Dark

MSFT20280616C480
MSFT Jun 16 2028 480.00 Call (MSFT280616C00480000)
option OPRA

EOD

Sep 28, 2026

116.70-5.887%(-7.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	115.0000	116.7000	115.0000	116.7000	-5.887%	4	240	0.000%
2026-09-25	119.6600	124.0000	119.6600	124.0000	+16.651%	3	238	-5.887%
2026-09-24	106.3000	106.3000	106.3000	106.3000	-1.801%	1	240	+9.784%
2026-09-22	108.6000	108.6000	108.2500	108.2500	+3.046%	6	240	+7.806%
2026-09-21	105.0500	105.0500	105.0500	105.0500	-1.362%	2	245	+11.090%
2026-09-16	106.5000	106.5000	106.5000	106.5000	-2.517%	6	245	+9.577%
2026-09-15	109.5000	109.5000	109.2500	109.2500	-5.264%	6	245	+6.819%
2026-09-14	115.3200	115.3200	115.3200	115.3200	+7.665%	1	249	+1.197%
2026-09-11	107.9500	107.9500	106.9800	107.1100	+3.688%	4	249	+8.953%
2026-09-10	107.0500	107.0500	103.3000	103.3000	-1.946%	3	251	+12.972%
2026-09-09	105.3500	105.3500	105.3500	105.3500	+0.286%	1	251	+10.774%
2026-09-08	105.0500	105.0500	105.0500	105.0500	-11.417%	1	250	+11.090%
2026-09-03	119.1400	119.1400	118.5900	118.5900	+10.604%	2	251	-1.594%
2026-09-02	107.0000	107.2200	107.0000	107.2200	-3.839%	4	252	+8.842%
2026-09-01	113.6500	113.6500	111.4500	111.5000	-6.303%	3	255	+4.664%
2026-08-31	120.2300	120.2300	119.0000	119.0000	-2.794%	5	255	-1.933%
2026-08-28	119.7500	125.2400	119.3500	122.4200	+5.900%	9	255	-4.672%
2026-08-27	114.7100	115.6000	111.9900	115.6000	+7.037%	17	255	+0.952%
2026-08-26	109.1900	109.1900	108.0000	108.0000	+2.759%	2	254	+8.056%
2026-08-24	103.1100	105.5900	103.1100	105.1000	+3.039%	8	255	+11.037%
2026-08-21	99.5800	102.7300	99.5800	102.0000	+1.493%	47	258	+14.412%
2026-08-20	100.5100	100.5100	100.5000	100.5000	-0.790%	5	265	+16.119%
2026-08-19	100.5000	103.3000	100.5000	101.3000	+0.099%	13	262	+15.202%
2026-08-18	101.0000	101.2300	97.7000	101.2000	+1.709%	13	260	+15.316%
2026-08-17	105.8300	105.8300	98.8000	99.5000	-8.716%	42	256	+17.286%
2026-08-14	109.0000	109.0000	109.0000	109.0000	-2.181%	2	252	+7.064%
2026-08-13	112.0900	112.0900	111.4300	111.4300	+1.856%	52	254	+4.729%
2026-08-12	108.8000	109.4000	108.8000	109.4000	-6.094%	4	306	+6.673%
2026-08-11	117.0000	117.5300	116.5000	116.5000	-4.797%	6	304	+0.172%
2026-08-10	121.1300	122.3700	121.1300	122.3700	+4.572%	7	305	-4.633%
2026-08-07	119.9100	120.3100	115.8400	117.0200	+1.228%	85	306	-0.273%
2026-08-06	115.0000	115.6000	114.3200	115.6000	+6.065%	6	275	+0.952%
2026-08-05	108.9900	108.9900	108.9900	108.9900	-3.566%	1	278	+7.074%
2026-08-04	105.1500	115.2400	105.1500	113.0200	+3.984%	36	277	+3.256%
2026-08-03	98.6300	109.0000	98.6300	108.6900	+22.261%	54	296	+7.370%
2026-07-31	87.2000	90.1200	82.4000	88.9000	+3.977%	13	303	+31.271%
2026-07-30	82.5000	86.6700	78.9700	85.5000	+53.501%	69	327	+36.491%
2026-07-29	58.2500	59.2600	55.7000	55.7000	+5.452%	6	333	+109.515%
2026-07-23	52.8200	52.8200	52.8200	52.8200	-9.663%	1	332	+120.939%
2026-07-22	58.4700	58.4700	58.4700	58.4700	-6.448%	1	332	+99.590%
2026-07-21	62.5000	62.5000	62.5000	62.5000	-0.319%	1	331	+86.720%
2026-07-16	62.7000	62.7000	62.7000	62.7000	-0.143%	1	332	+86.124%
2026-07-15	57.5900	62.7900	57.3400	62.7900	+7.333%	6	332	+85.858%
2026-07-13	58.5000	58.5000	58.5000	58.5000	+3.357%	2	330	+99.487%
2026-07-10	56.6000	56.6000	56.6000	56.6000	+5.794%	1	328	+106.184%
2026-07-09	52.0200	53.5000	52.0200	53.5000	-2.461%	2	327	+118.131%
2026-07-08	56.1500	56.1500	54.8500	54.8500	-7.097%	15	326	+112.762%
2026-07-07	59.0700	59.0700	59.0400	59.0400	-1.894%	5	311	+97.663%
2026-07-02	57.3300	60.2800	57.3300	60.1800	+1.862%	23	325	+93.918%
2026-07-01	58.9800	59.0800	58.9800	59.0800	+17.877%	2	325	+97.529%
2026-06-30	50.1200	50.1200	50.1200	50.1200	-0.120%	3	324	+132.841%
2026-06-26	44.6800	50.1800	44.6800	50.1800	+12.511%	2	324	+132.563%
2026-06-25	43.6600	44.6000	41.5500	44.6000	-7.180%	26	323	+161.659%
2026-06-24	49.5000	49.5000	48.0500	48.0500	-4.870%	103	312	+142.872%
2026-06-23	51.0000	51.0000	50.1800	50.5100	+1.324%	9	303	+131.043%
2026-06-22	52.9100	52.9100	49.8500	49.8500	-5.855%	12	298	+134.102%
2026-06-18	51.0000	52.9500	51.0000	52.9500	-1.926%	4	295	+120.397%
2026-06-17	56.6500	56.6500	53.9900	53.9900	-7.250%	5	295	+116.151%
2026-06-16	58.2100	58.2100	58.2100	58.2100	-4.574%	1	295	+100.481%
2026-06-15	62.0000	62.0000	61.0000	61.0000	+7.774%	3	295	+91.311%
2026-06-12	54.1000	56.6000	54.1000	56.6000	+0.891%	8	294	+106.184%
2026-06-11	54.9000	56.1100	54.5000	56.1000	-9.735%	43	292	+108.021%
2026-06-10	60.0000	62.1500	60.0000	62.1500	+0.404%	3	268	+87.772%
2026-06-09	61.9000	61.9000	61.9000	61.9000	-5.525%	10	265	+88.530%
2026-06-08	65.5700	65.5700	65.4700	65.5200	-12.872%	3	275	+78.114%
2026-06-04	75.2000	75.2000	75.2000	75.2000	+3.014%	1	272	+55.186%
2026-06-03	75.8600	75.8600	73.0000	73.0000	-11.825%	3	273	+59.863%
2026-06-02	86.3600	86.3600	82.7000	82.7900	-11.179%	7	270	+40.959%
2026-06-01	92.7000	94.0000	92.7000	93.2100	+16.805%	16	270	+25.201%
2026-05-29	78.0000	81.0000	78.0000	79.8000	+27.030%	28	277	+46.241%
2026-05-27	64.0000	64.0000	62.8200	62.8200	-3.842%	12	282	+85.769%
2026-05-26	65.3300	65.3300	65.3300	65.3300	+4.178%	1	294	+78.632%
2026-05-20	62.2000	62.7100	61.8300	62.7100	-2.336%	19	294	+86.095%
2026-05-19	65.0000	65.0000	64.2100	64.2100	-0.757%	2	280	+81.747%
2026-05-18	64.7000	64.7000	64.7000	64.7000	+4.355%	13	280	+80.371%
2026-05-15	62.0000	62.0000	62.0000	62.0000	+4.202%	9	280	+88.226%
2026-05-14	58.5000	59.5000	58.5000	59.5000	+3.749%	6	276	+96.134%
2026-05-12	57.3500	57.3500	57.3500	57.3500	-1.882%	2	280	+103.487%
2026-05-11	58.4500	58.4500	58.4500	58.4500	-4.023%	2	280	+99.658%
2026-05-08	60.9000	60.9000	60.9000	60.9000	-8.832%	1	280	+91.626%
2026-05-07	66.5000	67.8800	65.0000	66.8000	+11.333%	8	280	+74.701%
2026-05-06	56.7500	62.5000	56.7500	60.0000	+3.022%	5	281	+94.500%
2026-05-05	58.2400	58.2400	58.2400	58.2400	-7.261%	1	281	+100.378%
2026-05-04	62.0000	62.8000	62.0000	62.8000	-0.837%	3	282	+85.828%
2026-05-01	63.3300	63.3300	63.3300	63.3300	+7.796%	1	279	+84.273%
2026-04-30	60.3000	60.3000	54.4500	58.7500	-16.071%	10	279	+98.638%
2026-04-29	70.0000	70.0000	70.0000	70.0000	+2.369%	1	272	+66.714%
2026-04-27	67.0100	68.3800	67.0100	68.3800	+0.781%	9	271	+70.664%
2026-04-24	66.1300	68.0600	66.1300	67.8500	+6.016%	18	272	+71.997%
2026-04-23	67.5600	67.5600	64.0000	64.0000	-12.925%	4	278	+82.344%
2026-04-22	71.8700	73.5000	71.8700	73.5000	+6.909%	5	275	+58.776%
2026-04-21	68.7500	68.7500	68.7500	68.7500	+4.802%	10	278	+69.745%
2026-04-20	67.0000	67.0000	65.6000	65.6000	-3.345%	2	278	+77.896%
2026-04-17	69.8500	69.8500	67.1000	67.8700	+2.989%	21	280	+71.946%
2026-04-16	64.1000	67.1000	64.1000	65.9000	+7.768%	13	270	+77.086%
2026-04-15	61.2000	61.2000	61.1500	61.1500	+12.305%	2	274	+90.842%
2026-04-14	52.1500	54.4500	52.1500	54.4500	+12.733%	8	272	+114.325%
2026-04-13	48.1000	48.4000	48.1000	48.3000	+13.915%	60	271	+141.615%
2026-04-10	43.2500	43.2500	42.4000	42.4000	+0.355%	4	281	+175.236%
2026-04-09	42.2500	42.2500	42.2500	42.2500	-3.977%	2	278	+176.213%
2026-04-08	44.0000	44.0000	44.0000	44.0000	+6.874%	2	278	+165.227%
2026-04-07	41.1700	41.1700	41.1700	41.1700	-3.243%	1	278	+183.459%
2026-04-06	42.8500	42.8500	42.5500	42.5500	+0.118%	21	278	+174.266%
2026-04-02	41.6400	43.4100	41.6400	42.5000	+1.505%	5	276	+174.588%
2026-03-31	41.8700	41.8700	41.8700	41.8700	+10.767%	3	276	+178.720%
2026-03-30	37.8000	37.8000	37.8000	37.8000	-2.703%	3	276	+208.730%
2026-03-27	39.7000	39.9600	38.8500	38.8500	-7.057%	27	276	+200.386%
2026-03-26	43.4000	44.0500	41.4900	41.8000	-3.241%	8	252	+179.187%
2026-03-25	44.1900	44.1900	43.2000	43.2000	-4.000%	28	255	+170.139%
2026-03-24	45.7900	45.7900	45.0000	45.0000	-8.219%	3	255	+159.333%
2026-03-23	49.0300	49.0300	49.0300	49.0300	+0.906%	1	254	+138.018%
2026-03-20	48.8300	48.8300	48.5900	48.5900	-3.591%	6	255	+140.173%
2026-03-19	51.8500	51.8500	50.3500	50.4000	-5.830%	8	251	+131.548%
2026-03-18	53.5200	53.5200	53.5200	53.5200	-4.599%	2	254	+118.049%
2026-03-13	58.1000	58.1000	56.1000	56.1000	-9.194%	28	252	+108.021%
2026-03-10	61.7800	61.7800	61.7800	61.7800	-3.844%	1	251	+88.896%
2026-03-05	64.2500	64.2500	64.2500	64.2500	+1.629%	1	251	+81.634%
2026-03-04	63.2200	63.2200	63.2200	63.2200	+2.663%	2	251	+84.593%
2026-03-03	60.4500	61.5800	60.4500	61.5800	+4.942%	6	249	+89.510%
2026-03-02	58.7500	58.7500	58.6800	58.6800	-2.880%	2	249	+98.875%
2026-02-26	60.4200	60.4200	60.4200	60.4200	+8.610%	1	249	+93.148%
2026-02-25	55.6000	55.6300	55.6000	55.6300	+3.981%	5	245	+109.779%
2026-02-24	52.4400	53.5000	52.2000	53.5000	+3.482%	3	245	+118.131%
2026-02-23	52.4800	52.4800	51.7000	51.7000	-8.073%	3	244	+125.725%
2026-02-20	56.2400	56.2400	56.2400	56.2400	+1.333%	1	244	+107.504%
2026-02-17	56.9000	56.9000	54.8100	55.5000	-2.460%	6	245	+110.270%
2026-02-13	59.0700	59.3000	56.9000	56.9000	-4.562%	12	240	+105.097%
2026-02-12	59.6200	59.6200	59.6200	59.6200	+1.308%	1	240	+95.740%
2026-02-11	58.5000	58.8500	58.5000	58.8500	-9.154%	3	240	+98.301%
2026-02-10	64.7800	64.7800	64.7800	64.7800	+2.907%	5	237	+80.148%
2026-02-09	60.3500	62.9500	60.3500	62.9500	+13.772%	6	232	+85.385%
2026-02-06	55.7400	55.7400	53.2300	55.3300	+4.043%	50	234	+110.916%
2026-02-05	56.3000	56.8000	53.1800	53.1800	-16.607%	19	281	+119.443%
2026-02-04	61.8000	63.7700	61.8000	63.7700	+5.930%	3	279	+83.001%
2026-02-03	61.6000	61.6000	59.8000	60.2000	-9.201%	10	277	+93.854%
2026-02-02	69.0000	69.0000	66.3000	66.3000	-6.356%	23	275	+76.018%
2026-01-30	72.0000	72.0000	70.8000	70.8000	-0.225%	2	265	+64.831%
2026-01-29	73.0000	73.0000	67.0000	70.9600	-29.019%	35	265	+64.459%
2026-01-28	101.0000	101.0000	99.9700	99.9700	-0.971%	12	267	+16.735%
2026-01-27	99.0300	100.9500	99.0300	100.9500	+5.233%	4	276	+15.602%
2026-01-26	95.9300	95.9300	95.9300	95.9300	+17.576%	2	278	+21.651%
2026-01-22	80.3000	81.5900	80.3000	81.5900	+5.755%	28	276	+43.032%
2026-01-21	80.0000	80.6600	75.8300	77.1500	-6.292%	10	275	+51.264%
2026-01-20	82.5000	82.5000	82.3300	82.3300	-5.693%	6	272	+41.747%
2026-01-16	86.2000	87.3000	86.2000	87.3000	+0.345%	2	273	+33.677%
2026-01-15	86.6000	87.0000	86.6000	87.0000	+2.365%	3	273	+34.138%
2026-01-14	87.9700	87.9700	84.9900	84.9900	-6.295%	10	272	+37.310%
2026-01-13	95.0200	95.0200	90.0000	90.7000	-7.750%	18	272	+28.666%
2026-01-12	98.1000	98.3700	97.9400	98.3200	+0.511%	43	273	+18.694%
2026-01-09	95.1600	97.8200	95.1600	97.8200	-0.163%	8	274	+19.301%
2026-01-08	97.7100	97.9800	97.7100	97.9800	-4.689%	2	268	+19.106%
2026-01-07	103.0000	103.0000	102.8000	102.8000	+6.220%	2	266	+13.521%
2026-01-06	93.7300	97.2300	93.7300	96.7800	+1.362%	13	264	+20.583%
2026-01-05	94.5000	96.9000	94.5000	95.4800	+0.505%	35	256	+22.225%
2026-01-02	101.8500	101.8500	94.9500	95.0000	-7.677%	32	256	+22.842%
2025-12-31	102.4500	102.9000	102.4500	102.9000	-1.888%	2	232	+13.411%
2025-12-30	104.8800	104.8800	104.8800	104.8800	+1.333%	1	232	+11.270%
2025-12-29	103.5000	104.5200	103.5000	103.5000	-1.663%	12	233	+12.754%
2025-12-26	105.0000	105.2500	105.0000	105.2500	-0.708%	8	223	+10.879%
2025-12-24	104.0000	106.3500	104.0000	106.0000	+1.145%	3	217	+10.094%
2025-12-23	105.2500	105.2500	104.8000	104.8000	+0.143%	4	217	+11.355%
2025-12-22	105.0000	105.0000	104.6500	104.6500	+0.442%	12	219	+11.515%
2025-12-19	104.1900	104.1900	104.1900	104.1900	-1.429%	1	207	+12.007%
2025-12-18	105.0000	109.0000	105.0000	105.7000	+5.594%	15	206	+10.407%
2025-12-17	100.8500	102.0200	100.1000	100.1000	+0.100%	17	200	+16.583%
2025-12-16	97.9900	100.1000	97.9900	100.0000	+0.291%	22	196	+16.700%
2025-12-15	102.8500	103.7000	99.3500	99.7100	-3.578%	51	178	+17.039%
2025-12-12	105.0000	105.0000	103.4100	103.4100	-2.901%	16	146	+12.852%
2025-12-11	103.0500	106.5000	103.0500	106.5000	+2.404%	15	143	+9.577%
2025-12-10	103.7500	105.0000	102.0000	104.0000	-6.391%	35	145	+12.212%
2025-12-09	111.1000	111.1000	111.1000	111.1000	+0.117%	14	131	+5.041%
2025-12-08	108.1100	110.9700	108.1100	110.9700	+4.689%	6	117	+5.164%
2025-12-05	106.3800	106.3800	103.0000	106.0000	+1.552%	71	117	+10.094%
2025-12-04	101.2500	105.0000	101.2500	104.3800	+1.340%	17	102	+11.803%
2025-12-03	103.0500	104.8000	100.0000	103.0000	-5.643%	23	96	+13.301%
2025-12-02	109.1600	109.1600	109.1600	109.1600	-0.737%	10	74	+6.907%
2025-12-01	110.5000	110.5000	107.9200	109.9700	-3.110%	42	74	+6.120%
2025-11-28	110.5500	113.5000	110.5500	113.5000	+4.052%	5	47	+2.819%
2025-11-26	106.3900	109.4600	106.3900	109.0800	+4.885%	21	36	+6.986%
2025-11-25	101.0000	104.0000	97.6300	104.0000	+2.615%	28	36	+12.212%
2025-11-24	101.2300	102.5000	100.2500	101.3500	0.000%	18	12	+15.146%