Dark

MSFT20280616C470
MSFT Jun 16 2028 470.00 Call (MSFT280616C00470000)
option OPRA

EOD

Sep 29, 2026

120.15-5.580%(-7.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	120.1500	120.1500	120.1500	120.1500	-5.580%	2	2,168	0.000%
2026-09-25	127.1200	130.0000	127.1200	127.2500	+10.374%	5	2,170	-5.580%
2026-09-23	115.2900	115.2900	115.2900	115.2900	-1.200%	1	2,172	+4.215%
2026-09-22	116.6900	116.6900	116.6900	116.6900	+4.608%	10	2,172	+2.965%
2026-09-18	111.5500	111.5500	111.5500	111.5500	-0.526%	1	2,172	+7.710%
2026-09-17	112.1400	112.1400	112.1400	112.1400	-0.125%	5	2,172	+7.143%
2026-09-11	114.0000	114.0000	112.2800	112.2800	+1.528%	18	2,172	+7.009%
2026-09-08	109.2200	110.5900	109.2000	110.5900	-11.895%	19	2,172	+8.645%
2026-09-03	121.7000	125.5200	121.7000	125.5200	+7.854%	6	2,157	-4.278%
2026-09-01	115.9500	116.3800	115.9500	116.3800	-6.485%	2	2,158	+3.239%
2026-08-31	124.4500	124.4500	124.4500	124.4500	-4.702%	2	2,159	-3.455%
2026-08-28	128.7300	130.5900	128.5000	130.5900	+9.712%	5	2,159	-7.994%
2026-08-27	112.0000	122.0000	112.0000	119.0300	+4.002%	11	2,161	+0.941%
2026-08-26	113.0000	114.5300	113.0000	114.4500	+3.678%	44	2,164	+4.980%
2026-08-24	110.3900	110.3900	110.3900	110.3900	+4.142%	3	2,208	+8.841%
2026-08-21	106.4800	107.5800	105.3400	106.0000	-1.101%	20	2,208	+13.349%
2026-08-19	105.6200	107.1800	105.6200	107.1800	+1.766%	10	2,208	+12.101%
2026-08-18	105.2200	105.3200	105.2200	105.3200	+1.464%	8	2,208	+14.081%
2026-08-17	111.0000	111.0000	103.8000	103.8000	-9.503%	12	2,208	+15.751%
2026-08-14	114.7000	114.7000	114.7000	114.7000	+0.359%	1	2,205	+4.752%
2026-08-12	117.3500	117.3500	113.7600	114.2900	-6.694%	6	2,205	+5.127%
2026-08-11	122.4800	122.4900	120.4200	122.4900	-5.047%	9	2,208	-1.910%
2026-08-10	129.0000	129.0000	129.0000	129.0000	+6.939%	1	2,208	-6.860%
2026-08-07	122.9600	123.9500	120.6100	120.6300	-1.743%	61	2,208	-0.398%
2026-08-06	118.2900	122.7700	118.2500	122.7700	+6.766%	8	2,234	-2.134%
2026-08-05	116.4500	116.4500	113.2700	114.9900	-1.718%	19	2,235	+4.487%
2026-08-04	110.0000	119.6000	110.0000	117.0000	+3.825%	19	2,230	+2.692%
2026-08-03	103.7700	114.1700	103.7700	112.6900	+20.305%	112	2,231	+6.620%
2026-07-31	91.5000	94.4500	85.5000	93.6700	+7.741%	20	2,241	+28.269%
2026-07-30	85.0000	90.8500	83.0900	86.9400	+42.408%	49	2,240	+38.199%
2026-07-28	62.0000	62.0000	60.9000	61.0500	+0.577%	13	2,255	+96.806%
2026-07-27	60.9000	60.9000	60.7000	60.7000	+6.547%	4	2,258	+97.941%
2026-07-24	58.8900	58.8900	56.9500	56.9700	+0.832%	12	2,258	+110.900%
2026-07-23	57.0000	57.0000	56.1500	56.5000	-7.604%	7	2,259	+112.655%
2026-07-22	64.0000	64.0000	61.1500	61.1500	-7.489%	4	2,261	+96.484%
2026-07-21	66.5000	66.7000	65.8000	66.1000	-1.048%	27	2,261	+81.770%
2026-07-20	67.0000	67.9000	66.8000	66.8000	+3.856%	26	2,261	+79.865%
2026-07-17	62.9700	64.3200	62.5000	64.3200	-2.825%	19	2,263	+86.800%
2026-07-16	67.5500	68.6600	66.1300	66.1900	+3.180%	24	2,258	+81.523%
2026-07-15	60.4600	65.1500	60.4600	64.1500	+6.739%	42	2,251	+87.295%
2026-07-14	59.2000	60.1000	59.2000	60.1000	-0.661%	2	2,242	+99.917%
2026-07-13	60.5000	61.3000	60.5000	60.5000	+5.217%	90	2,241	+98.595%
2026-07-08	58.0000	58.0000	57.5000	57.5000	-7.318%	3	2,241	+108.957%
2026-07-07	62.2500	64.9500	62.0000	62.0400	+3.400%	10	2,242	+93.665%
2026-07-06	58.5400	60.0000	58.5400	60.0000	-4.398%	5	2,237	+100.250%
2026-07-02	62.1200	62.7600	62.1200	62.7600	+6.373%	3	2,237	+91.444%
2026-07-01	57.5000	61.3000	57.5000	59.0000	+12.018%	13	2,237	+103.644%
2026-06-30	53.5500	53.5500	52.5800	52.6700	+1.366%	6	2,233	+128.118%
2026-06-29	52.8800	52.9000	51.9600	51.9600	-0.859%	4	2,232	+131.236%
2026-06-26	49.6600	53.4500	49.6600	52.4100	+13.074%	77	2,231	+129.250%
2026-06-25	45.3000	46.3500	44.0700	46.3500	-5.505%	23	2,232	+159.223%
2026-06-24	52.9000	53.6000	49.0500	49.0500	-7.714%	1,439	2,235	+144.954%
2026-06-23	52.8300	53.1500	52.2500	53.1500	+5.248%	16	2,151	+126.058%
2026-06-22	53.0700	56.5000	50.5000	50.5000	-9.482%	555	2,147	+137.921%
2026-06-18	55.0000	55.7900	54.4000	55.7900	-3.893%	14	2,294	+115.361%
2026-06-17	57.4600	58.0500	57.4600	58.0500	-4.366%	11	2,294	+106.977%
2026-06-16	60.9900	60.9900	60.7000	60.7000	-0.197%	16	2,294	+97.941%
2026-06-12	60.5000	60.8200	60.5000	60.8200	+1.808%	2	2,294	+97.550%
2026-06-11	59.2000	59.7400	58.9500	59.7400	-5.175%	10	2,293	+101.122%
2026-06-10	63.0000	63.0000	63.0000	63.0000	-3.107%	1	2,292	+90.714%
2026-06-09	68.0000	70.0000	65.0200	65.0200	-7.563%	31	2,292	+84.789%
2026-06-08	68.9800	70.3400	68.9800	70.3400	-3.683%	2	2,293	+70.813%
2026-06-05	73.0300	73.0300	73.0300	73.0300	-9.280%	1	2,293	+64.521%
2026-06-04	80.5000	80.5000	80.5000	80.5000	+4.545%	1	2,293	+49.255%
2026-06-03	85.0700	85.0700	76.5000	77.0000	-11.707%	10	2,293	+56.039%
2026-06-02	86.7800	87.2100	86.7800	87.2100	-12.255%	2	2,293	+37.771%
2026-06-01	100.0000	100.0000	96.0000	99.3900	+18.505%	24	2,293	+20.887%
2026-05-29	77.3500	85.6000	77.3500	83.8700	+14.608%	20	2,299	+43.257%
2026-05-28	74.3300	74.3300	73.1800	73.1800	+10.527%	53	2,307	+64.184%
2026-05-27	65.2000	66.2600	65.2000	66.2100	-0.436%	1,637	2,359	+81.468%
2026-05-26	67.5000	68.0500	66.5000	66.5000	-3.707%	15	3,399	+80.677%
2026-05-22	69.6500	69.6500	69.0600	69.0600	-1.736%	2	3,400	+73.979%
2026-05-21	71.2000	71.4000	70.2800	70.2800	+6.003%	9	3,402	+70.959%
2026-05-20	65.5700	66.3500	65.2400	66.3000	-3.282%	6	3,402	+81.222%
2026-05-19	74.8500	75.0000	68.5500	68.5500	-3.668%	5	3,408	+75.274%
2026-05-18	69.6500	72.5000	69.5500	71.1600	-2.521%	31	3,408	+68.845%
2026-05-15	67.2000	74.0000	65.7200	73.0000	+16.131%	8	3,408	+64.589%
2026-05-14	59.0000	64.0000	59.0000	62.8600	+4.767%	12	3,409	+91.139%
2026-05-13	59.7500	60.0000	59.6500	60.0000	-0.826%	3	3,405	+100.250%
2026-05-12	64.1500	64.1500	60.5000	60.5000	-1.786%	3	3,405	+98.595%
2026-05-11	60.6500	61.6000	60.6500	61.6000	-13.483%	3	3,405	+95.049%
2026-05-07	71.2000	71.2000	71.2000	71.2000	+12.197%	1	3,402	+68.750%
2026-05-06	59.2600	63.6400	59.2600	63.4600	+2.736%	11	3,401	+89.332%
2026-05-05	61.7700	61.7700	61.7700	61.7700	-5.896%	1	3,402	+94.512%
2026-05-04	65.0000	65.6400	65.0000	65.6400	-0.015%	2	3,403	+83.044%
2026-05-01	65.6500	65.6500	65.6500	65.6500	+13.581%	9	3,412	+83.016%
2026-04-30	61.9500	61.9500	57.2500	57.8000	-20.254%	15	3,412	+107.872%
2026-04-29	72.4800	72.4800	72.4800	72.4800	-2.147%	1	3,418	+65.770%
2026-04-27	74.0700	74.0700	74.0700	74.0700	+1.466%	4	3,418	+62.211%
2026-04-24	70.7000	73.0000	69.7800	73.0000	+10.606%	15	3,422	+64.589%
2026-04-23	67.2000	67.2000	65.5500	66.0000	-13.158%	10	3,407	+82.045%
2026-04-22	74.5000	76.0000	74.5000	76.0000	+5.556%	3	3,412	+58.092%
2026-04-21	72.5000	73.9300	72.0000	72.0000	+5.417%	22	3,413	+66.875%
2026-04-20	68.4800	68.4800	68.0000	68.3000	-3.463%	3	3,413	+75.915%
2026-04-17	73.0300	77.0600	70.1500	70.7500	-0.450%	670	3,414	+69.823%
2026-04-16	67.8700	71.0700	67.8700	71.0700	+9.338%	17	2,780	+69.059%
2026-04-15	59.0000	65.9000	59.0000	65.0000	+13.935%	53	2,787	+84.846%
2026-04-14	56.5000	58.1000	56.0000	57.0500	+12.702%	2,751	2,773	+110.605%
2026-04-13	50.6200	50.6200	50.6200	50.6200	+11.253%	2	188	+137.357%
2026-04-10	46.1800	46.1800	45.5000	45.5000	+5.057%	5	188	+164.066%
2026-04-09	44.0000	44.0000	43.3100	43.3100	-2.805%	3	184	+177.419%
2026-03-31	43.7100	44.5600	43.7100	44.5600	+7.555%	4	183	+169.636%
2026-03-30	41.1700	41.4300	41.1700	41.4300	+1.519%	15	180	+190.007%
2026-03-27	41.7300	42.3200	40.8100	40.8100	-7.586%	4	182	+194.413%
2026-03-26	46.9800	46.9800	44.1600	44.1600	-3.833%	4	182	+172.079%
2026-03-25	46.9500	46.9500	45.8200	45.9200	-12.849%	11	180	+161.651%
2026-03-20	52.1200	52.6900	52.1200	52.6900	-2.245%	5	178	+128.032%
2026-03-19	54.1200	54.1200	53.9000	53.9000	-4.888%	4	173	+122.913%
2026-03-18	56.6700	56.6700	56.6700	56.6700	-3.949%	1	171	+112.017%
2026-03-16	59.0000	59.0000	59.0000	59.0000	-0.824%	1	172	+103.644%
2026-03-13	59.4900	59.4900	59.4900	59.4900	-7.047%	3	173	+101.967%
2026-03-11	63.9500	64.0000	63.9500	64.0000	-8.020%	4	170	+87.734%
2026-03-06	69.4500	69.5800	69.4500	69.5800	+17.118%	2	169	+72.679%
2026-02-27	59.9000	59.9000	59.4100	59.4100	-7.143%	4	169	+102.239%
2026-02-26	63.9800	63.9800	63.9800	63.9800	+8.625%	1	169	+87.793%
2026-02-25	58.9000	58.9000	58.9000	58.9000	+4.991%	3	169	+103.990%
2026-02-24	54.7500	56.1000	54.7500	56.1000	+3.889%	30	169	+114.171%
2026-02-23	55.8000	55.8000	54.0000	54.0000	-8.335%	5	162	+122.500%
2026-02-20	58.9100	58.9100	58.9100	58.9100	-5.365%	1	161	+103.955%
2026-02-19	62.2500	62.2500	62.2500	62.2500	+3.440%	1	161	+93.012%
2026-02-18	60.1800	60.1800	60.1800	60.1800	+3.759%	2	160	+99.651%
2026-02-17	59.6500	59.6500	58.0000	58.0000	-3.814%	22	160	+107.155%
2026-02-13	60.3000	60.3000	60.3000	60.3000	-0.822%	5	136	+99.254%
2026-02-12	60.8000	60.8000	60.8000	60.8000	-11.124%	7	136	+97.615%
2026-02-10	70.8000	70.8000	68.4100	68.4100	+21.553%	2	129	+75.632%
2026-02-06	56.2800	56.2800	56.2800	56.2800	-0.741%	1	128	+113.486%
2026-02-05	58.9000	60.3000	56.5600	56.7000	-13.921%	17	128	+111.905%
2026-02-04	65.8700	65.8700	65.8700	65.8700	+3.245%	1	135	+82.405%
2026-02-03	66.1200	66.1200	63.0900	63.8000	-9.104%	18	135	+88.323%
2026-02-02	70.6200	70.6200	70.1900	70.1900	-6.662%	11	133	+71.178%
2026-01-30	77.3100	77.3100	74.8000	75.2000	-2.338%	15	123	+59.774%
2026-01-29	80.0000	80.0000	70.7500	77.0000	-27.221%	20	123	+56.039%
2026-01-28	105.4200	105.8000	103.9800	105.8000	+0.666%	32	120	+13.563%
2026-01-27	103.0000	105.1000	103.0000	105.1000	+6.301%	4	110	+14.320%
2026-01-26	97.4000	100.6000	97.4000	98.8700	+0.888%	12	111	+21.523%
2026-01-23	91.4900	98.0000	91.4900	98.0000	+15.294%	9	99	+22.602%
2026-01-22	83.7300	85.0000	83.7300	85.0000	+6.356%	3	94	+41.353%
2026-01-21	84.5400	84.6000	79.9200	79.9200	-7.339%	8	93	+50.338%
2026-01-20	85.5200	87.6300	85.0000	86.2500	-6.565%	8	91	+39.304%
2026-01-16	90.9400	92.3100	90.9400	92.3100	+3.719%	2	88	+30.159%
2026-01-15	91.0000	91.0000	89.0000	89.0000	0.000%	4	88	+35.000%
2026-01-14	96.3200	96.3200	89.0000	89.0000	-8.970%	11	86	+35.000%
2026-01-13	95.0000	97.7700	95.0000	97.7700	-4.568%	9	82	+22.890%
2026-01-12	102.5100	102.5100	102.4500	102.4500	-0.360%	3	84	+17.277%
2026-01-09	100.1500	102.8200	100.1500	102.8200	+0.459%	8	85	+16.855%
2026-01-08	102.3500	102.3500	102.3500	102.3500	-4.489%	1	83	+17.391%
2026-01-07	102.5000	109.6300	102.5000	107.1600	+4.874%	18	84	+12.122%
2026-01-06	100.6500	102.1800	98.7000	102.1800	+1.976%	19	83	+17.587%
2026-01-05	99.8500	102.2500	99.1200	100.2000	+0.602%	17	68	+19.910%
2026-01-02	101.2000	102.0000	99.4200	99.6000	-8.245%	25	68	+20.633%
2025-12-31	108.5000	108.5500	108.5000	108.5500	-2.181%	5	54	+10.686%
2025-12-23	110.9700	110.9700	110.9700	110.9700	+1.733%	1	54	+8.273%
2025-12-22	111.2300	111.2300	108.5000	109.0800	+0.618%	6	56	+10.149%
2025-12-19	109.9000	109.9500	108.3900	108.4100	-1.023%	14	56	+10.829%
2025-12-18	111.8500	111.8500	109.5300	109.5300	+4.464%	11	55	+9.696%
2025-12-15	105.0000	105.0000	104.7300	104.8500	-3.266%	8	65	+14.592%
2025-12-12	108.3900	108.3900	108.3900	108.3900	-2.087%	1	64	+10.850%
2025-12-11	109.7300	110.7300	109.1000	110.7000	+2.728%	5	63	+8.537%
2025-12-10	109.2500	110.2100	107.5500	107.7600	-7.183%	26	65	+11.498%
2025-12-09	116.0000	116.1000	115.8300	116.1000	-0.429%	3	47	+3.488%
2025-12-08	116.6000	116.6000	116.6000	116.6000	+6.406%	3	48	+3.045%
2025-12-05	108.0000	109.5800	108.0000	109.5800	+1.294%	32	45	+9.646%
2025-12-04	107.6100	108.1800	107.6100	108.1800	-1.160%	6	52	+11.065%
2025-12-03	106.5000	110.3600	106.0000	109.4500	-4.201%	46	50	+9.776%
2025-12-02	114.2500	114.2500	114.2500	114.2500	+0.643%	1	26	+5.164%
2025-12-01	113.5200	113.5200	113.5200	113.5200	-2.138%	1	27	+5.840%
2025-11-28	116.0000	116.0000	116.0000	116.0000	+1.754%	1	27	+3.578%
2025-11-26	111.4400	114.0000	111.0700	114.0000	+6.047%	8	20	+5.395%
2025-11-25	105.2800	107.5000	102.2500	107.5000	+1.549%	20	20	+11.767%
2025-11-24	105.8600	105.8600	105.8600	105.8600	0.000%	1	1	+13.499%