Dark

MSFT20280616C510
MSFT Jun 16 2028 510.00 Call (MSFT280616C00510000)
option OPRA

EOD

Sep 28, 2026

103.40-3.174%(-3.39)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	102.0500	103.6000	100.1000	103.4000	-3.174%	8	315	0.000%
2026-09-25	105.3300	106.7900	103.0000	106.7900	+16.570%	51	316	-3.174%
2026-09-24	91.5800	91.6100	91.5800	91.6100	-2.011%	2	276	+12.870%
2026-09-22	93.5000	93.5000	93.4900	93.4900	-1.951%	5	276	+10.600%
2026-09-21	94.2700	95.3500	93.9400	95.3500	+3.799%	108	272	+8.443%
2026-09-18	91.8600	91.8600	91.8600	91.8600	-3.009%	1	309	+12.563%
2026-09-17	94.6400	94.7100	94.6400	94.7100	+4.652%	2	308	+9.175%
2026-09-16	92.2900	92.4500	90.5000	90.5000	-4.987%	10	307	+14.254%
2026-09-15	95.3900	95.3900	95.2500	95.2500	-5.224%	5	298	+8.556%
2026-09-14	99.2100	101.4200	98.9300	100.5000	+6.631%	11	298	+2.886%
2026-09-11	94.9000	94.9000	93.6400	94.2500	-1.813%	5	298	+9.708%
2026-09-04	95.4700	95.9900	95.4700	95.9900	-8.850%	11	286	+7.720%
2026-09-03	103.5900	105.3300	103.1100	105.3100	+13.628%	5	286	-1.814%
2026-09-02	92.6800	92.6800	92.6800	92.6800	-12.168%	1	285	+11.567%
2026-08-31	104.6700	105.5200	104.6700	105.5200	-1.769%	5	284	-2.009%
2026-08-28	105.5000	110.1600	105.5000	107.4200	+5.572%	23	283	-3.742%
2026-08-27	100.9200	101.7500	98.5000	101.7500	+6.735%	4	287	+1.622%
2026-08-26	93.8000	95.3300	93.8000	95.3300	+3.384%	12	290	+8.465%
2026-08-25	91.9300	92.2100	91.9300	92.2100	+3.688%	2	285	+12.135%
2026-08-21	88.4000	88.9300	88.4000	88.9300	+1.160%	3	285	+16.271%
2026-08-20	87.3300	88.0000	87.1400	87.9100	-0.023%	16	282	+17.620%
2026-08-19	90.9500	90.9500	87.9100	87.9300	+2.125%	10	283	+17.594%
2026-08-18	86.1000	86.1000	86.1000	86.1000	+0.420%	2	281	+20.093%
2026-08-17	92.0000	92.0000	85.7400	85.7400	-10.286%	25	283	+20.597%
2026-08-14	95.5200	95.6000	95.5200	95.5700	-2.529%	8	288	+8.193%
2026-08-13	99.1000	99.1000	95.6600	98.0500	+2.681%	21	284	+5.456%
2026-08-12	96.9100	96.9100	95.4900	95.4900	-7.641%	2	294	+8.284%
2026-08-11	103.3900	103.3900	103.3900	103.3900	-1.721%	15	293	+0.010%
2026-08-10	105.0000	110.0000	105.0000	105.2000	+2.285%	30	278	-1.711%
2026-08-07	104.1300	104.6800	102.5000	102.8500	-0.068%	12	286	+0.535%
2026-08-06	99.2000	102.9200	98.8200	102.9200	+6.377%	30	285	+0.466%
2026-08-05	98.3400	98.3400	96.1900	96.7500	-3.395%	43	272	+6.873%
2026-08-04	97.4900	101.0000	97.4900	100.1500	+4.759%	16	257	+3.245%
2026-08-03	93.1500	95.6000	90.5000	95.6000	+24.414%	25	256	+8.159%
2026-07-31	71.6900	76.8500	71.6900	76.8400	+4.829%	21	262	+34.565%
2026-07-30	71.5100	73.7200	67.8700	73.3000	+52.645%	22	262	+41.064%
2026-07-24	46.7000	48.0200	46.7000	48.0200	-3.960%	42	274	+115.327%
2026-07-22	50.4000	50.4000	49.8000	50.0000	-8.004%	33	314	+106.800%
2026-07-21	54.3500	54.3500	54.3500	54.3500	+2.066%	1	311	+90.248%
2026-07-17	52.7500	53.2500	51.2500	53.2500	-6.250%	8	312	+94.178%
2026-07-16	54.0000	56.8000	54.0000	56.8000	+8.046%	10	313	+82.042%
2026-07-15	50.3800	53.0000	49.7800	52.5700	+4.264%	6	313	+96.690%
2026-07-13	50.4200	50.4200	50.4200	50.4200	+7.920%	1	312	+105.077%
2026-07-09	44.7400	46.7200	44.7400	46.7200	-0.596%	5	311	+121.318%
2026-07-08	48.0000	48.0000	47.0000	47.0000	-10.595%	9	309	+120.000%
2026-07-07	52.3500	52.5700	52.3500	52.5700	+0.420%	10	308	+96.690%
2026-07-02	49.4500	52.3500	49.4500	52.3500	+5.332%	46	295	+97.517%
2026-07-01	49.6500	51.0900	49.1000	49.7000	+13.032%	58	295	+108.048%
2026-06-30	43.9700	43.9700	43.9700	43.9700	+3.337%	1	286	+135.160%
2026-06-29	46.5000	46.7500	42.5500	42.5500	-3.185%	8	286	+143.008%
2026-06-26	43.9500	43.9500	43.9500	43.9500	+22.834%	3	289	+135.267%
2026-06-25	40.3000	40.3000	35.7800	35.7800	-16.771%	9	286	+188.988%
2026-06-24	42.9900	42.9900	42.9900	42.9900	+4.854%	1	283	+140.521%
2026-06-22	41.5500	41.5500	41.0000	41.0000	-8.072%	15	282	+152.195%
2026-06-18	44.6000	44.6000	44.6000	44.6000	-0.668%	5	264	+131.839%
2026-06-17	47.8500	47.8500	44.9000	44.9000	-10.200%	4	264	+130.290%
2026-06-16	51.0000	51.4000	50.0000	50.0000	-7.783%	4	264	+106.800%
2026-06-15	54.2000	54.2200	54.2000	54.2200	+12.490%	10	261	+90.705%
2026-06-12	47.2500	48.2000	47.2500	48.2000	-3.600%	3	257	+114.523%
2026-06-11	48.3000	50.0000	48.3000	50.0000	-12.664%	3	257	+106.800%
2026-06-08	57.2500	57.2500	57.2500	57.2500	-10.826%	2	256	+80.611%
2026-06-03	70.1500	70.1500	62.9100	64.2000	-11.203%	11	255	+61.059%
2026-06-02	73.6300	73.6300	72.0000	72.3000	-11.614%	8	251	+43.015%
2026-06-01	82.1000	82.1000	81.8000	81.8000	+21.944%	4	253	+26.406%
2026-05-29	67.0800	67.0800	67.0800	67.0800	+23.718%	1	253	+54.144%
2026-05-26	55.2500	55.2500	54.0000	54.2200	-2.042%	45	253	+90.705%
2026-05-19	54.7000	55.3500	54.7000	55.3500	-3.183%	6	256	+86.811%
2026-05-18	57.1700	57.1700	57.1700	57.1700	-1.938%	1	250	+80.864%
2026-05-15	58.3000	58.3000	58.3000	58.3000	+16.810%	1	250	+77.358%
2026-05-14	51.4700	51.4700	49.3000	49.9100	+5.831%	26	250	+107.173%
2026-05-11	47.1600	47.1600	47.1600	47.1600	-12.747%	30	250	+119.254%
2026-05-07	56.1700	56.1700	54.0500	54.0500	+2.952%	6	236	+91.304%
2026-05-01	52.5000	52.5000	52.5000	52.5000	+4.895%	1	238	+96.952%
2026-04-30	47.8000	50.0500	46.4000	50.0500	-15.882%	14	238	+106.593%
2026-04-29	58.7500	60.0000	58.7500	59.5000	+2.058%	16	241	+73.782%
2026-04-28	58.3000	58.3000	58.3000	58.3000	-0.766%	1	246	+77.358%
2026-04-24	58.0800	58.7500	58.0800	58.7500	+6.085%	60	247	+76.000%
2026-04-23	55.3700	55.3800	55.3700	55.3800	-11.406%	4	228	+86.710%
2026-04-22	61.0000	62.5100	60.7700	62.5100	+5.024%	7	226	+65.414%
2026-04-21	60.0000	60.0000	59.5200	59.5200	+9.412%	2	225	+73.723%
2026-04-20	54.4000	54.4000	54.4000	54.4000	-7.734%	5	225	+90.074%
2026-04-17	58.9600	58.9600	58.9600	58.9600	+10.723%	1	230	+75.373%
2026-04-15	50.0500	53.2500	50.0500	53.2500	+15.110%	52	229	+94.178%
2026-04-14	44.7800	46.4000	44.7800	46.2600	+15.650%	20	184	+123.519%
2026-04-13	38.0500	40.0000	38.0500	40.0000	+13.314%	45	187	+158.500%
2026-04-10	35.4100	35.4100	35.3000	35.3000	-0.282%	2	147	+192.918%
2026-04-08	35.4000	35.4000	35.4000	35.4000	+3.207%	1	146	+192.090%
2026-04-07	34.3000	34.3000	34.3000	34.3000	-2.888%	1	147	+201.458%
2026-04-06	35.2000	35.3200	35.2000	35.3200	-0.085%	3	146	+192.752%
2026-03-31	36.7500	36.7500	35.3500	35.3500	+9.307%	2	143	+192.504%
2026-03-30	32.3400	32.3400	32.3400	32.3400	+1.189%	1	142	+219.728%
2026-03-27	32.5000	32.5000	31.9600	31.9600	-11.222%	6	142	+223.529%
2026-03-26	36.0000	36.0000	36.0000	36.0000	-0.552%	5	137	+187.222%
2026-03-25	36.0000	36.2000	36.0000	36.2000	-1.630%	4	132	+185.635%
2026-03-24	37.5000	37.5000	36.8000	36.8000	-8.000%	9	135	+180.978%
2026-03-23	40.0000	40.0000	40.0000	40.0000	-5.882%	8	139	+158.500%
2026-03-19	42.8000	42.8000	42.5000	42.5000	-2.523%	3	131	+143.294%
2026-03-18	44.5600	44.5600	43.6000	43.6000	-8.384%	2	128	+137.156%
2026-03-13	47.5900	47.5900	47.5900	47.5900	-6.411%	3	127	+117.273%
2026-03-11	50.9000	50.9000	50.8500	50.8500	-4.686%	3	128	+103.343%
2026-03-09	53.3500	53.3500	53.3500	53.3500	-5.825%	1	126	+93.814%
2026-03-05	55.9000	56.6500	55.9000	56.6500	+5.888%	2	126	+82.524%
2026-03-04	53.5000	53.5000	53.5000	53.5000	+7.214%	2	127	+93.271%
2026-03-03	49.9000	49.9000	49.9000	49.9000	+5.053%	12	125	+107.214%
2026-02-27	48.2000	48.2700	47.5000	47.5000	-7.856%	3	136	+117.684%
2026-02-26	51.5500	51.5500	51.5500	51.5500	+15.713%	1	135	+100.582%
2026-02-24	44.5500	44.5500	44.5500	44.5500	+3.919%	1	134	+132.099%
2026-02-23	43.2000	43.4000	42.8700	42.8700	-8.004%	23	134	+141.194%
2026-02-17	46.6000	46.6000	46.6000	46.6000	-3.918%	50	148	+121.888%
2026-02-13	49.6000	49.6000	48.5000	48.5000	-3.174%	2	166	+113.196%
2026-02-11	50.0900	50.0900	50.0900	50.0900	-11.968%	1	166	+106.428%
2026-02-10	56.9200	56.9200	56.9000	56.9000	+6.256%	2	166	+81.722%
2026-02-09	51.0000	53.5500	51.0000	53.5500	+10.984%	8	166	+93.091%
2026-02-06	46.9300	48.2500	46.9300	48.2500	+2.225%	6	160	+114.301%
2026-02-05	49.0000	49.0000	47.2000	47.2000	-10.606%	5	156	+119.068%
2026-02-04	52.9500	52.9500	52.8000	52.8000	+4.451%	2	153	+95.833%
2026-02-03	51.6300	51.6300	50.5500	50.5500	-10.436%	9	152	+104.550%
2026-02-02	56.9500	57.1600	56.4400	56.4400	-6.711%	14	153	+83.203%
2026-01-30	61.8500	62.8000	60.5000	60.5000	+3.863%	5	152	+70.909%
2026-01-29	60.2500	61.0700	56.4400	58.2500	-32.783%	20	151	+77.511%
2026-01-27	86.6600	86.6600	86.6600	86.6600	+5.993%	2	139	+19.317%
2026-01-23	81.7600	81.7600	81.7600	81.7600	+18.407%	1	138	+26.468%
2026-01-22	66.3000	69.0500	66.3000	69.0500	+1.919%	4	137	+49.747%
2026-01-21	64.5500	67.7500	64.0000	67.7500	-6.552%	6	137	+52.620%
2026-01-15	74.1000	74.1000	72.5000	72.5000	-1.307%	3	135	+42.621%
2026-01-14	76.5400	76.5400	73.4600	73.4600	-6.301%	9	133	+40.757%
2026-01-13	81.9900	81.9900	78.3500	78.4000	-7.230%	10	126	+31.888%
2026-01-12	84.0000	84.6200	84.0000	84.5100	+3.061%	52	123	+22.352%
2026-01-09	82.0000	82.0000	82.0000	82.0000	-1.679%	5	158	+26.098%
2026-01-08	85.0000	85.0000	83.4000	83.4000	-5.549%	3	153	+23.981%
2026-01-07	85.0000	89.5000	85.0000	88.3000	+5.433%	4	152	+17.101%
2026-01-06	81.9700	84.0200	81.1500	83.7500	+1.824%	13	155	+23.463%
2026-01-05	83.2500	83.2500	82.2500	82.2500	+0.305%	9	155	+25.714%
2026-01-02	87.0200	87.0200	82.0000	82.0000	-6.818%	10	155	+26.098%
2025-12-31	87.9000	89.0000	87.9000	88.0000	-3.297%	5	152	+17.500%
2025-12-26	91.0000	91.0000	91.0000	91.0000	-1.205%	3	152	+13.626%
2025-12-24	92.1100	92.1100	92.1100	92.1100	+2.208%	3	155	+12.257%
2025-12-22	90.3800	91.5000	90.1200	90.1200	-3.615%	40	155	+14.736%
2025-12-19	93.5000	93.5000	93.5000	93.5000	+3.087%	1	117	+10.588%
2025-12-18	90.7000	90.7000	90.7000	90.7000	+3.397%	8	116	+14.002%
2025-12-17	86.8900	87.7200	86.8900	87.7200	-1.879%	4	124	+17.875%
2025-12-12	89.6300	89.6300	89.4000	89.4000	+0.168%	2	122	+15.660%
2025-12-10	94.0000	94.0000	89.2500	89.2500	-7.781%	11	120	+15.854%
2025-12-09	96.7800	96.7800	96.7800	96.7800	+1.874%	5	110	+6.840%
2025-12-08	95.0000	95.0000	95.0000	95.0000	+3.261%	1	105	+8.842%
2025-12-05	92.0000	92.0000	92.0000	92.0000	+3.371%	1	105	+12.391%
2025-12-04	89.0000	89.0000	89.0000	89.0000	-1.078%	2	105	+16.180%
2025-12-03	88.1000	91.0000	88.1000	89.9700	-4.287%	54	104	+14.927%
2025-11-26	92.3900	94.5000	92.1500	94.0000	+5.772%	97	12	+10.000%
2025-11-24	84.7300	88.8700	84.7300	88.8700	0.000%	13	12	+16.350%