Dark

MSFT20280616C500
MSFT Jun 16 2028 500.00 Call (MSFT280616C00500000)
option OPRA

EOD

Sep 29, 2026

109.07+1.935%(+2.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	109.0700	109.0700	109.0700	109.0700	+1.935%	1	1,622	0.000%
2026-09-28	107.8000	108.3800	107.0000	107.0000	-4.233%	8	1,622	+1.935%
2026-09-25	106.0000	113.5400	105.8900	111.7300	+12.927%	64	1,615	-2.381%
2026-09-24	95.1500	98.9400	95.1300	98.9400	-1.011%	12	1,659	+10.239%
2026-09-23	99.9500	99.9500	99.9500	99.9500	+0.705%	1	1,659	+9.125%
2026-09-22	98.6500	101.5000	96.8300	99.2500	-2.188%	15	1,658	+9.894%
2026-09-21	96.6800	101.4700	95.9500	101.4700	+3.277%	92	1,652	+7.490%
2026-09-18	95.6400	98.2500	95.6400	98.2500	-0.557%	4	1,615	+11.013%
2026-09-17	97.2800	99.0700	97.2800	98.8000	+5.612%	4	1,611	+10.395%
2026-09-16	95.9900	97.1000	93.2500	93.5500	-5.122%	32	1,611	+16.590%
2026-09-15	103.2000	103.2000	98.4300	98.6000	-6.104%	11	1,606	+10.619%
2026-09-14	103.8900	107.0000	103.6100	105.0100	+6.178%	10	1,607	+3.866%
2026-09-11	99.4000	99.4000	97.4500	98.9000	+2.753%	14	1,613	+10.283%
2026-09-10	93.0000	96.2500	93.0000	96.2500	+1.316%	6	1,609	+13.319%
2026-09-09	96.3000	96.3000	95.0000	95.0000	-0.419%	2	1,609	+14.811%
2026-09-08	94.4500	96.5000	94.4500	95.4000	-4.361%	9	1,608	+14.329%
2026-09-04	99.9200	99.9200	99.7500	99.7500	-7.123%	7	1,597	+9.343%
2026-09-03	107.0000	109.9700	107.0000	107.4000	+9.369%	18	1,597	+1.555%
2026-09-02	99.7000	99.7000	96.2500	98.2000	-2.772%	5	1,599	+11.069%
2026-09-01	102.0000	102.2800	101.0000	101.0000	-7.602%	35	1,597	+7.990%
2026-08-31	108.6300	109.3100	108.6300	109.3100	-3.206%	3	1,570	-0.220%
2026-08-28	110.6500	115.0000	109.8300	112.9300	+5.809%	14	1,571	-3.418%
2026-08-27	101.0000	106.7300	101.0000	106.7300	+6.730%	66	1,575	+2.192%
2026-08-26	100.0000	100.0000	98.6500	100.0000	+4.712%	5	1,533	+9.070%
2026-08-25	93.5600	96.3500	93.5600	95.5000	+0.526%	5	1,532	+14.209%
2026-08-24	93.7000	96.2300	93.7000	95.0000	+2.316%	22	1,532	+14.811%
2026-08-21	94.1900	94.1900	92.8000	92.8500	+2.416%	5	1,535	+17.469%
2026-08-20	90.5000	91.4700	90.5000	90.6600	-1.904%	18	1,535	+20.307%
2026-08-19	92.1000	95.5500	92.1000	92.4200	+2.235%	10	1,537	+18.016%
2026-08-18	91.4200	91.4200	90.4000	90.4000	-1.029%	6	1,540	+20.653%
2026-08-17	97.9300	97.9300	89.5000	91.3400	-9.698%	62	1,542	+19.411%
2026-08-14	101.0000	101.7500	100.8800	101.1500	-1.557%	18	1,546	+7.830%
2026-08-13	102.7400	103.0000	99.8700	102.7500	+2.750%	34	1,549	+6.151%
2026-08-12	99.5500	100.3000	99.4300	100.0000	-6.716%	12	1,538	+9.070%
2026-08-11	107.9100	108.3000	106.0000	107.2000	-2.634%	14	1,531	+1.744%
2026-08-10	111.0000	114.9700	106.5000	110.1000	+2.323%	19	1,540	-0.936%
2026-08-07	106.9000	110.1200	106.3800	107.6000	-0.784%	51	1,542	+1.366%
2026-08-06	102.0400	108.6300	102.0400	108.4500	+7.376%	71	1,541	+0.572%
2026-08-05	105.0000	105.0000	97.0000	101.0000	-0.980%	109	1,553	+7.990%
2026-08-04	97.0000	106.8000	97.0000	102.0000	+4.082%	177	1,534	+6.931%
2026-08-03	97.0500	100.5000	95.5000	98.0000	+18.072%	49	1,416	+11.296%
2026-07-31	78.7500	83.0000	75.3400	83.0000	+7.097%	65	1,431	+31.410%
2026-07-30	70.1800	78.3800	66.4300	77.5000	+52.950%	138	1,432	+40.735%
2026-07-29	51.9700	55.0400	50.3000	50.6700	-1.973%	29	1,494	+115.256%
2026-07-28	53.0000	55.2300	51.3500	51.6900	-2.472%	49	1,511	+111.008%
2026-07-27	51.8800	53.0000	51.8800	53.0000	+5.831%	8	1,508	+105.792%
2026-07-24	50.0000	50.3500	49.1500	50.0800	+4.333%	6	1,509	+117.792%
2026-07-23	52.0200	52.0200	47.9900	48.0000	-8.571%	23	1,509	+127.229%
2026-07-22	55.0000	55.0000	52.3000	52.5000	-8.489%	108	1,522	+107.752%
2026-07-21	56.5000	58.3000	56.5000	57.3700	-2.763%	18	1,524	+90.117%
2026-07-20	55.5800	59.2800	55.5800	59.0000	+7.370%	164	1,527	+84.864%
2026-07-17	55.1400	55.8500	53.0000	54.9500	-3.681%	33	1,491	+98.490%
2026-07-16	56.2000	60.0000	56.2000	57.0500	+2.204%	238	1,484	+91.183%
2026-07-15	54.2700	56.9000	54.2700	55.8200	+8.705%	13	1,397	+95.396%
2026-07-14	48.0000	51.6200	48.0000	51.3500	-4.625%	16	1,403	+112.405%
2026-07-13	53.9000	54.5000	53.8400	53.8400	+5.589%	25	1,402	+102.582%
2026-07-10	51.6700	51.6700	50.3000	50.9900	+0.771%	6	1,394	+113.905%
2026-07-09	45.5000	50.6000	45.5000	50.6000	+2.078%	23	1,391	+115.553%
2026-07-08	50.9500	51.7000	49.5700	49.5700	-6.472%	11	1,378	+120.032%
2026-07-07	55.2500	56.0000	53.0000	53.0000	+3.314%	6	1,378	+105.792%
2026-07-06	52.0000	52.0000	51.0000	51.3000	-6.557%	8	1,382	+112.612%
2026-07-02	51.8600	55.1500	51.8600	54.9000	+4.971%	58	1,333	+98.670%
2026-07-01	49.0000	52.3000	48.0000	52.3000	+13.696%	19	1,333	+108.547%
2026-06-30	45.7500	46.0000	45.5000	46.0000	+2.908%	5	1,331	+137.109%
2026-06-29	50.6000	50.6000	44.3000	44.7000	-7.949%	43	1,326	+144.004%
2026-06-26	41.9500	48.5600	40.2900	48.5600	+27.220%	78	1,307	+124.609%
2026-06-25	40.1000	41.6500	37.4000	38.1700	-12.152%	92	1,266	+185.748%
2026-06-24	47.3000	47.3000	43.4000	43.4500	-3.444%	91	1,252	+151.024%
2026-06-23	45.3800	46.7000	45.0000	45.0000	+3.926%	7	1,225	+142.378%
2026-06-22	48.0000	48.0000	43.3000	43.3000	-9.471%	39	1,222	+151.894%
2026-06-18	47.2500	48.7000	45.6700	47.8300	+0.357%	32	1,171	+128.037%
2026-06-17	51.0000	51.5000	47.6600	47.6600	-9.219%	83	1,171	+128.850%
2026-06-16	55.0000	56.0000	52.4900	52.5000	-7.407%	13	1,171	+107.752%
2026-06-15	54.5000	57.3000	54.5000	56.7000	+11.702%	46	1,161	+92.363%
2026-06-12	49.5000	52.5000	49.3000	50.7600	+0.118%	71	1,149	+114.874%
2026-06-11	51.0000	51.2400	49.2000	50.7000	-6.233%	130	1,145	+115.128%
2026-06-10	56.9500	57.8200	54.0700	54.0700	-5.257%	32	1,232	+101.720%
2026-06-09	59.0000	61.0000	55.1800	57.0700	-6.443%	70	1,225	+91.116%
2026-06-08	60.9000	61.5000	58.5000	61.0000	-2.789%	53	1,202	+78.803%
2026-06-05	66.6300	67.0100	60.7300	62.7500	-7.380%	68	1,179	+73.817%
2026-06-04	68.3900	70.0000	66.9600	67.7500	+0.684%	10	1,120	+60.989%
2026-06-03	72.3400	72.3400	66.0000	67.2900	-10.874%	15	1,116	+62.089%
2026-06-02	76.3600	76.5000	75.5000	75.5000	-11.176%	5	1,113	+44.464%
2026-06-01	84.8100	87.2000	82.1000	85.0000	+18.781%	75	1,110	+28.318%
2026-05-29	70.7200	73.5000	70.3500	71.5600	+12.128%	81	1,114	+52.418%
2026-05-28	59.4500	65.0400	59.4500	63.8200	+13.964%	48	1,109	+70.903%
2026-05-27	55.7200	56.0000	55.7200	56.0000	-3.448%	31	1,119	+94.768%
2026-05-26	58.9000	60.0000	56.9500	58.0000	-0.685%	107	1,118	+88.052%
2026-05-22	61.1500	61.1500	58.4000	58.4000	-2.341%	9	1,027	+86.764%
2026-05-21	61.3000	61.3000	58.9100	59.8000	+3.550%	3	1,023	+82.391%
2026-05-20	55.9400	57.7500	55.3400	57.7500	-1.702%	10	1,023	+88.866%
2026-05-19	62.7000	64.5000	58.7500	58.7500	-2.083%	20	1,019	+85.651%
2026-05-18	59.3500	61.0000	58.0000	60.0000	-1.623%	19	1,019	+81.783%
2026-05-15	56.5500	62.5800	56.2300	60.9900	+14.643%	80	1,019	+78.833%
2026-05-14	50.0000	54.4700	49.2500	53.2000	+4.931%	10	989	+105.019%
2026-05-13	48.5500	50.7000	48.5000	50.7000	-0.899%	9	977	+115.128%
2026-05-12	51.5000	52.3500	50.5000	51.1600	-3.106%	14	977	+113.194%
2026-05-11	50.2100	52.8000	50.2100	52.8000	-1.950%	51	977	+106.572%
2026-05-08	55.4400	56.0500	53.8500	53.8500	-10.025%	15	927	+102.544%
2026-05-07	58.0000	59.8500	58.0000	59.8500	+13.181%	17	926	+82.239%
2026-05-06	50.7500	55.2000	48.5500	52.8800	+1.109%	27	934	+106.259%
2026-05-05	53.7500	53.7500	52.0000	52.3000	-4.666%	55	930	+108.547%
2026-05-04	57.4200	57.4200	54.8600	54.8600	-1.224%	3	877	+98.815%
2026-05-01	55.5600	55.7000	54.0000	55.5400	+4.694%	27	874	+96.381%
2026-04-30	53.0000	53.6600	47.9500	53.0500	-14.711%	74	874	+105.598%
2026-04-29	61.5000	62.2000	61.5000	62.2000	-4.660%	4	873	+75.354%
2026-04-28	62.0000	65.2400	62.0000	65.2400	+3.803%	148	877	+67.183%
2026-04-27	63.5000	63.5000	62.8500	62.8500	+8.362%	2	925	+73.540%
2026-04-24	58.0000	58.0000	58.0000	58.0000	0.000%	1	924	+88.052%
2026-04-23	60.2000	61.2700	56.9500	58.0000	-11.854%	32	923	+88.052%
2026-04-22	64.3800	66.1100	64.3700	65.8000	+3.638%	146	930	+65.760%
2026-04-21	59.2500	63.4900	59.2500	63.4900	+11.288%	8	849	+71.791%
2026-04-20	58.1700	58.1700	57.0500	57.0500	-5.702%	4	849	+91.183%
2026-04-17	62.8700	66.0000	60.0000	60.5000	-0.412%	57	850	+80.281%
2026-04-16	59.6000	60.7500	57.0000	60.7500	+7.332%	6	852	+79.539%
2026-04-15	51.4500	56.6000	51.0500	56.6000	+18.933%	31	850	+92.703%
2026-04-14	46.9500	48.9500	46.3500	47.5900	+10.546%	17	848	+129.187%
2026-04-13	41.0000	43.0500	40.9500	43.0500	+14.647%	25	843	+153.357%
2026-04-10	38.4900	38.4900	37.1600	37.5500	+0.214%	22	833	+190.466%
2026-04-09	36.5500	37.6800	35.0100	37.4700	-0.346%	37	817	+191.086%
2026-04-08	39.9000	39.9000	37.6000	37.6000	+0.133%	14	834	+190.080%
2026-04-07	36.0000	37.5500	35.8000	37.5500	-0.266%	14	837	+190.466%
2026-04-06	37.8500	38.0000	37.4200	37.6500	+0.400%	21	837	+189.695%
2026-04-02	36.0000	38.4100	36.0000	37.5000	-0.794%	9	845	+190.853%
2026-03-31	36.5200	37.8000	36.5200	37.8000	+12.166%	14	845	+188.545%
2026-03-30	34.3800	35.6000	33.7000	33.7000	-0.736%	36	832	+223.650%
2026-03-27	35.2600	35.5900	33.9500	33.9500	-8.119%	113	826	+221.267%
2026-03-26	38.4500	38.4500	36.7100	36.9500	-2.763%	53	774	+195.183%
2026-03-25	39.3100	39.3100	38.0000	38.0000	-2.564%	5	767	+187.026%
2026-03-24	39.3000	39.8000	38.8000	39.0000	-8.170%	141	765	+179.667%
2026-03-23	44.1300	44.1300	42.4700	42.4700	-1.713%	20	679	+156.817%
2026-03-20	43.6500	44.0000	43.1000	43.2100	-3.441%	7	666	+152.418%
2026-03-19	45.1500	45.2400	44.7500	44.7500	-3.908%	9	659	+143.732%
2026-03-18	47.4000	47.4000	46.5700	46.5700	-6.222%	19	651	+134.207%
2026-03-17	51.1500	51.1500	49.6600	49.6600	-1.370%	4	646	+119.634%
2026-03-16	49.5000	50.3500	49.4200	50.3500	+0.700%	25	644	+116.624%
2026-03-13	50.1000	50.7000	50.0000	50.0000	-6.542%	31	628	+118.140%
2026-03-11	55.0700	55.0700	53.4500	53.5000	-3.080%	49	626	+103.869%
2026-03-10	56.6500	56.6500	54.6000	55.2000	-2.919%	5	626	+97.591%
2026-03-09	56.2300	56.8600	56.2300	56.8600	-4.357%	14	623	+91.822%
2026-03-06	61.0000	61.0000	59.2300	59.4500	-0.335%	6	626	+83.465%
2026-03-05	58.0000	60.0600	58.0000	59.6500	+1.428%	55	628	+82.850%
2026-03-04	56.1000	59.0000	55.8200	58.8100	+5.037%	10	604	+85.462%
2026-03-03	52.0000	55.9900	51.6500	55.9900	+5.542%	3	600	+94.803%
2026-03-02	52.7000	54.1000	52.5000	53.0500	+4.122%	17	599	+105.598%
2026-02-27	50.6000	51.9000	50.6000	50.9500	-5.823%	20	591	+114.073%
2026-02-26	54.1000	54.1000	54.1000	54.1000	+1.787%	1	597	+101.608%
2026-02-25	49.7700	53.1500	49.7700	53.1500	+12.131%	7	594	+105.212%
2026-02-24	45.0000	47.8300	45.0000	47.4000	+4.474%	46	594	+130.105%
2026-02-23	48.9000	49.3000	45.3700	45.3700	-9.801%	36	551	+140.401%
2026-02-20	50.1600	51.3000	49.9800	50.3000	-2.121%	16	522	+116.839%
2026-02-19	52.0800	52.0800	51.3900	51.3900	+1.662%	2	518	+112.240%
2026-02-18	50.3000	50.5500	50.3000	50.5500	+2.848%	4	518	+115.767%
2026-02-17	50.4000	50.4000	49.1500	49.1500	-1.994%	17	518	+121.913%
2026-02-13	50.5600	53.2000	50.1500	50.1500	-4.349%	17	515	+117.488%
2026-02-12	52.7300	53.1900	50.7900	52.4300	-1.262%	35	515	+108.030%
2026-02-11	54.7300	54.7300	51.7500	53.1000	-12.951%	53	519	+105.405%
2026-02-10	58.8600	61.3100	58.8100	61.0000	+8.214%	23	510	+78.803%
2026-02-09	55.0600	56.5000	55.0600	56.3700	+11.624%	39	519	+93.489%
2026-02-06	49.3700	50.8000	47.2300	50.5000	+5.870%	19	509	+115.980%
2026-02-05	51.4000	51.7400	47.5000	47.7000	-14.821%	58	504	+128.658%
2026-02-04	54.5000	56.0000	54.3000	56.0000	+4.575%	3	479	+94.768%
2026-02-03	55.5000	55.5000	53.5500	53.5500	-10.015%	15	476	+103.679%
2026-02-02	61.4800	62.3000	59.3500	59.5100	-5.359%	37	473	+83.280%
2026-01-30	64.5000	66.5000	62.1100	62.8800	-3.410%	27	460	+73.457%
2026-01-29	66.5000	66.5000	59.5000	65.1000	-29.201%	151	464	+67.542%
2026-01-28	91.0000	91.9500	91.0000	91.9500	+0.120%	3	357	+18.619%
2026-01-27	88.7400	91.8400	88.7400	91.8400	+8.686%	3	356	+18.761%
2026-01-26	81.6700	84.5000	81.6700	84.5000	+1.441%	6	356	+29.077%
2026-01-23	75.5600	85.2600	75.5600	83.3000	+18.577%	53	355	+30.936%
2026-01-21	72.0000	72.0000	67.9500	70.2500	-6.233%	27	367	+55.260%
2026-01-20	73.0600	74.9200	73.0600	74.9200	-4.984%	29	345	+45.582%
2026-01-16	77.2000	78.8500	77.2000	78.8500	+1.415%	13	348	+38.326%
2026-01-15	77.5500	78.5000	77.5500	77.7500	+0.974%	3	348	+40.283%
2026-01-14	79.0000	79.0000	77.0000	77.0000	-6.847%	6	347	+41.649%
2026-01-13	85.3000	86.0400	81.9500	82.6600	-7.092%	34	343	+31.950%
2026-01-12	88.0000	88.9700	88.0000	88.9700	+0.520%	121	329	+22.592%
2026-01-09	87.5000	88.5100	85.5000	88.5100	-4.044%	50	450	+23.229%
2026-01-07	91.3500	95.0000	91.3500	92.2400	+4.226%	11	451	+18.246%
2026-01-06	85.1000	88.5000	84.7900	88.5000	+2.514%	32	447	+23.243%
2026-01-05	85.2000	88.5000	85.2000	86.3300	+0.035%	31	422	+26.341%
2026-01-02	90.6700	90.6700	85.5000	86.3000	-7.204%	33	422	+26.385%
2025-12-31	93.8900	93.8900	93.0000	93.0000	-2.054%	2	392	+17.280%
2025-12-30	94.9500	94.9500	94.9500	94.9500	+0.370%	10	392	+14.871%
2025-12-29	93.1500	94.6000	93.1500	94.6000	+0.425%	5	392	+15.296%
2025-12-26	95.0000	95.4400	94.2000	94.2000	-2.987%	16	395	+15.786%
2025-12-24	95.5000	97.1000	95.2000	97.1000	+0.622%	105	397	+12.327%
2025-12-23	96.4500	96.5000	96.4500	96.5000	+1.419%	8	397	+13.026%
2025-12-22	94.3100	95.6700	94.3100	95.1500	-0.678%	15	389	+14.630%
2025-12-19	95.2500	95.8000	95.0000	95.8000	-0.725%	6	384	+13.852%
2025-12-18	95.3700	96.5000	95.3700	96.5000	+4.891%	19	380	+13.026%
2025-12-17	92.0500	92.5900	91.6000	92.0000	+1.322%	29	390	+18.554%
2025-12-16	89.9500	90.8000	89.9500	90.8000	+0.331%	2	393	+20.121%
2025-12-15	93.0400	93.0400	90.4200	90.5000	-3.805%	25	394	+20.519%
2025-12-12	95.5000	95.5000	94.0000	94.0800	-1.301%	54	372	+15.933%
2025-12-11	95.9400	97.0000	94.3000	95.3200	+1.447%	18	321	+14.425%
2025-12-10	96.5000	96.5000	93.2000	93.9600	-7.701%	37	323	+16.081%
2025-12-09	101.4800	101.8000	101.4800	101.8000	+0.385%	3	311	+7.141%
2025-12-08	100.4100	104.0000	100.4100	101.4100	+5.635%	3	309	+7.553%
2025-12-05	95.7000	96.4500	94.5000	96.0000	+1.587%	34	308	+13.615%
2025-12-04	93.6000	94.5000	92.2500	94.5000	+1.613%	51	284	+15.418%
2025-12-03	92.0000	95.8100	91.6800	93.0000	-7.093%	35	236	+17.280%
2025-12-02	102.0000	102.0000	100.0000	100.1000	+1.624%	10	227	+8.961%
2025-12-01	98.5300	99.2500	98.0000	98.5000	-2.860%	9	230	+10.731%
2025-11-28	101.5200	103.0900	101.2000	101.4000	+2.923%	196	224	+7.564%
2025-11-26	96.7500	100.2500	96.7500	98.5200	+9.285%	28	16	+10.708%
2025-11-25	88.0800	90.8500	86.6500	90.1500	-0.934%	12	16	+20.987%
2025-11-24	91.2500	93.3700	91.0000	91.0000	0.000%	11	9	+19.857%