36.194%
2026-07-29	63.3300	66.0000	63.3300	64.6400	+0.685%	3	953	+97.401%
2026-07-28	67.5000	67.5000	64.1500	64.2000	+0.266%	5	953	+98.754%
2026-07-27	64.0300	64.0300	64.0300	64.0300	+4.148%	5	950	+99.282%
2026-07-24	61.4800	61.4800	61.4800	61.4800	+2.381%	1	945	+107.547%
2026-07-23	58.2800	60.0500	58.2800	60.0500	-7.043%	32	945	+112.490%
2026-07-22	64.1700	64.6000	64.1700	64.6000	-7.714%	3	920	+97.523%
2026-07-21	70.0000	70.0000	70.0000	70.0000	+0.215%	1	918	+82.286%
2026-07-20	67.3000	70.1500	67.3000	69.8500	-1.425%	10	918	+82.677%
2026-07-16	66.4800	70.8600	66.4800	70.8600	+5.761%	6	913	+80.073%
2026-07-15	66.7000	67.0000	66.7000	67.0000	+6.858%	5	918	+90.448%
2026-07-14	63.0000	63.0000	62.7000	62.7000	-2.184%	3	919	+103.509%
2026-07-13	63.0400	64.5500	62.0000	64.1000	+2.774%	8	917	+99.064%
2026-07-10	62.3700	62.3700	62.3700	62.3700	+4.824%	1	921	+104.586%
2026-07-09	57.0000	59.5000	57.0000	59.5000	-2.459%	2	920	+114.454%
2026-07-08	61.5100	61.5100	61.0000	61.0000	-6.111%	3	919	+109.180%
2026-07-07	65.1000	65.1000	64.9700	64.9700	+2.234%	2	916	+96.398%
2026-07-06	63.5000	63.5500	63.0000	63.5500	-2.531%	34	916	+100.787%
2026-07-02	63.3800	65.2000	63.3800	65.2000	+3.492%	4	915	+95.706%
2026-07-01	59.0000	63.0000	59.0000	63.0000	+13.025%	6	915	+102.540%
2026-06-30	55.0000	55.7400	55.0000	55.7400	+3.299%	2	920	+128.920%
2026-06-29	60.4500	60.4500	53.9600	53.9600	-6.498%	12	920	+136.471%
2026-06-26	51.7500	57.7900	51.7500	57.7100	+16.704%	25	927	+121.106%
2026-06-25	48.9900	49.5500	46.5500	49.4500	-3.418%	15	926	+158.038%
2026-06-24	57.5000	57.5000	51.2000	51.2000	-8.571%	112	922	+149.219%
2026-06-23	55.8200	56.0000	55.8200	56.0000	+4.673%	2	866	+127.857%
2026-06-22	55.6800	55.6800	53.4500	53.5000	-7.790%	6	865	+138.505%
2026-06-18	55.6900	58.0500	55.6900	58.0200	+0.729%	39	845	+119.924%
2026-06-17	60.4500	60.4500	57.6000	57.6000	-10.196%	2	845	+121.528%
2026-06-16	64.1400	64.1400	64.1400	64.1400	-4.936%	1	845	+98.940%
2026-06-15	65.6500	68.3000	65.6500	67.4700	+7.095%	19	846	+89.121%
2026-06-12	59.7000	63.0000	59.7000	63.0000	-0.584%	3	838	+102.540%
2026-06-11	62.0300	63.3700	62.0300	63.3700	-9.729%	3	840	+101.357%
2026-06-09	70.2000	70.2000	70.2000	70.2000	-4.216%	1	838	+81.766%
2026-06-08	72.8600	73.3000	71.2700	73.2900	-1.240%	53	837	+74.103%
2026-06-05	81.0000	81.0000	73.8200	74.2100	-8.383%	57	843	+71.944%
2026-06-04	83.1800	83.1800	81.0000	81.0000	-1.747%	4	872	+57.531%
2026-06-03	84.5000	84.5000	82.4400	82.4400	-11.355%	3	873	+54.779%
2026-06-02	96.4600	96.4600	90.9100	93.0000	-10.577%	4	872	+37.204%
2026-06-01	101.2000	104.0000	101.2000	104.0000	+18.993%	90	870	+22.692%
2026-05-29	88.0000	88.1300	87.0500	87.4000	+9.250%	51	852	+45.995%
2026-05-28	80.0000	80.0000	80.0000	80.0000	+13.814%	1	808	+59.500%
2026-05-27	69.8600	70.2900	69.8600	70.2900	-0.846%	17	809	+81.534%
2026-05-26	72.5000	72.5000	70.8900	70.8900	-3.195%	3	806	+79.997%
2026-05-20	73.2300	73.2300	73.2300	73.2300	+2.063%	1	803	+74.246%
2026-05-19	71.7500	71.7500	71.7500	71.7500	-1.293%	1	802	+77.840%
2026-05-18	73.5000	73.5000	72.0000	72.6900	-2.964%	14	802	+75.540%
2026-05-15	75.5000	75.5000	74.9100	74.9100	+12.579%	3	802	+70.338%
2026-05-14	62.7500	66.5400	62.7500	66.5400	+4.853%	6	804	+91.764%
2026-05-13	63.1900	63.4600	63.1900	63.4600	-2.803%	2	803	+101.072%
2026-05-12	65.1400	66.4500	64.9700	65.2900	-1.820%	4	803	+95.436%
2026-05-06	66.0000	66.5000	66.0000	66.5000	+1.542%	2	803	+91.880%
2026-05-05	68.9300	69.5100	65.1800	65.4900	-2.848%	5	802	+94.839%
2026-05-04	71.0000	71.0000	66.7300	67.4100	+1.982%	15	801	+89.289%
2026-04-30	65.4000	66.2000	65.4000	66.1000	-14.820%	3	807	+93.041%
2026-04-29	76.7900	77.6000	76.2900	77.6000	-0.945%	15	807	+64.433%
2026-04-28	77.3800	78.9900	77.3800	78.3400	-0.204%	60	793	+62.880%
2026-04-27	75.9500	78.5000	74.5000	78.5000	+2.333%	1,502	777	+62.548%
2026-04-24	76.0200	77.3000	75.8000	76.7100	-4.101%	187	234	+66.341%
2026-04-22	79.9900	79.9900	79.9900	79.9900	+5.250%	1	166	+59.520%
2026-04-21	76.0000	76.0000	76.0000	76.0000	+1.781%	2	168	+67.895%
2026-04-17	80.0000	81.0400	74.5500	74.6700	+0.403%	23	168	+70.885%
2026-04-16	73.0500	74.3700	70.5600	74.3700	+5.340%	17	178	+71.575%
2026-04-15	65.2500	71.0400	65.2500	70.6000	+17.784%	4	179	+80.737%
2026-04-14	61.0400	61.0400	59.9200	59.9400	+12.945%	3	179	+112.880%
2026-04-13	53.1500	53.1500	53.0700	53.0700	+10.678%	2	180	+140.437%
2026-04-10	48.9400	48.9400	47.9500	47.9500	+1.374%	3	181	+166.111%
2026-04-09	47.4300	47.4300	46.6500	47.3000	-4.193%	12	181	+169.767%
2026-04-08	49.3700	49.3700	49.3700	49.3700	+3.718%	2	173	+158.457%
2026-04-07	47.6800	47.9000	47.1000	47.6000	-0.998%	7	175	+168.067%
2026-04-06	48.5000	48.5000	47.9600	48.0800	+0.271%	11	171	+165.391%
2026-04-01	47.9500	47.9500	47.9500	47.9500	+2.021%	1	169	+166.111%
2026-03-31	47.0000	47.0000	47.0000	47.0000	+6.383%	2	170	+171.489%
2026-03-30	45.0100	45.5000	43.9500	44.1800	-0.563%	5	169	+188.818%
2026-03-27	44.4300	44.4300	44.4300	44.4300	-9.308%	3	171	+187.193%
2026-03-25	50.0000	50.0000	48.9900	48.9900	-1.627%	5	171	+160.461%
2026-03-24	50.4400	50.4400	49.8000	49.8000	-11.309%	2	167	+156.225%
2026-03-23	55.9100	56.1500	55.9100	56.1500	-2.195%	2	167	+127.248%
2026-03-19	57.4100	57.4100	57.4100	57.4100	-7.403%	1	168	+122.261%
2026-03-17	62.0000	62.0000	62.0000	62.0000	-1.587%	3	167	+105.806%
2026-03-13	63.0400	63.0400	63.0000	63.0000	-13.934%	2	170	+102.540%
2026-03-06	73.2000	73.2000	73.2000	73.2000	+5.354%	1	169	+74.317%
2026-03-03	64.2100	69.4800	64.2000	69.4800	+5.034%	8	169	+83.650%
2026-03-02	64.9100	66.1500	64.9100	66.1500	+10.990%	6	167	+92.895%
2026-02-24	59.3000	59.6000	59.3000	59.6000	+4.561%	3	163	+114.094%
2026-02-23	59.1500	59.1500	56.6800	57.0000	-9.967%	39	164	+123.860%
2026-02-19	63.9400	63.9400	62.4000	63.3100	+0.973%	48	164	+101.548%
2026-02-18	62.7000	62.7000	62.7000	62.7000	+0.642%	1	180	+103.509%
2026-02-17	62.3000	62.3000	62.3000	62.3000	-2.504%	2	180	+104.815%
2026-02-13	63.8600	63.9000	63.8600	63.9000	+0.235%	2	178	+99.687%
2026-02-12	63.7500	63.7500	63.7500	63.7500	-3.336%	1	178	+100.157%
2026-02-11	65.9500	65.9500	65.9500	65.9500	-6.653%	20	178	+93.480%
2026-02-09	69.6200	70.6500	69.6200	70.6500	+15.630%	2	178	+80.609%
2026-02-06	61.0500	62.6000	61.0500	61.1000	+0.197%	9	177	+108.838%
2026-02-05	62.8400	63.4300	60.9800	60.9800	-12.259%	9	180	+109.249%
2026-02-04	66.9500	69.5000	66.9500	69.5000	+3.423%	5	174	+83.597%
2026-02-03	70.4000	70.4000	67.2000	67.2000	-9.336%	6	174	+89.881%
2026-02-02	78.0000	78.0000	74.1200	74.1200	-5.495%	10	176	+72.153%
2026-01-30	80.7500	80.7500	77.3700	78.4300	-1.321%	33	167	+62.693%
2026-01-29	85.1000	85.1000	74.0000	79.4800	-27.103%	21	141	+60.544%
2026-01-28	110.5600	110.5700	109.0300	109.0300	-3.428%	30	133	+17.032%
2026-01-27	112.9000	112.9000	112.9000	112.9000	+8.433%	10	119	+13.020%
2026-01-26	100.4800	105.6600	100.4800	104.1200	+1.383%	22	109	+22.551%
2026-01-23	102.9500	102.9500	102.7000	102.7000	+14.454%	6	99	+24.245%
2026-01-22	88.1400	89.7300	88.1400	89.7300	+6.177%	2	94	+42.204%
2026-01-21	86.1900	86.1900	83.9500	84.5100	-7.831%	16	92	+50.988%
2026-01-20	91.0200	92.1700	90.6100	91.6900	-2.156%	10	90	+39.165%
2026-01-15	94.1000	95.1500	93.7100	93.7100	-0.626%	6	90	+36.165%
2026-01-14	96.2600	96.2600	94.3000	94.3000	-5.700%	19	88	+35.313%
2026-01-13	102.0000	102.0000	100.0000	100.0000	-6.977%	2	94	+27.600%
2026-01-12	107.5000	107.5000	107.5000	107.5000	-0.463%	1	94	+18.698%
2026-01-09	107.5700	108.0000	107.5700	108.0000	-4.017%	3	95	+18.148%
2026-01-07	109.2500	115.0600	109.2500	112.5200	+4.992%	32	95	+13.402%
2026-01-06	103.7500	107.1700	103.7500	107.1700	+1.970%	51	111	+19.063%
2026-01-05	105.1000	105.1000	105.1000	105.1000	+0.864%	1	66	+21.408%
2026-01-02	107.2500	107.2500	104.2000	104.2000	-7.910%	31	66	+22.457%
2025-12-31	113.0000	113.1500	113.0000	113.1500	-2.440%	2	46	+12.771%
2025-12-30	115.4700	116.2500	115.4700	115.9800	-0.207%	5	46	+10.019%
2025-12-23	116.2200	116.2200	116.2200	116.2200	+1.467%	3	48	+9.792%
2025-12-22	114.5400	114.5400	114.5400	114.5400	-1.386%	1	48	+11.402%
2025-12-18	113.3000	116.1500	113.3000	116.1500	+5.639%	23	48	+9.858%
2025-12-17	109.9500	109.9500	109.9500	109.9500	+1.299%	1	69	+16.053%
2025-12-16	107.2000	109.0000	107.2000	108.5400	-0.922%	25	69	+17.560%
2025-12-15	109.5500	109.5500	109.5500	109.5500	-3.079%	1	46	+16.476%
2025-12-10	112.0300	113.0300	112.0300	113.0300	-3.812%	16	46	+12.890%
2025-12-08	117.5100	117.5100	117.5100	117.5100	+2.085%	10	46	+8.587%
2025-12-05	114.0000	115.1100	113.7600	115.1100	+4.097%	12	36	+10.850%
2025-12-03	110.5800	110.5800	110.5800	110.5800	-7.789%	1	27	+15.392%
2025-12-02	119.4600	119.9200	119.4600	119.9200	+4.142%	22	26	+6.404%
2025-11-26	115.1500	115.1500	115.1500	115.1500	+9.510%	2	3	+10.812%
2025-11-25	105.1500	105.1500	105.1500	105.1500	-5.270%	1	3	+21.350%
2025-11-24	112.1900	112.1900	110.4500	111.0000	0.000%	3	2	+14.955%