Dark

MSFT20280616C520
MSFT Jun 16 2028 520.00 Call (MSFT280616C00520000)
option OPRA

EOD

Sep 29, 2026

99.51-0.589%(-0.59)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	97.8000	99.5100	96.5000	99.5100	-0.589%	7	225	0.000%
2026-09-28	94.6400	100.1000	94.6400	100.1000	-2.816%	4	226	-0.589%
2026-09-25	101.4400	103.6800	101.4000	103.0000	+13.749%	11	229	-3.388%
2026-09-24	87.3200	90.5500	87.3200	90.5500	+2.525%	4	233	+9.895%
2026-09-22	92.2200	92.2200	88.3200	88.3200	+1.517%	6	232	+12.670%
2026-09-18	87.0000	87.0000	87.0000	87.0000	+2.740%	1	226	+14.379%
2026-09-16	84.8100	84.8100	84.6800	84.6800	-6.586%	6	226	+17.513%
2026-09-15	90.6500	90.6500	90.6500	90.6500	-5.188%	4	230	+9.774%
2026-09-14	97.6500	97.6500	95.6100	95.6100	+6.458%	2	234	+4.079%
2026-09-11	89.8100	89.8100	89.8100	89.8100	+4.273%	2	236	+10.801%
2026-09-10	85.6000	86.1300	85.6000	86.1300	-5.910%	3	236	+15.535%
2026-09-04	91.5400	91.5400	91.5400	91.5400	-9.105%	1	234	+8.707%
2026-09-03	97.1000	100.7300	97.1000	100.7100	+7.919%	11	234	-1.192%
2026-09-01	95.0100	95.0100	93.3200	93.3200	-7.329%	4	232	+6.633%
2026-08-31	100.3100	100.7000	100.3100	100.7000	-2.630%	2	228	-1.182%
2026-08-28	97.1000	105.8000	97.1000	103.4200	+7.461%	37	227	-3.781%
2026-08-27	96.5000	96.5000	93.4400	96.2400	+6.838%	5	235	+3.398%
2026-08-26	89.5000	90.6000	89.5000	90.0800	+2.538%	7	237	+10.468%
2026-08-25	87.8500	87.8500	87.8500	87.8500	+4.770%	1	240	+13.273%
2026-08-20	85.3000	85.3000	82.7900	83.8500	-0.179%	14	241	+18.676%
2026-08-19	83.9500	84.0000	83.9500	84.0000	+1.107%	4	244	+18.464%
2026-08-18	83.1700	83.1700	83.0800	83.0800	+0.411%	2	244	+19.776%
2026-08-17	89.3500	89.3500	82.1400	82.7400	-11.385%	21	243	+20.268%
2026-08-14	92.9300	93.7900	92.9300	93.3700	-1.716%	9	244	+6.576%
2026-08-13	92.5000	95.0000	92.5000	95.0000	+4.224%	5	245	+4.747%
2026-08-12	92.2500	92.4500	91.1500	91.1500	-7.198%	8	241	+9.172%
2026-08-11	97.9500	98.2200	97.9500	98.2200	-2.434%	18	242	+1.313%
2026-08-10	102.3200	105.0000	100.5300	100.6700	+2.421%	11	243	-1.152%
2026-08-07	101.5300	101.5300	97.4500	98.2900	+1.487%	14	242	+1.241%
2026-08-06	96.8500	96.8500	96.8500	96.8500	+4.759%	1	245	+2.747%
2026-08-05	93.2000	93.2000	92.2500	92.4500	-4.740%	23	245	+7.637%
2026-08-04	95.6300	97.2700	94.6600	97.0500	+7.072%	6	243	+2.535%
2026-08-03	85.0000	91.0000	85.0000	90.6400	+21.599%	66	241	+9.786%
2026-07-31	72.7800	74.5400	72.7800	74.5400	+6.699%	4	200	+33.499%
2026-07-30	60.6800	70.8500	60.6800	69.8600	+44.041%	18	199	+42.442%
2026-07-28	48.5000	48.5000	48.5000	48.5000	+0.393%	1	196	+105.175%
2026-07-22	48.0500	48.3100	48.0500	48.3100	-6.917%	2	196	+105.982%
2026-07-21	51.9000	51.9000	51.9000	51.9000	-2.736%	1	197	+91.734%
2026-07-20	51.2000	53.3600	51.2000	53.3600	+5.768%	2	197	+86.488%
2026-07-17	50.4500	50.4500	50.4500	50.4500	-8.273%	1	196	+97.245%
2026-07-16	51.5000	55.0000	51.5000	55.0000	+11.539%	6	196	+80.927%
2026-07-13	48.5200	49.6900	48.5200	49.3100	+9.214%	5	195	+101.805%
2026-07-10	45.1500	45.1500	45.1500	45.1500	+2.149%	2	195	+120.399%
2026-07-09	42.9200	44.2000	42.9200	44.2000	-2.147%	4	195	+125.136%
2026-07-08	45.5500	45.5500	45.0500	45.1700	-10.590%	17	193	+120.301%
2026-07-07	50.2400	50.5200	50.2400	50.5200	+8.064%	2	179	+96.971%
2026-07-06	46.7500	46.7500	46.7500	46.7500	-6.687%	1	180	+112.856%
2026-07-02	48.4500	50.1800	48.3000	50.1000	+11.830%	18	175	+98.623%
2026-07-01	44.9000	44.9000	44.8000	44.8000	+8.082%	2	175	+122.121%
2026-06-30	42.0500	42.0500	41.4500	41.4500	+1.098%	4	175	+140.072%
2026-06-26	41.0000	41.0000	41.0000	41.0000	+14.685%	1	174	+142.707%
2026-06-25	37.4500	37.4500	34.0000	35.7500	-16.764%	6	174	+178.350%
2026-06-24	42.9500	42.9500	42.9500	42.9500	+1.633%	3	173	+131.688%
2026-06-23	41.3500	42.2600	41.3500	42.2600	+6.583%	2	173	+135.471%
2026-06-22	39.8500	39.8500	39.6500	39.6500	-6.837%	2	171	+150.971%
2026-06-18	41.9000	43.5000	41.9000	42.5600	-5.443%	4	167	+133.811%
2026-06-17	45.0000	45.0100	45.0000	45.0100	-13.007%	26	167	+121.084%
2026-06-15	51.7000	51.7500	50.6100	51.7400	+10.840%	45	167	+92.327%
2026-06-12	44.5000	47.4400	44.5000	46.6800	+2.010%	42	171	+113.175%
2026-06-11	45.7600	45.7600	45.7600	45.7600	-9.779%	1	162	+117.461%
2026-06-10	51.1600	51.1600	50.7200	50.7200	-1.419%	2	161	+96.195%
2026-06-09	51.2000	51.4500	51.2000	51.4500	-4.563%	15	161	+93.411%
2026-06-08	53.5700	54.1600	53.5700	53.9100	-3.387%	42	149	+84.585%
2026-06-05	55.8000	55.8000	55.8000	55.8000	-7.309%	2	170	+78.333%
2026-06-03	62.9300	62.9300	60.2000	60.2000	-14.147%	21	170	+65.299%
2026-06-02	69.0000	70.1200	69.0000	70.1200	-8.436%	5	169	+41.914%
2026-06-01	78.3000	78.5800	76.4000	76.5800	+16.916%	14	172	+29.943%
2026-05-29	65.0000	66.9200	65.0000	65.5000	+26.229%	5	169	+51.924%
2026-05-26	51.8900	51.8900	51.8900	51.8900	-4.262%	1	171	+91.771%
2026-05-18	54.2000	54.2000	54.2000	54.2000	+12.917%	3	170	+83.598%
2026-05-14	48.0000	48.0000	48.0000	48.0000	+4.348%	1	170	+107.313%
2026-05-12	46.0000	46.0000	46.0000	46.0000	-1.499%	11	170	+116.326%
2026-05-11	44.7500	46.7000	44.7500	46.7000	-3.373%	2	170	+113.084%
2026-05-08	48.3300	48.3300	48.3300	48.3300	-5.235%	2	180	+105.897%
2026-05-07	52.9500	52.9500	51.0000	51.0000	+8.511%	2	178	+95.118%
2026-05-05	47.5900	47.5900	47.0000	47.0000	-5.452%	3	178	+111.723%
2026-05-04	49.7100	49.7100	49.7100	49.7100	-0.020%	1	179	+100.181%
2026-05-01	49.7200	49.7200	49.7200	49.7200	+4.895%	1	180	+100.141%
2026-04-30	44.0900	47.4000	44.0900	47.4000	-16.915%	3	180	+109.937%
2026-04-29	57.0500	57.0500	57.0500	57.0500	+7.825%	2	177	+74.426%
2026-04-24	54.3500	54.3500	52.9100	52.9100	-2.757%	3	178	+88.074%
2026-04-23	54.4100	54.4100	54.4100	54.4100	-8.091%	2	178	+82.889%
2026-04-22	58.2500	59.3200	57.7800	59.2000	+3.860%	23	178	+68.091%
2026-04-21	56.6200	57.0000	56.0300	57.0000	+8.242%	4	160	+74.579%
2026-04-20	52.6600	52.6600	52.6600	52.6600	-7.484%	1	160	+88.967%
2026-04-17	56.3600	58.8500	56.3500	56.9200	+10.955%	10	160	+74.824%
2026-04-16	53.3000	53.3000	51.1700	51.3000	+8.686%	4	157	+93.977%
2026-04-15	47.2000	47.2000	47.2000	47.2000	+13.108%	1	157	+110.826%
2026-04-14	42.0000	42.7500	41.7300	41.7300	+10.193%	3	156	+138.462%
2026-04-13	34.6500	37.8700	34.6500	37.8700	+18.492%	46	156	+162.767%
2026-04-09	32.0000	32.4500	31.8000	31.9600	-3.937%	14	187	+211.358%
2026-04-08	35.1000	35.1000	33.2700	33.2700	+4.295%	7	186	+199.098%
2026-04-07	31.9000	31.9000	31.9000	31.9000	-3.098%	1	188	+211.944%
2026-04-06	32.9200	32.9200	32.9200	32.9200	+0.920%	1	188	+202.278%
2026-04-02	32.6200	32.6200	32.6200	32.6200	+0.462%	1	187	+205.058%
2026-03-31	32.4700	32.4700	32.4700	32.4700	+10.105%	1	187	+206.468%
2026-03-30	30.4400	31.9900	29.4900	29.4900	-3.627%	12	187	+237.436%
2026-03-27	30.6000	30.6000	30.6000	30.6000	-5.410%	1	186	+225.196%
2026-03-26	33.0100	33.0600	32.2500	32.3500	-4.713%	18	186	+207.604%
2026-03-25	33.9500	33.9600	33.9500	33.9500	-3.633%	6	178	+193.108%
2026-03-24	34.8000	35.2300	34.8000	35.2300	-6.700%	2	183	+182.458%
2026-03-23	37.7600	37.7600	37.7600	37.7600	-1.281%	2	183	+163.533%
2026-03-20	38.7600	38.7600	38.1400	38.2500	-3.652%	7	185	+160.157%
2026-03-19	39.7000	39.7000	39.7000	39.7000	-10.384%	1	188	+150.655%
2026-03-16	44.3000	44.3000	44.3000	44.3000	-0.983%	4	187	+124.628%
2026-03-13	44.8200	44.8200	44.7400	44.7400	-16.856%	2	187	+122.418%
2026-03-05	53.8100	53.8100	53.8100	53.8100	+1.567%	50	188	+84.928%
2026-03-04	52.0500	53.3500	52.0500	52.9800	+13.691%	26	188	+87.826%
2026-03-02	46.6000	46.6000	46.6000	46.6000	+2.756%	2	195	+113.541%
2026-02-27	45.3500	45.3500	45.3500	45.3500	+10.745%	2	195	+119.427%
2026-02-24	40.9500	40.9500	40.9500	40.9500	-0.122%	1	193	+143.004%
2026-02-23	42.0000	42.0000	40.8500	41.0000	-8.828%	5	193	+142.707%
2026-02-20	44.8800	44.9700	44.8800	44.9700	-4.360%	2	190	+121.281%
2026-02-13	47.3100	47.3100	47.0200	47.0200	-1.198%	2	189	+111.633%
2026-02-11	47.5900	47.5900	47.5900	47.5900	-4.820%	1	189	+109.099%
2026-02-09	50.0000	50.0000	50.0000	50.0000	+11.359%	1	189	+99.020%
2026-02-06	43.4700	44.9000	43.4700	44.9000	+6.147%	3	188	+121.626%
2026-02-05	46.0300	46.2500	42.3000	42.3000	-13.426%	6	190	+135.248%
2026-02-03	49.4000	49.4000	48.8600	48.8600	-8.894%	2	188	+103.664%
2026-02-02	56.0000	56.0000	53.6300	53.6300	-5.364%	58	188	+85.549%
2026-01-30	57.2200	57.2200	56.0800	56.6700	-3.949%	8	153	+75.596%
2026-01-29	56.8700	59.0000	53.9700	59.0000	-28.916%	27	150	+68.661%
2026-01-27	80.4400	83.0000	80.4400	83.0000	+5.531%	4	158	+19.892%
2026-01-26	76.5200	78.9000	76.5200	78.6500	+5.175%	19	159	+26.523%
2026-01-23	71.1100	75.7500	71.1100	74.7800	+14.343%	12	154	+33.070%
2026-01-22	66.2000	66.2000	65.4000	65.4000	+6.515%	10	149	+52.156%
2026-01-21	62.7000	62.7000	61.2800	61.4000	-8.235%	7	148	+62.068%
2026-01-20	67.2600	67.2600	66.9100	66.9100	-5.227%	5	152	+48.722%
2026-01-16	70.0000	71.1400	70.0000	70.6000	+2.601%	10	153	+40.949%
2026-01-15	69.7000	70.3900	68.8100	68.8100	-0.246%	9	153	+44.616%
2026-01-14	68.9800	68.9800	68.9800	68.9800	-7.198%	65	152	+44.259%
2026-01-13	78.0000	78.0000	73.9900	74.3300	-5.995%	4	152	+33.876%
2026-01-12	79.0700	79.0700	79.0700	79.0700	-1.286%	49	154	+25.851%
2026-01-09	80.1000	80.1000	80.1000	80.1000	+0.012%	1	203	+24.232%
2026-01-08	80.0000	80.0900	80.0000	80.0900	-5.776%	2	203	+24.248%
2026-01-07	82.9500	85.0000	82.9500	85.0000	+7.256%	2	204	+17.071%
2026-01-06	78.0700	79.2500	77.7600	79.2500	+0.635%	6	204	+25.565%
2026-01-05	78.4600	78.8300	77.6000	78.7500	+0.962%	8	206	+26.362%
2026-01-02	78.1900	78.1900	77.9300	78.0000	-9.983%	6	206	+27.577%
2025-12-31	86.6500	86.6500	86.6500	86.6500	+2.302%	1	204	+14.841%
2025-12-29	84.8200	84.8200	84.7000	84.7000	-1.877%	3	204	+17.485%
2025-12-26	85.9900	86.3300	85.9400	86.3200	-2.276%	8	203	+15.280%
2025-12-24	87.4600	88.3300	87.4600	88.3300	+0.833%	5	205	+12.657%
2025-12-23	87.6000	87.6000	87.6000	87.6000	+1.967%	3	205	+13.596%
2025-12-22	85.9100	85.9100	85.9100	85.9100	-0.797%	16	205	+15.831%
2025-12-19	86.6000	86.6000	86.6000	86.6000	-0.631%	1	205	+14.908%
2025-12-18	87.1500	87.1500	87.1500	87.1500	+4.172%	6	205	+14.182%
2025-12-17	82.1000	83.6600	82.1000	83.6600	+0.844%	25	211	+18.946%
2025-12-16	82.2700	83.0000	82.2700	82.9600	+0.375%	5	192	+19.949%
2025-12-15	81.6000	82.6500	81.5600	82.6500	-3.084%	25	191	+20.399%
2025-12-12	85.6200	85.6500	85.2800	85.2800	-3.091%	4	188	+16.686%
2025-12-11	87.5500	89.5700	86.5100	88.0000	+2.504%	36	188	+13.080%
2025-12-10	85.8500	85.8500	85.8500	85.8500	-7.339%	1	180	+15.911%
2025-12-09	92.5000	93.0000	92.5000	92.6500	+0.303%	10	180	+7.404%
2025-12-08	90.2000	92.8800	90.2000	92.3700	+6.051%	17	178	+7.730%
2025-12-05	87.3300	87.5800	85.9200	87.1000	+1.574%	40	171	+14.248%
2025-12-04	84.3100	85.9300	84.2600	85.7500	+0.316%	20	154	+16.047%
2025-12-03	85.1000	88.4000	84.9000	85.4800	-6.354%	34	151	+16.413%
2025-12-02	92.6500	92.6500	91.2800	91.2800	+2.332%	51	151	+9.016%
2025-12-01	90.0000	90.4400	89.0000	89.2000	-1.978%	84	135	+11.558%
2025-11-26	88.2300	91.4600	88.2300	91.0000	+9.191%	6	87	+9.352%
2025-11-25	83.3400	83.3400	83.3400	83.3400	-1.115%	85	87	+19.402%
2025-11-24	84.2800	84.2800	84.2800	84.2800	0.000%	2	2	+18.071%