Dark

MSFT20280616C530
MSFT Jun 16 2028 530.00 Call (MSFT280616C00530000)
option OPRA

EOD

Sep 29, 2026

93.09-2.727%(-2.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	93.1200	93.1200	93.0900	93.0900	-2.727%	2	258	0.000%
2026-09-28	95.3500	95.7000	95.3500	95.7000	-2.267%	2	260	-2.727%
2026-09-25	92.6500	98.3000	92.6500	97.9200	+18.019%	14	259	-4.933%
2026-09-24	82.9600	82.9700	82.9600	82.9700	-5.393%	2	260	+12.197%
2026-09-23	87.7200	87.7200	87.7000	87.7000	+5.867%	2	262	+6.146%
2026-09-18	83.9000	83.9000	82.8400	82.8400	-3.439%	2	262	+12.373%
2026-09-17	85.9000	85.9000	85.7900	85.7900	+2.497%	2	262	+8.509%
2026-09-16	83.7000	83.7000	83.7000	83.7000	-3.881%	2	263	+11.219%
2026-09-15	87.0800	87.0800	87.0800	87.0800	-4.591%	8	262	+6.902%
2026-09-14	92.5000	93.4500	91.2700	91.2700	-5.046%	4	270	+1.994%
2026-08-31	96.1200	96.1200	96.1200	96.1200	-4.263%	2	271	-3.152%
2026-08-28	95.9700	100.4000	95.9700	100.4000	+12.936%	3	269	-7.281%
2026-08-27	90.9000	90.9000	88.0000	88.9000	+2.478%	5	270	+4.713%
2026-08-26	86.2500	86.7500	86.2500	86.7500	+7.550%	5	274	+7.308%
2026-08-21	80.3900	80.7300	80.3900	80.6600	+2.114%	12	274	+15.410%
2026-08-20	81.0000	81.0000	78.9900	78.9900	-4.889%	10	266	+17.850%
2026-08-19	83.0500	83.0500	83.0500	83.0500	+5.127%	1	261	+12.089%
2026-08-18	79.7500	79.8000	79.0000	79.0000	-11.840%	12	260	+17.835%
2026-08-14	89.2200	89.6100	89.2200	89.6100	-1.038%	11	261	+3.883%
2026-08-13	88.8000	90.5500	88.8000	90.5500	+4.320%	12	268	+2.805%
2026-08-12	87.5000	87.5000	86.8000	86.8000	-11.833%	14	275	+7.247%
2026-08-10	97.6800	100.2900	97.6800	98.4500	+4.645%	7	272	-5.444%
2026-08-07	96.7500	96.7500	94.0800	94.0800	+0.728%	7	270	-1.052%
2026-08-06	93.0000	93.4000	91.5100	93.4000	+5.704%	6	269	-0.332%
2026-08-05	88.3600	88.3600	88.3600	88.3600	-3.432%	19	266	+5.353%
2026-08-04	89.9500	91.5000	89.9500	91.5000	+5.780%	2	247	+1.738%
2026-08-03	85.3500	87.0000	82.6900	86.5000	+23.395%	21	246	+7.618%
2026-07-31	67.6000	70.1000	67.6000	70.1000	+4.083%	9	248	+32.796%
2026-07-30	58.5000	67.3500	58.5000	67.3500	+57.728%	21	250	+38.218%
2026-07-29	44.1000	44.6100	42.7000	42.7000	-4.153%	6	250	+118.009%
2026-07-27	44.5500	44.5500	44.5500	44.5500	+3.605%	1	251	+108.956%
2026-07-24	43.0000	43.0000	43.0000	43.0000	-5.077%	1	251	+116.488%
2026-07-22	45.3000	45.3000	45.3000	45.3000	-11.176%	1	252	+105.497%
2026-07-20	51.3300	51.3300	51.0000	51.0000	-0.020%	7	252	+82.529%
2026-07-16	50.0300	52.1700	50.0300	51.0100	+6.671%	93	254	+82.494%
2026-07-15	48.1100	48.1100	47.8200	47.8200	+1.983%	20	222	+94.668%
2026-07-13	47.1600	47.3600	46.7800	46.8900	+5.371%	12	222	+98.528%
2026-07-10	44.5000	44.5000	44.5000	44.5000	-1.001%	2	216	+109.191%
2026-07-06	44.9500	44.9500	44.9500	44.9500	-2.706%	1	214	+107.097%
2026-07-02	46.0500	46.3000	46.0500	46.2000	+3.356%	10	203	+101.494%
2026-07-01	43.3500	44.7000	39.7500	44.7000	+12.736%	59	203	+108.255%
2026-06-30	39.6500	39.6500	39.6500	39.6500	-0.875%	2	194	+134.779%
2026-06-26	37.2500	40.0000	37.2500	40.0000	+18.941%	7	194	+132.725%
2026-06-25	33.8500	34.2700	33.0000	33.6300	-22.547%	27	188	+176.806%
2026-06-17	43.4200	43.4200	43.4200	43.4200	-4.802%	2	185	+114.394%
2026-06-16	47.1000	47.3500	45.6100	45.6100	+2.610%	6	185	+104.100%
2026-06-12	44.4500	44.4500	44.4500	44.4500	+1.484%	2	187	+109.426%
2026-06-11	46.4000	46.4000	43.0000	43.8000	-10.794%	33	185	+112.534%
2026-06-09	49.3500	49.4000	49.1000	49.1000	-7.533%	7	204	+89.593%
2026-06-08	52.9500	53.1000	50.9400	53.1000	-3.735%	15	200	+75.311%
2026-06-05	56.4300	56.4300	55.1600	55.1600	-5.337%	7	192	+68.764%
2026-06-03	59.0700	59.2500	57.3700	58.2700	-12.019%	27	188	+59.756%
2026-06-02	66.2300	66.2300	66.2300	66.2300	-10.172%	1	169	+40.556%
2026-06-01	72.8100	73.7300	72.7900	73.7300	+65.277%	5	168	+26.258%
2026-05-14	44.6100	44.6100	44.6100	44.6100	+5.361%	1	171	+108.675%
2026-05-13	42.3400	42.3400	42.3400	42.3400	-10.486%	1	170	+119.863%
2026-05-06	47.1500	47.3000	47.1500	47.3000	+0.638%	8	170	+96.808%
2026-05-04	46.3300	48.7500	46.1800	47.0000	-13.364%	23	172	+98.064%
2026-04-29	54.2500	54.2500	54.2500	54.2500	+0.148%	1	193	+71.594%
2026-04-28	54.1700	54.1700	54.1700	54.1700	+8.492%	1	194	+71.848%
2026-04-24	49.9300	49.9300	49.9300	49.9300	-6.446%	1	195	+86.441%
2026-04-21	53.2700	53.3700	53.2700	53.3700	+8.763%	3	195	+74.424%
2026-04-20	50.8900	50.8900	49.0700	49.0700	-10.782%	4	195	+89.709%
2026-04-17	53.4500	55.0000	53.4400	55.0000	+16.723%	4	195	+69.255%
2026-04-15	47.1200	47.1200	47.1200	47.1200	+13.570%	2	193	+97.559%
2026-04-14	41.3200	41.4900	41.3200	41.4900	+14.772%	2	193	+124.367%
2026-04-13	31.4000	36.1500	31.4000	36.1500	+21.431%	3	193	+157.510%
2026-04-09	29.7700	29.7700	29.7700	29.7700	-5.070%	1	193	+212.697%
2026-03-31	31.0600	31.3600	31.0600	31.3600	+6.594%	4	194	+196.843%
2026-03-30	28.4900	29.4200	28.4900	29.4200	-6.514%	2	192	+216.417%
2026-03-26	31.4700	31.4700	31.4700	31.4700	-2.960%	7	193	+195.806%
2026-03-24	34.9000	34.9000	32.4300	32.4300	-16.632%	13	200	+187.049%
2026-03-18	39.2000	39.2000	38.9000	38.9000	-6.242%	3	205	+139.306%
2026-03-17	41.4900	41.4900	41.4900	41.4900	-2.376%	4	208	+124.367%
2026-03-16	42.5000	42.5000	42.5000	42.5000	+0.354%	2	208	+119.035%
2026-03-13	42.3500	42.3500	42.3500	42.3500	-7.025%	39	210	+119.811%
2026-03-11	45.5500	45.5500	45.5500	45.5500	-3.188%	32	172	+104.369%
2026-03-10	47.0500	47.0500	47.0500	47.0500	-8.195%	1	140	+97.853%
2026-03-05	49.6000	51.2500	49.6000	51.2500	+2.193%	3	141	+81.639%
2026-03-04	50.1500	50.1500	50.1500	50.1500	+3.723%	1	142	+85.623%
2026-03-03	48.2900	48.3500	48.2900	48.3500	+8.652%	2	143	+92.534%
2026-03-02	44.5000	44.5000	44.5000	44.5000	+13.376%	2	143	+109.191%
2026-02-24	39.2500	39.2500	39.2500	39.2500	-2.071%	1	141	+137.172%
2026-02-23	40.0000	40.2400	39.3000	40.0800	-5.203%	5	140	+132.260%
2026-02-19	43.3500	43.3500	42.2800	42.2800	-0.937%	25	138	+120.175%
2026-02-18	42.6800	42.6800	42.6800	42.6800	-5.700%	2	115	+118.112%
2026-02-12	45.3500	45.3500	45.2600	45.2600	+0.466%	2	117	+105.678%
2026-02-11	45.0500	45.0500	45.0500	45.0500	-5.357%	1	116	+106.637%
2026-02-09	47.6000	47.6000	47.6000	47.6000	+18.496%	3	115	+95.567%
2026-02-05	45.5000	45.5000	40.1700	40.1700	-13.464%	2	118	+131.740%
2026-02-03	46.4200	46.4200	46.4200	46.4200	-7.160%	1	117	+100.539%
2026-02-02	51.9500	51.9500	50.0000	50.0000	-5.838%	7	117	+86.180%
2026-01-30	55.1000	55.1500	53.0100	53.1000	+2.076%	8	112	+75.311%
2026-01-29	51.0000	52.1000	50.8000	52.0200	-33.648%	18	115	+78.950%
2026-01-28	77.4000	78.4000	77.4000	78.4000	-1.384%	5	100	+18.737%
2026-01-27	77.6900	79.5000	77.4700	79.5000	+7.870%	10	100	+17.094%
2026-01-26	69.5200	73.7000	69.5200	73.7000	+1.445%	3	99	+26.309%
2026-01-23	62.8000	72.6700	62.8000	72.6500	+24.061%	12	99	+28.135%
2026-01-21	58.8000	58.9000	58.5600	58.5600	-7.224%	3	101	+58.965%
2026-01-20	63.1200	63.1200	63.1200	63.1200	-5.467%	3	100	+47.481%
2026-01-16	66.7700	66.7700	66.7700	66.7700	+0.436%	1	100	+39.419%
2026-01-15	66.4800	66.4800	66.4800	66.4800	-11.206%	1	100	+40.027%
2026-01-12	76.2000	76.2000	74.8700	74.8700	-1.810%	44	101	+24.336%
2026-01-09	74.0300	76.2500	72.9000	76.2500	+0.092%	8	108	+22.085%
2026-01-08	77.8700	78.3400	76.1800	76.1800	-3.079%	5	101	+22.197%
2026-01-07	78.4700	81.6400	78.4500	78.6000	+5.787%	13	101	+18.435%
2026-01-06	72.9900	74.3000	72.9800	74.3000	+0.596%	9	92	+25.289%
2026-01-05	74.9900	74.9900	73.8600	73.8600	+0.163%	4	89	+26.036%
2026-01-02	77.0500	77.0500	73.7400	73.7400	-9.963%	30	89	+26.241%
2025-12-29	81.9000	81.9000	81.9000	81.9000	-0.231%	2	74	+13.663%
2025-12-26	81.6900	82.0900	81.6900	82.0900	-0.207%	8	74	+13.400%
2025-12-23	82.6100	82.6100	82.2600	82.2600	-1.331%	2	72	+13.166%
2025-12-18	83.3700	83.3700	83.3700	83.3700	+7.671%	1	72	+11.659%
2025-12-16	77.7500	77.7500	77.4300	77.4300	-1.426%	2	72	+20.225%
2025-12-15	77.6500	78.5500	77.6100	78.5500	-3.025%	23	72	+18.511%
2025-12-12	81.6600	81.6600	81.0000	81.0000	-3.571%	6	71	+14.926%
2025-12-11	83.4500	85.3700	82.4500	84.0000	+3.999%	35	70	+10.821%
2025-12-10	86.0000	86.0000	80.7700	80.7700	-8.528%	10	64	+15.253%
2025-12-09	88.4900	88.4900	88.3000	88.3000	+0.204%	2	61	+5.425%
2025-12-08	88.3000	88.6800	88.1200	88.1200	+6.194%	6	61	+5.640%
2025-12-05	82.7900	83.3200	82.2700	82.9800	+2.041%	19	58	+12.184%
2025-12-04	80.3200	81.8300	80.3200	81.3200	-0.489%	26	57	+14.474%
2025-12-03	79.7500	84.4600	79.7500	81.7200	-6.047%	32	50	+13.913%
2025-12-02	87.2100	87.6500	86.9800	86.9800	+1.175%	49	47	+7.025%
2025-12-01	85.2900	85.9700	85.2900	85.9700	-2.892%	29	34	+8.282%
2025-11-28	89.0300	89.0300	88.5300	88.5300	+3.134%	2	5	+5.151%
2025-11-26	86.4200	86.4200	85.8400	85.8400	+7.113%	2	2	+8.446%
2025-11-25	76.5500	80.1400	76.5500	80.1400	0.000%	2	2	+16.159%