Dark

MSFT20280616C550
MSFT Jun 16 2028 550.00 Call (MSFT280616C00550000)
option OPRA

EOD

Sep 28, 2026

85.29-4.757%(-4.26)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	83.0200	85.3000	83.0200	85.2900	-4.757%	7	847	0.000%
2026-09-25	86.7000	90.7000	85.5500	89.5500	+17.984%	72	850	-4.757%
2026-09-24	75.9000	75.9000	75.9000	75.9000	-6.238%	2	868	+12.372%
2026-09-23	80.9500	80.9500	80.9500	80.9500	+2.352%	2	870	+5.361%
2026-09-22	79.1500	79.3000	79.0700	79.0900	+3.386%	5	870	+7.839%
2026-09-21	76.5000	76.5000	76.5000	76.5000	+2.492%	2	867	+11.490%
2026-09-18	74.6400	74.6400	74.6400	74.6400	-3.253%	1	867	+14.268%
2026-09-17	76.7300	77.1500	76.7300	77.1500	+4.995%	5	867	+10.551%
2026-09-16	76.5700	76.5700	73.4800	73.4800	-7.222%	18	867	+16.072%
2026-09-15	79.2000	79.2000	79.2000	79.2000	-5.263%	1	866	+7.689%
2026-09-14	84.0700	84.1200	82.6500	83.6000	+8.360%	7	865	+2.022%
2026-09-11	76.4900	77.1500	75.4200	77.1500	+2.118%	39	865	+10.551%
2026-09-10	75.5500	75.5500	75.5500	75.5500	-0.592%	1	886	+12.892%
2026-09-08	74.0000	76.0000	74.0000	76.0000	-3.797%	4	886	+12.224%
2026-09-04	79.8200	79.8200	78.9900	79.0000	-7.602%	6	884	+7.962%
2026-09-03	84.6000	85.6000	84.6000	85.5000	+2.420%	6	884	-0.246%
2026-09-01	83.8000	83.8000	83.4800	83.4800	-5.405%	4	885	+2.168%
2026-08-31	87.5400	88.2500	87.3500	88.2500	-2.969%	9	885	-3.354%
2026-08-28	88.5000	92.1500	88.4500	90.9500	+6.499%	56	881	-6.223%
2026-08-27	80.5800	85.4000	80.5800	85.4000	+8.225%	18	863	-0.129%
2026-08-26	78.6000	79.0000	78.5500	78.9100	+9.780%	8	864	+8.085%
2026-08-20	72.9500	72.9500	71.8800	71.8800	-5.421%	2	865	+18.656%
2026-08-19	75.5500	76.0000	75.5500	76.0000	+4.467%	2	864	+12.224%
2026-08-18	72.3000	72.7500	72.3000	72.7500	+1.635%	2	864	+17.237%
2026-08-17	72.1200	72.1200	71.5800	71.5800	-8.989%	6	864	+19.153%
2026-08-14	81.5800	81.5800	78.6500	78.6500	-2.055%	3	864	+8.442%
2026-08-12	80.5000	80.5000	79.6700	80.3000	-6.563%	10	863	+6.214%
2026-08-11	87.1300	87.7000	85.2000	85.9400	-1.501%	19	859	-0.756%
2026-08-10	89.0000	92.7600	87.2500	87.2500	+1.159%	105	851	-2.246%
2026-08-07	89.0000	89.1100	86.0000	86.2500	-1.877%	29	776	-1.113%
2026-08-06	80.2500	87.9000	80.2500	87.9000	+8.519%	12	785	-2.969%
2026-08-05	81.0000	81.7500	79.2700	81.0000	-4.097%	6	790	+5.296%
2026-08-04	77.4100	85.0000	75.8000	84.4600	+7.333%	24	789	+0.983%
2026-08-03	70.0000	81.4000	70.0000	78.6900	+21.062%	31	789	+8.387%
2026-07-31	59.7500	65.0000	57.5000	65.0000	+11.531%	53	800	+31.215%
2026-07-30	54.9500	61.5000	51.8700	58.2800	+38.729%	240	824	+46.345%
2026-07-29	42.0100	42.0100	42.0100	42.0100	-1.616%	2	904	+103.023%
2026-07-28	41.5000	43.0000	41.5000	42.7000	+7.179%	9	906	+99.742%
2026-07-27	40.8000	41.5100	39.8400	39.8400	+3.804%	11	907	+114.081%
2026-07-24	38.8000	38.8500	37.5500	38.3800	+1.133%	45	911	+122.225%
2026-07-23	41.6500	42.2000	36.7400	37.9500	-9.427%	27	922	+124.743%
2026-07-22	43.0500	43.0500	41.0000	41.9000	-8.854%	19	921	+103.556%
2026-07-21	45.9700	45.9700	45.9700	45.9700	-0.065%	3	909	+85.534%
2026-07-20	46.0100	46.2500	46.0000	46.0000	+4.855%	3	906	+85.413%
2026-07-17	44.5000	44.5000	41.3000	43.8700	-3.413%	27	909	+94.415%
2026-07-16	43.0000	47.5000	43.0000	45.4200	+4.174%	35	901	+87.781%
2026-07-15	41.9500	45.2500	41.9500	43.6000	+9.548%	48	923	+95.619%
2026-07-14	39.2500	41.3000	39.2500	39.8000	-5.238%	16	926	+114.296%
2026-07-13	41.5000	43.0000	41.5000	42.0000	+4.452%	18	925	+103.071%
2026-07-10	39.2200	40.5000	38.6800	40.2100	+4.442%	17	926	+112.111%
2026-07-09	36.0100	38.5000	36.0100	38.5000	-1.736%	7	915	+121.532%
2026-07-08	39.7000	39.7000	38.7400	39.1800	-11.136%	43	913	+117.688%
2026-07-07	43.8600	44.5200	43.0000	44.0900	+10.640%	42	930	+93.445%
2026-07-06	40.8000	41.0100	39.3500	39.8500	-8.496%	12	941	+114.028%
2026-07-02	42.5000	44.0100	41.9000	43.5500	+6.610%	23	949	+95.844%
2026-07-01	38.8500	42.3100	38.8500	40.8500	+12.380%	96	949	+108.788%
2026-06-30	36.1000	36.8000	36.1000	36.3500	+3.267%	30	969	+134.635%
2026-06-29	37.2500	39.4000	35.2000	35.2000	-3.297%	23	969	+142.301%
2026-06-26	31.5000	36.4000	31.5000	36.4000	+19.501%	38	958	+134.313%
2026-06-25	31.0000	32.0000	29.0000	30.4600	-6.536%	32	934	+180.007%
2026-06-24	35.7200	35.7200	32.5900	32.5900	-9.472%	11	922	+161.706%
2026-06-23	36.4100	36.4100	35.0000	36.0000	+5.882%	11	921	+136.917%
2026-06-22	36.8100	38.2500	33.9000	34.0000	-9.454%	41	919	+150.853%
2026-06-18	36.7500	38.3500	35.5000	37.5500	+1.900%	42	874	+127.137%
2026-06-17	40.8500	40.8500	36.8500	36.8500	-13.192%	39	874	+131.452%
2026-06-16	41.5000	42.8500	41.4000	42.4500	-4.628%	12	874	+100.919%
2026-06-15	45.4200	45.4200	43.7500	44.5100	+7.382%	9	865	+91.620%
2026-06-12	40.0000	41.5200	39.0000	41.4500	+0.852%	8	866	+105.766%
2026-06-11	41.1000	41.9400	38.9000	41.1000	-4.419%	282	860	+107.518%
2026-06-10	44.9000	44.9000	43.0000	43.0000	-3.262%	8	764	+98.349%
2026-06-09	46.5000	48.0000	44.0000	44.4500	-7.990%	53	757	+91.879%
2026-06-08	47.6000	48.8000	46.1500	48.3100	+1.662%	162	742	+76.547%
2026-06-05	51.0000	51.0000	47.5200	47.5200	-11.673%	11	673	+79.482%
2026-06-04	54.0000	54.0000	53.8000	53.8000	+3.462%	6	674	+58.532%
2026-06-03	56.8200	56.8200	52.0000	52.0000	-11.835%	33	668	+64.019%
2026-06-02	61.7000	62.6000	58.9800	58.9800	-13.519%	120	673	+44.608%
2026-06-01	67.6000	69.3000	66.1000	68.2000	+15.203%	108	647	+25.059%
2026-05-29	54.0000	59.2000	54.0000	59.2000	+21.436%	71	600	+44.071%
2026-05-28	47.5000	50.2000	47.5000	48.7500	+13.267%	9	611	+74.954%
2026-05-27	43.4000	43.4000	42.8500	43.0400	-2.137%	52	614	+98.164%
2026-05-26	43.8100	44.2000	43.8000	43.9800	-2.978%	10	569	+93.929%
2026-05-22	45.4000	45.4000	44.9000	45.3300	+2.095%	16	569	+88.154%
2026-05-21	45.1000	45.1000	44.4000	44.4000	-1.552%	12	561	+92.095%
2026-05-20	43.7000	45.1000	43.7000	45.1000	+1.462%	2	561	+89.113%
2026-05-19	48.7500	48.8000	44.4500	44.4500	-3.684%	13	565	+91.879%
2026-05-18	45.0000	47.0000	45.0000	46.1500	+0.764%	42	565	+84.810%
2026-05-15	42.2500	47.3600	42.2500	45.8000	+13.507%	67	565	+86.223%
2026-05-14	38.1500	41.2500	37.1900	40.3500	+6.324%	63	545	+111.375%
2026-05-13	37.2500	38.5000	36.8500	37.9500	-1.429%	79	428	+124.743%
2026-05-12	39.5000	39.5000	38.5000	38.5000	-8.093%	2	428	+121.532%
2026-05-08	41.8900	41.8900	41.8900	41.8900	+4.490%	1	428	+103.605%
2026-05-06	40.0000	40.0900	40.0000	40.0900	+0.225%	19	427	+112.746%
2026-05-05	40.0000	40.0000	40.0000	40.0000	-1.235%	1	426	+113.225%
2026-05-04	40.6200	42.6000	40.5000	40.5000	-4.368%	22	425	+110.593%
2026-05-01	42.8000	43.7500	41.7800	42.3500	+13.844%	6	426	+101.393%
2026-04-30	42.0000	42.0000	37.2000	37.2000	-23.770%	46	426	+129.274%
2026-04-29	48.8000	48.8000	48.8000	48.8000	+0.288%	1	413	+74.775%
2026-04-28	48.4800	48.6600	48.4800	48.6600	+2.485%	2	412	+75.277%
2026-04-27	46.2000	47.4800	46.2000	47.4800	+0.508%	3	413	+79.634%
2026-04-24	45.7000	47.2400	45.7000	47.2400	+8.027%	8	412	+80.546%
2026-04-23	45.0000	46.6200	42.8000	43.7300	-13.577%	19	415	+95.038%
2026-04-22	51.4200	51.4200	49.9000	50.6000	+7.545%	3	405	+68.557%
2026-04-21	47.0000	48.0000	46.9800	47.0500	+6.088%	24	404	+81.275%
2026-04-20	46.4500	46.4500	43.8500	44.3500	-4.212%	9	404	+92.311%
2026-04-17	47.3100	49.8000	44.4000	46.3000	0.000%	12	402	+84.212%
2026-04-16	45.0000	46.5000	42.5100	46.3000	+6.437%	10	403	+84.212%
2026-04-15	37.6900	43.5000	37.6900	43.5000	+21.985%	36	404	+96.069%
2026-04-14	36.0000	37.2500	35.0000	35.6600	+10.745%	12	393	+139.176%
2026-04-13	29.7000	32.2000	29.6200	32.2000	+16.498%	7	392	+164.876%
2026-04-10	27.8500	27.8500	27.6400	27.6400	+2.751%	2	388	+208.575%
2026-04-09	26.2000	26.9500	26.2000	26.9000	-10.333%	5	388	+217.063%
2026-04-08	30.0000	30.0000	30.0000	30.0000	+11.940%	1	386	+184.300%
2026-04-07	27.5500	27.5500	26.4700	26.8000	-2.368%	11	387	+218.246%
2026-04-06	27.4500	27.4500	27.4500	27.4500	+0.073%	1	386	+210.710%
2026-04-02	26.7100	27.4300	26.7100	27.4300	+0.661%	2	387	+210.937%
2026-04-01	28.0000	28.0000	27.2500	27.2500	-0.909%	2	387	+212.991%
2026-03-31	27.0000	28.0500	26.3000	27.5000	+11.111%	11	385	+210.145%
2026-03-30	26.5700	26.5800	24.0500	24.7500	+1.852%	25	383	+244.606%
2026-03-27	24.8500	25.6000	24.3000	24.3000	-10.924%	30	381	+250.988%
2026-03-26	27.8600	27.8600	27.2300	27.2800	-1.871%	6	389	+212.647%
2026-03-25	28.2000	28.2800	27.8000	27.8000	-4.369%	8	389	+206.799%
2026-03-24	28.8000	29.0900	28.8000	29.0700	-10.526%	5	382	+193.395%
2026-03-23	32.0400	33.0500	32.0400	32.4900	+2.914%	23	378	+162.512%
2026-03-20	31.3800	32.2000	31.3800	31.5700	-5.479%	9	365	+170.162%
2026-03-19	33.6900	34.1700	33.2600	33.4000	-2.681%	11	360	+155.359%
2026-03-18	35.7600	35.7600	33.8900	34.3200	-7.643%	8	359	+148.514%
2026-03-17	38.2500	38.2500	36.6800	37.1600	-1.275%	46	362	+129.521%
2026-03-16	37.8500	37.8500	37.6400	37.6400	-0.080%	100	349	+126.594%
2026-03-13	38.9500	39.5000	37.6700	37.6700	-5.113%	28	305	+126.414%
2026-03-12	39.7000	39.7000	39.7000	39.7000	-1.489%	1	300	+114.836%
2026-03-11	40.9000	40.9000	40.3000	40.3000	-3.125%	2	301	+111.638%
2026-03-10	41.6000	41.6000	41.6000	41.6000	-0.834%	1	299	+105.024%
2026-03-09	43.9000	43.9000	41.9500	41.9500	-7.087%	6	298	+103.313%
2026-03-06	45.4000	46.0500	44.7900	45.1500	-1.398%	16	294	+88.904%
2026-03-05	46.1800	46.1800	45.5400	45.7900	-0.457%	14	294	+86.263%
2026-03-04	46.0000	46.0000	46.0000	46.0000	+5.432%	1	304	+85.413%
2026-03-03	40.1000	43.6300	39.9500	43.6300	+7.888%	13	304	+95.485%
2026-03-02	40.4400	40.4400	40.4400	40.4400	+3.163%	1	298	+110.905%
2026-02-27	39.2000	39.2000	39.2000	39.2000	-5.108%	1	297	+117.577%
2026-02-26	41.8000	41.8000	41.3100	41.3100	+2.000%	3	296	+106.463%
2026-02-25	39.1100	40.5000	39.0000	40.5000	+15.352%	5	290	+110.593%
2026-02-24	34.0000	36.1500	34.0000	35.1100	+2.811%	10	290	+142.922%
2026-02-23	35.7000	35.7000	34.1500	34.1500	-9.632%	393	285	+149.751%
2026-02-20	38.4000	38.4000	37.7900	37.7900	-2.853%	2	468	+125.695%
2026-02-19	38.9000	38.9000	38.9000	38.9000	+1.434%	1	468	+119.254%
2026-02-18	38.3500	38.3500	38.3500	38.3500	+3.593%	1	468	+122.399%
2026-02-17	37.6000	38.4000	36.9200	37.0200	-4.588%	17	468	+130.389%
2026-02-13	38.8000	38.8000	38.8000	38.8000	-3.555%	1	458	+119.820%
2026-02-12	39.0500	40.4500	39.0500	40.2300	+0.928%	15	458	+112.006%
2026-02-11	40.0000	40.0000	39.8600	39.8600	-6.123%	7	457	+113.974%
2026-02-09	42.6500	42.6500	42.4600	42.4600	+11.855%	6	457	+100.871%
2026-02-06	37.9600	37.9600	37.9600	37.9600	+7.841%	1	453	+124.684%
2026-02-05	38.4200	38.8400	35.2000	35.2000	-16.190%	299	454	+142.301%
2026-02-04	40.3800	42.4900	40.3800	42.0000	+5.528%	7	303	+103.071%
2026-02-03	42.2800	42.8600	39.8000	39.8000	-11.673%	83	302	+114.296%
2026-02-02	46.0200	46.0200	45.0600	45.0600	-4.937%	7	224	+89.281%
2026-01-30	51.1400	51.1400	47.4000	47.4000	-2.369%	8	223	+79.937%
2026-01-29	49.0800	49.3000	44.2500	48.5500	-31.427%	71	221	+75.675%
2026-01-27	68.3200	70.8000	68.3200	70.8000	+8.307%	23	171	+20.466%
2026-01-26	65.3700	65.3700	65.3700	65.3700	+0.569%	1	189	+30.473%
2026-01-23	57.8900	65.0000	57.8900	65.0000	+22.066%	9	188	+31.215%
2026-01-22	54.0000	54.0000	53.2500	53.2500	+1.429%	301	187	+60.169%
2026-01-21	53.2300	54.1000	51.0300	52.5000	-7.080%	9	416	+62.457%
2026-01-20	56.5000	56.5000	56.5000	56.5000	-5.708%	1	413	+50.956%
2026-01-16	59.9200	59.9200	59.9200	59.9200	+2.253%	1	412	+42.340%
2026-01-15	59.4300	59.5000	58.6000	58.6000	+0.017%	13	412	+45.546%
2026-01-14	64.0000	64.0000	58.5900	58.5900	-7.587%	6	404	+45.571%
2026-01-13	65.4300	65.4300	63.4000	63.4000	-5.795%	3	403	+34.527%
2026-01-12	68.5000	68.5000	67.2000	67.3000	-1.651%	6	402	+26.731%
2026-01-09	65.4000	68.4300	65.4000	68.4300	+1.093%	15	399	+24.638%
2026-01-08	68.1500	68.2500	67.3500	67.6900	-4.729%	11	397	+26.001%
2026-01-07	70.4000	73.2500	70.4000	71.0500	+3.950%	6	392	+20.042%
2026-01-06	66.0000	68.3500	66.0000	68.3500	+0.767%	27	391	+24.784%
2026-01-05	66.0000	67.8300	65.5600	67.8300	+1.755%	8	378	+25.741%
2026-01-02	68.3200	68.4000	65.9500	66.6600	-5.380%	311	378	+27.948%
2025-12-31	72.4700	72.4700	70.4500	70.4500	-3.993%	7	122	+21.065%
2025-12-29	73.3800	73.3800	73.3800	73.3800	-0.312%	2	122	+16.231%
2025-12-26	73.7300	73.7300	73.6100	73.6100	-2.581%	5	122	+15.867%
2025-12-24	75.5600	75.5600	75.5600	75.5600	+0.841%	1	121	+12.877%
2025-12-23	74.7600	74.9500	74.7600	74.9300	+1.175%	6	121	+13.826%
2025-12-22	74.2900	74.2900	74.0600	74.0600	-1.372%	2	121	+15.163%
2025-12-19	75.0900	75.0900	75.0900	75.0900	+4.962%	1	120	+13.584%
2025-12-17	71.2400	71.5400	71.2400	71.5400	+0.675%	4	120	+19.220%
2025-12-16	70.5700	71.0600	70.5700	71.0600	-3.188%	66	119	+20.025%
2025-12-12	74.9300	74.9300	73.2100	73.4000	-4.178%	7	78	+16.199%
2025-12-11	74.7000	76.6000	74.7000	76.6000	+2.736%	5	72	+11.345%
2025-12-10	76.0000	76.0000	73.5700	74.5600	-5.019%	10	70	+14.391%
2025-12-08	78.5000	78.5000	78.5000	78.5000	+4.388%	2	62	+8.650%
2025-12-05	74.9200	75.2000	74.8900	75.2000	+0.872%	16	62	+13.418%
2025-12-04	74.0500	74.5500	72.3900	74.5500	-0.214%	11	46	+14.406%
2025-12-03	73.6000	74.9100	71.9500	74.7100	-7.204%	45	43	+14.161%
2025-12-02	80.5100	80.5100	80.5100	80.5100	+1.808%	3	23	+5.937%
2025-12-01	78.0000	79.0800	78.0000	79.0800	-2.250%	2	23	+7.853%
2025-11-28	79.7000	80.9000	79.7000	80.9000	+4.508%	2	21	+5.426%
2025-11-26	78.1900	78.6100	77.4100	77.4100	+6.449%	5	16	+10.180%
2025-11-25	68.8800	72.7200	68.8800	72.7200	+2.538%	6	16	+17.285%
2025-11-24	70.7500	72.3600	70.7500	70.9200	0.000%	10	10	+20.262%