Dark

MSFT20280616C490
MSFT Jun 16 2028 490.00 Call (MSFT280616C00490000)
option OPRA

EOD

Sep 29, 2026

115.02+0.895%(+1.02)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	111.5500	115.0200	111.5500	115.0200	+0.895%	22	1,110	0.000%
2026-09-28	114.0000	114.0000	114.0000	114.0000	-3.578%	1	1,121	+0.895%
2026-09-25	114.5700	118.2300	114.5000	118.2300	+14.786%	7	1,120	-2.715%
2026-09-24	101.0700	103.0000	101.0700	103.0000	-7.332%	4	1,124	+11.670%
2026-09-23	107.5000	111.1500	107.5000	111.1500	+7.651%	3	1,125	+3.482%
2026-09-22	103.5000	103.5000	101.5000	103.2500	+2.461%	7	1,128	+11.400%
2026-09-21	100.0000	100.7700	100.0000	100.7700	-0.719%	5	1,127	+14.141%
2026-09-18	101.5000	101.5000	101.5000	101.5000	-0.724%	1	1,127	+13.320%
2026-09-17	102.4300	105.1500	102.2400	102.2400	+2.712%	26	1,126	+12.500%
2026-09-16	100.7900	101.6000	98.4900	99.5400	-6.094%	7	1,145	+15.552%
2026-09-15	107.6700	107.6700	106.0000	106.0000	-3.540%	2	1,143	+8.509%
2026-09-14	103.6000	109.8900	103.6000	109.8900	+6.762%	12	1,142	+4.668%
2026-09-11	104.5000	104.5000	102.1700	102.9300	+4.444%	3	1,142	+11.746%
2026-09-10	98.5500	98.5500	98.5500	98.5500	-0.705%	2	1,142	+16.712%
2026-09-09	100.0000	100.0000	99.2500	99.2500	-0.750%	10	1,140	+15.889%
2026-09-08	100.2200	100.2200	100.0000	100.0000	-11.016%	4	1,131	+15.020%
2026-09-03	111.0300	112.3800	111.0300	112.3800	+8.580%	4	1,133	+2.349%
2026-09-02	103.2000	103.5000	103.2000	103.5000	-9.298%	5	1,133	+11.130%
2026-08-31	115.2200	115.2200	114.1100	114.1100	-2.387%	8	1,133	+0.797%
2026-08-28	109.5000	119.3400	109.5000	116.9000	+6.273%	13	1,132	-1.608%
2026-08-27	110.5000	110.5000	109.3500	110.0000	+5.384%	50	1,134	+4.564%
2026-08-26	103.2000	104.3800	103.2000	104.3800	+2.605%	3	1,179	+10.194%
2026-08-25	100.7100	101.7300	100.7100	101.7300	+2.758%	4	1,180	+13.064%
2026-08-24	99.0000	99.0000	99.0000	99.0000	-1.267%	1	1,182	+16.182%
2026-08-19	96.0000	100.3500	96.0000	100.2700	+4.198%	14	1,182	+14.710%
2026-08-18	95.6000	96.2300	95.6000	96.2300	+0.501%	5	1,181	+19.526%
2026-08-17	99.2700	99.6000	94.9500	95.7500	-9.268%	41	1,180	+20.125%
2026-08-14	105.5300	105.5300	105.5300	105.5300	-1.115%	4	1,178	+8.993%
2026-08-13	105.2300	106.7400	105.2300	106.7200	+3.261%	44	1,178	+7.777%
2026-08-12	106.0000	106.0000	103.3500	103.3500	-7.591%	5	1,134	+11.292%
2026-08-11	111.6400	112.1500	111.6400	111.8400	-5.019%	8	1,137	+2.843%
2026-08-10	117.9000	117.9000	117.7500	117.7500	+6.081%	3	1,132	-2.318%
2026-08-07	113.8000	113.8000	111.0000	111.0000	+0.452%	5	1,133	+3.622%
2026-08-06	109.5000	111.0800	108.0000	110.5000	+4.739%	15	1,134	+4.090%
2026-08-05	103.8800	106.0000	103.8800	105.5000	-3.149%	9	1,132	+9.024%
2026-08-04	105.2000	110.1900	105.2000	108.9300	+5.379%	21	1,133	+5.591%
2026-08-03	99.5000	105.0000	98.8600	103.3700	+21.741%	35	1,142	+11.270%
2026-07-31	80.0000	84.9400	80.0000	84.9100	+3.827%	65	1,139	+35.461%
2026-07-30	79.0000	81.9000	74.7600	81.7800	+54.331%	40	1,142	+40.646%
2026-07-29	52.9900	52.9900	52.9900	52.9900	-4.350%	1	1,133	+117.060%
2026-07-28	55.1000	55.4000	55.1000	55.4000	+0.837%	2	1,133	+107.617%
2026-07-22	56.4200	56.4200	54.9400	54.9400	-8.570%	13	1,133	+109.356%
2026-07-21	60.0100	60.6000	60.0100	60.0900	+7.399%	3	1,135	+91.413%
2026-07-17	55.8300	55.9500	55.8300	55.9500	-8.817%	5	1,136	+105.576%
2026-07-16	59.0000	61.6100	59.0000	61.3600	+6.086%	3	1,136	+87.451%
2026-07-15	54.4300	57.8400	54.4300	57.8400	+2.372%	2	1,136	+98.859%
2026-07-13	55.0000	56.5000	55.0000	56.5000	+5.097%	2	1,137	+103.575%
2026-07-10	52.7000	53.8100	52.7000	53.7600	+7.520%	8	1,137	+113.951%
2026-07-09	50.0000	50.0000	50.0000	50.0000	-5.195%	1	1,138	+130.040%
2026-07-08	52.7400	52.7400	52.7400	52.7400	-9.304%	2	1,138	+118.089%
2026-07-07	58.1500	58.1500	58.1500	58.1500	+6.560%	2	1,138	+97.799%
2026-07-06	54.7000	54.7000	54.5500	54.5700	-5.129%	12	1,138	+110.775%
2026-07-02	56.1500	57.5500	55.8000	57.5200	+19.958%	96	1,047	+99.965%
2026-06-30	47.9500	47.9500	47.9500	47.9500	+1.054%	1	1,047	+139.875%
2026-06-29	48.1000	48.1000	47.4500	47.4500	-0.628%	3	1,046	+142.403%
2026-06-26	47.7500	47.7500	47.7500	47.7500	+12.618%	1	1,045	+140.880%
2026-06-25	42.9300	42.9300	39.4500	42.4000	-7.221%	13	1,045	+171.274%
2026-06-24	47.5200	47.5200	45.7000	45.7000	-4.792%	97	1,048	+151.685%
2026-06-22	50.3900	50.7000	48.0000	48.0000	-5.901%	4	1,008	+139.625%
2026-06-18	49.9000	51.0100	49.9000	51.0100	+1.816%	8	1,003	+125.485%
2026-06-17	54.6000	54.6000	50.1000	50.1000	-14.286%	15	1,003	+129.581%
2026-06-15	57.5800	58.4500	57.5800	58.4500	+8.341%	2	1,003	+96.784%
2026-06-12	54.3000	54.3000	53.9500	53.9500	+1.030%	5	1,002	+113.197%
2026-06-11	52.4500	54.1000	52.4500	53.4000	-5.936%	8	997	+115.393%
2026-06-10	56.8500	56.8500	56.7700	56.7700	-3.337%	2	992	+102.607%
2026-06-09	58.7100	58.7300	58.6800	58.7300	-9.646%	5	992	+95.845%
2026-06-05	67.4500	67.4500	65.0000	65.0000	-17.867%	3	987	+76.954%
2026-06-02	79.3500	79.3500	79.1400	79.1400	-12.067%	2	985	+45.337%
2026-06-01	89.0000	90.0000	87.6000	90.0000	+15.385%	9	983	+27.800%
2026-05-29	75.0000	78.0000	74.0000	78.0000	+25.806%	11	983	+47.462%
2026-05-26	60.4000	62.6000	60.4000	62.0000	-1.164%	32	982	+85.516%
2026-05-22	61.5400	62.7300	61.5400	62.7300	+0.048%	7	1,009	+83.357%
2026-05-21	62.7000	62.7000	62.7000	62.7000	+2.200%	1	1,009	+83.445%
2026-05-19	67.1500	67.1500	61.3500	61.3500	-1.208%	18	1,009	+87.482%
2026-05-18	62.1000	62.1000	62.1000	62.1000	+7.588%	1	1,005	+85.217%
2026-05-14	57.0000	57.7200	57.0000	57.7200	+9.235%	10	1,005	+99.272%
2026-05-13	52.6500	53.2900	52.6500	52.8400	-3.927%	4	994	+117.676%
2026-05-12	54.7600	55.0000	54.7600	55.0000	-1.008%	5	994	+109.127%
2026-05-11	54.0000	55.6100	54.0000	55.5600	-3.542%	1,304	994	+107.019%
2026-05-08	57.6000	57.6000	57.6000	57.6000	-5.574%	50	1,512	+99.688%
2026-05-07	61.0000	61.0000	61.0000	61.0000	+8.967%	2	1,512	+88.557%
2026-05-06	54.5400	58.0000	54.5400	55.9800	+1.065%	11	1,510	+105.466%
2026-05-05	58.8400	58.8400	54.6800	55.3900	-3.837%	5	1,510	+107.655%
2026-05-04	57.1900	57.6000	57.1900	57.6000	-2.785%	2	1,509	+99.688%
2026-05-01	59.2500	59.2500	59.2500	59.2500	+6.469%	1	1,508	+94.127%
2026-04-30	53.3500	56.5000	52.1100	55.6500	-17.039%	19	1,508	+106.685%
2026-04-28	67.0800	67.0800	67.0800	67.0800	+0.721%	3	1,513	+71.467%
2026-04-27	66.6000	66.6000	66.6000	66.6000	+1.093%	2	1,513	+72.703%
2026-04-24	61.8000	65.8800	61.8000	65.8800	+4.571%	11	1,511	+74.590%
2026-04-23	63.0000	63.0000	63.0000	63.0000	-9.222%	3	1,509	+82.571%
2026-04-22	68.4500	69.6000	68.4500	69.4000	+11.576%	27	1,509	+65.735%
2026-04-17	68.0000	69.0000	62.2000	62.2000	-2.355%	5	1,508	+84.920%
2026-04-16	60.3000	63.7000	60.3000	63.7000	+11.364%	11	1,506	+80.565%
2026-04-15	57.2000	57.2000	57.2000	57.2000	+10.638%	2	1,509	+101.084%
2026-04-14	50.5000	51.8000	50.5000	51.7000	+13.751%	6	1,511	+122.476%
2026-04-13	45.1500	45.6500	45.1500	45.4500	+14.081%	49	1,506	+153.069%
2026-04-10	40.2000	40.2000	39.8400	39.8400	+0.353%	5	1,476	+188.705%
2026-04-09	37.3600	39.9000	37.3600	39.7000	-5.476%	4	1,473	+189.723%
2026-04-08	44.2000	44.2000	42.0000	42.0000	+11.111%	9	1,469	+173.857%
2026-04-07	39.5500	39.5500	37.8000	37.8000	-4.906%	21	1,476	+204.286%
2026-04-06	39.6500	39.7500	39.5800	39.7500	-3.402%	17	1,474	+189.358%
2026-04-02	39.2000	41.1500	38.8500	41.1500	+2.363%	12	1,500	+179.514%
2026-03-31	38.5000	40.2000	38.5000	40.2000	+13.208%	7	1,500	+186.119%
2026-03-30	38.1400	38.1500	35.5100	35.5100	-1.224%	20	1,505	+223.909%
2026-03-27	37.2700	37.6000	35.9500	35.9500	-8.756%	561	1,508	+219.944%
2026-03-26	40.2000	41.5200	39.3100	39.4000	-2.956%	116	1,523	+191.929%
2026-03-25	41.4900	41.5300	40.6000	40.6000	-4.290%	28	1,512	+183.300%
2026-03-24	43.0900	43.0900	41.3000	42.4200	-9.475%	384	1,522	+171.146%
2026-03-23	46.8600	46.8600	46.8600	46.8600	+1.319%	4	1,437	+145.455%
2026-03-20	46.2500	46.2500	46.2500	46.2500	-5.612%	1	1,433	+148.692%
2026-03-19	49.0000	49.0000	49.0000	49.0000	-7.652%	10	1,432	+134.735%
2026-03-16	52.7000	53.0600	52.7000	53.0600	-8.879%	4	1,442	+116.773%
2026-03-10	58.5500	58.5500	58.2300	58.2300	+0.138%	31	1,443	+97.527%
2026-03-09	58.1500	58.1500	58.1500	58.1500	-7.094%	15	1,444	+97.799%
2026-03-05	61.4600	62.5900	61.4600	62.5900	+4.578%	47	1,444	+83.767%
2026-03-03	57.4600	59.8500	57.4600	59.8500	+6.306%	7	1,405	+92.180%
2026-03-02	56.3000	56.3000	56.3000	56.3000	+4.144%	1	1,411	+104.298%
2026-02-27	54.0600	54.0600	54.0600	54.0600	-2.770%	10	1,412	+112.764%
2026-02-25	54.2000	55.6000	54.2000	55.6000	+12.505%	5	1,403	+106.871%
2026-02-24	49.4500	49.4500	49.4200	49.4200	+1.478%	4	1,403	+132.740%
2026-02-23	50.0000	50.3300	48.7000	48.7000	-13.036%	24	1,399	+136.181%
2026-02-19	56.0000	56.0000	56.0000	56.0000	+7.692%	2	1,397	+105.393%
2026-02-17	53.2000	53.2000	51.9300	52.0000	-6.893%	3	1,399	+121.192%
2026-02-13	56.2000	56.2000	55.8500	55.8500	+4.588%	10	1,397	+105.944%
2026-02-12	54.3000	54.3000	53.4000	53.4000	-5.319%	2	1,397	+115.393%
2026-02-11	56.4000	56.4000	56.4000	56.4000	-9.032%	2	1,399	+103.936%
2026-02-10	62.0000	62.0000	62.0000	62.0000	+3.333%	1	1,397	+85.516%
2026-02-09	59.0600	60.0000	59.0600	60.0000	+15.496%	4	1,396	+91.700%
2026-02-06	53.2600	53.2600	51.5000	51.9500	+2.264%	14	1,396	+121.405%
2026-02-05	55.0000	55.0000	50.3500	50.8000	-14.262%	12	1,402	+126.417%
2026-02-04	56.5400	59.7400	56.5400	59.2500	+5.240%	9	1,400	+94.127%
2026-02-03	61.3500	61.3500	56.3000	56.3000	-10.635%	15	1,401	+104.298%
2026-02-02	66.2400	66.4000	63.0000	63.0000	-4.545%	14	1,391	+82.571%
2026-01-30	69.4000	69.4000	66.0000	66.0000	-1.873%	10	1,393	+74.273%
2026-01-29	70.1000	70.1000	64.4700	67.2600	-29.155%	15	1,390	+71.008%
2026-01-27	93.9400	94.9400	93.6400	94.9400	+10.640%	4	1,386	+21.150%
2026-01-23	85.7800	85.8100	85.7800	85.8100	+10.480%	4	1,387	+34.040%
2026-01-22	77.6700	77.6700	77.6700	77.6700	+7.457%	2	1,387	+48.088%
2026-01-21	75.0000	76.1500	72.2800	72.2800	-7.865%	3	1,387	+59.131%
2026-01-20	78.0000	78.4500	76.0000	78.4500	-5.196%	5	1,385	+46.616%
2026-01-16	81.7000	83.1500	81.7000	82.7500	+2.987%	19	1,398	+38.997%
2026-01-15	81.3500	81.8800	80.3500	80.3500	-1.484%	17	1,398	+43.149%
2026-01-14	85.0000	85.0000	81.5600	81.5600	-6.403%	12	1,393	+41.025%
2026-01-13	87.0000	87.1400	86.3700	87.1400	-5.334%	3	1,396	+31.994%
2026-01-12	92.9000	92.9000	92.0500	92.0500	-0.087%	5	1,394	+24.954%
2026-01-09	91.7800	92.3700	91.7800	92.1300	-1.885%	7	1,392	+24.845%
2026-01-08	93.9000	93.9000	93.9000	93.9000	-5.429%	2	1,390	+22.492%
2026-01-07	95.6600	99.2900	95.6600	99.2900	+8.692%	9	1,390	+15.842%
2026-01-06	90.0000	92.7200	90.0000	91.3500	+1.219%	35	1,387	+25.911%
2026-01-05	89.4000	93.1000	89.4000	90.2500	-0.781%	14	1,390	+27.446%
2026-01-02	96.5000	96.5000	89.5000	90.9600	-7.889%	16	1,390	+26.451%
2025-12-31	98.6000	98.8000	98.6000	98.7500	-0.913%	5	1,396	+16.476%
2025-12-30	100.6000	100.6000	99.4900	99.6600	+0.646%	10	1,396	+15.412%
2025-12-29	98.2500	99.0300	98.2400	99.0200	-0.432%	5	1,396	+16.158%
2025-12-26	100.2100	100.2100	99.4500	99.4500	-1.642%	7	1,391	+15.656%
2025-12-23	100.7000	101.1100	100.4300	101.1100	+1.618%	7	1,394	+13.757%
2025-12-22	101.2300	101.2300	99.4000	99.5000	-0.975%	12	1,390	+15.598%
2025-12-19	100.2000	101.2600	98.9500	100.4800	-0.515%	5	1,387	+14.471%
2025-12-18	102.0000	102.0000	100.0000	101.0000	+3.590%	1,328	1,384	+13.881%
2025-12-17	96.5000	97.5000	96.5000	97.5000	+1.573%	5	69	+17.969%
2025-12-16	95.9900	95.9900	95.9900	95.9900	+1.577%	1	71	+19.825%
2025-12-15	95.0500	95.0500	94.5000	94.5000	-3.787%	28	71	+21.714%
2025-12-12	99.2500	99.2500	98.2200	98.2200	-3.706%	32	96	+17.104%
2025-12-11	100.3200	104.0000	99.8800	102.0000	+1.827%	13	97	+12.765%
2025-12-10	100.0000	100.4900	99.0000	100.1700	-5.678%	20	89	+14.825%
2025-12-09	106.0000	106.2000	106.0000	106.2000	+2.411%	5	73	+8.305%
2025-12-08	103.0000	105.5000	103.0000	103.7000	+3.390%	7	72	+10.916%
2025-12-05	101.2000	101.2000	100.3000	100.3000	+2.066%	2	72	+14.676%
2025-12-04	98.2200	98.2700	96.7500	98.2700	-0.987%	14	72	+17.045%
2025-12-03	96.2800	99.6500	96.2800	99.2500	-7.502%	14	71	+15.889%
2025-12-02	104.1900	107.3000	104.1900	107.3000	+3.671%	28	60	+7.195%
2025-12-01	103.5000	103.5000	103.5000	103.5000	-2.817%	10	50	+11.130%
2025-11-28	104.7500	107.2000	104.7500	106.5000	+2.899%	9	40	+8.000%
2025-11-26	108.0000	108.0000	102.5300	103.5000	+9.200%	33	6	+11.130%
2025-11-25	93.8300	94.7800	93.8000	94.7800	-2.650%	4	6	+21.355%
2025-11-24	97.3600	97.3600	97.3600	97.3600	0.000%	2	2	+18.139%