Dark

MSFT20280616C560
MSFT Jun 16 2028 560.00 Call (MSFT280616C00560000)
option OPRA

EOD

Sep 29, 2026

84.25+6.889%(+5.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	84.2500	84.2500	84.2500	84.2500	+6.889%	1	1,067	0.000%
2026-09-28	78.8200	78.8200	78.8200	78.8200	-8.710%	2	1,068	+6.889%
2026-09-25	84.0200	87.3500	84.0000	86.3400	+14.101%	26	1,070	-2.421%
2026-09-23	77.5000	77.5100	75.6700	75.6700	+0.558%	6	1,051	+11.339%
2026-09-21	74.2700	75.2500	74.2200	75.2500	+6.647%	87	1,051	+11.960%
2026-09-16	71.5000	72.0200	70.1000	70.5600	-6.827%	6	1,090	+19.402%
2026-09-15	75.7300	75.7300	75.7300	75.7300	-5.183%	2	1,087	+11.250%
2026-09-14	79.8700	79.8700	79.8700	79.8700	+8.667%	1	1,087	+5.484%
2026-09-11	73.5000	73.5000	73.5000	73.5000	+3.230%	1	1,086	+14.626%
2026-09-08	71.2000	71.2000	71.2000	71.2000	-5.445%	2	1,086	+18.329%
2026-09-04	75.6900	75.6900	75.3000	75.3000	-8.783%	6	1,078	+11.886%
2026-09-03	82.5500	82.5500	82.5500	82.5500	+6.999%	1	1,078	+2.059%
2026-09-01	77.1500	77.1500	77.1500	77.1500	-7.638%	1	1,077	+9.203%
2026-08-31	83.8800	83.8800	83.5300	83.5300	-4.950%	22	1,076	+0.862%
2026-08-28	84.6000	87.8800	84.5000	87.8800	+16.784%	11	1,056	-4.131%
2026-08-26	75.0500	75.2500	74.9500	75.2500	+7.901%	6	1,047	+11.960%
2026-08-19	69.0000	69.7400	69.0000	69.7400	-8.297%	8	1,046	+20.806%
2026-08-13	80.8500	80.8500	75.4500	76.0500	+0.303%	13	1,046	+10.782%
2026-08-12	79.1600	79.1600	75.8200	75.8200	-8.297%	8	1,044	+11.118%
2026-08-11	85.5000	85.5000	82.6800	82.6800	-2.684%	5	1,045	+1.899%
2026-08-10	84.2500	87.8000	83.4000	84.9600	+2.646%	13	1,046	-0.836%
2026-08-06	81.8600	82.7700	81.8600	82.7700	+6.416%	5	1,043	+1.788%
2026-08-05	77.6000	77.7800	77.6000	77.7800	-3.174%	4	1,044	+8.318%
2026-08-04	80.9500	80.9500	80.3300	80.3300	+6.864%	2	1,043	+4.880%
2026-08-03	74.0100	76.2000	71.1400	75.1700	+24.454%	30	1,044	+12.079%
2026-07-31	59.1000	61.2300	57.0200	60.4000	+4.192%	410	1,047	+39.487%
2026-07-30	55.8100	57.9700	52.0000	57.9700	+59.697%	21	845	+45.334%
2026-07-24	36.5000	36.5000	36.2500	36.3000	-14.588%	15	845	+132.094%
2026-07-20	42.5000	42.5000	42.5000	42.5000	-5.514%	1	845	+98.235%
2026-07-16	45.1000	45.6700	43.9000	44.9800	+6.010%	700	845	+87.305%
2026-07-15	42.4300	42.4300	42.4300	42.4300	+14.676%	1	495	+98.562%
2026-07-09	37.0000	37.0000	37.0000	37.0000	-0.857%	1	494	+127.703%
2026-07-08	37.5000	37.5000	37.2100	37.3200	-10.888%	23	494	+125.750%
2026-07-07	42.0800	42.0800	41.8800	41.8800	+7.110%	4	486	+101.170%
2026-07-06	38.8000	39.1000	38.8000	39.1000	-4.889%	4	485	+115.473%
2026-07-02	40.2000	41.6700	40.2000	41.1100	+5.817%	20	481	+104.938%
2026-07-01	40.5000	40.5400	38.8500	38.8500	+17.834%	3	481	+116.860%
2026-06-29	35.5000	35.5000	32.9400	32.9700	-7.802%	4	482	+155.535%
2026-06-26	33.6000	35.7600	33.6000	35.7600	+20.202%	4	481	+135.598%
2026-06-25	29.7500	29.7500	29.7500	29.7500	-14.903%	2	478	+183.193%
2026-06-24	34.9600	34.9600	34.9600	34.9600	+2.282%	2	478	+140.990%
2026-06-23	33.8900	34.2500	32.4500	34.1800	+6.646%	132	477	+146.489%
2026-06-22	32.7900	32.8100	32.0500	32.0500	-11.586%	84	451	+162.871%
2026-06-18	35.5600	36.2500	35.2700	36.2500	-1.628%	39	449	+132.414%
2026-06-17	37.1400	37.1500	36.8500	36.8500	-12.053%	4	449	+128.630%
2026-06-15	42.3000	42.7400	41.9000	41.9000	+10.118%	12	449	+101.074%
2026-06-11	38.1500	38.7000	38.0500	38.0500	-6.740%	31	452	+121.419%
2026-06-10	42.3700	42.3700	40.8000	40.8000	-5.424%	4	462	+106.495%
2026-06-09	43.1400	43.1400	43.1400	43.1400	-8.115%	1	465	+95.294%
2026-06-08	44.9800	46.9500	44.2500	46.9500	+2.735%	49	464	+79.446%
2026-06-05	47.6100	47.7400	45.5500	45.7000	-10.181%	33	455	+84.354%
2026-06-04	50.7400	50.9200	50.7400	50.8800	+2.087%	3	447	+65.586%
2026-06-03	49.5900	49.8400	49.5900	49.8400	-18.295%	2	447	+69.041%
2026-06-02	61.0000	61.0000	61.0000	61.0000	-5.280%	1	447	+38.115%
2026-06-01	64.3200	65.6000	63.8200	64.4000	+20.554%	27	447	+30.823%
2026-05-29	53.4200	53.4200	53.4200	53.4200	+28.723%	1	432	+57.712%
2026-05-26	42.5000	42.5000	41.5000	41.5000	-4.685%	9	431	+103.012%
2026-05-21	43.4000	43.5400	43.4000	43.5400	+6.143%	2	427	+93.500%
2026-05-20	41.2500	41.2500	41.0200	41.0200	-3.482%	4	427	+105.388%
2026-05-19	43.0500	43.0500	42.5000	42.5000	-2.006%	3	425	+98.235%
2026-05-18	43.3700	43.3700	43.3700	43.3700	+5.139%	1	425	+94.259%
2026-05-15	41.2500	41.2500	41.2500	41.2500	+14.903%	1	425	+104.242%
2026-05-14	35.9000	35.9000	35.9000	35.9000	-0.471%	1	424	+134.680%
2026-05-12	36.0700	36.0700	36.0700	36.0700	-1.259%	1	424	+133.574%
2026-05-11	36.5300	36.5300	36.5300	36.5300	-9.936%	1	424	+130.632%
2026-05-07	43.0000	43.0000	40.5600	40.5600	+5.956%	2	425	+107.717%
2026-05-06	37.2600	38.6900	37.2600	38.2800	+2.490%	18	425	+120.089%
2026-04-30	36.6800	37.3900	36.6800	37.3500	-18.556%	14	422	+125.569%
2026-04-27	44.4100	45.8600	44.4100	45.8600	+6.651%	193	421	+83.711%
2026-04-24	43.0000	43.0000	43.0000	43.0000	+7.285%	2	258	+95.930%
2026-04-23	43.0500	43.0500	40.0800	40.0800	-17.019%	2	256	+110.205%
2026-04-22	48.3000	48.3000	48.3000	48.3000	+12.956%	1	257	+74.431%
2026-04-20	42.7600	42.7600	42.7600	42.7600	-4.936%	1	257	+97.030%
2026-04-17	44.9800	44.9800	44.9800	44.9800	+3.284%	1	257	+87.305%
2026-04-16	43.2200	43.5500	43.2200	43.5500	+5.832%	2	257	+93.456%
2026-04-15	38.0000	41.1500	38.0000	41.1500	+20.322%	51	258	+104.739%
2026-04-14	34.6500	34.6500	34.2000	34.2000	+12.500%	3	210	+146.345%
2026-04-13	30.4000	30.4000	30.4000	30.4000	+21.406%	1	212	+177.138%
2026-04-09	24.2800	25.0400	24.1100	25.0400	-2.188%	3	213	+236.462%
2026-04-02	25.6400	25.6400	25.6000	25.6000	+1.386%	2	211	+229.102%
2026-03-31	25.2500	25.2500	25.2500	25.2500	+9.544%	1	211	+233.663%
2026-03-30	23.5100	23.5100	23.0500	23.0500	-13.767%	11	210	+265.510%
2026-03-24	26.8600	26.8600	26.7300	26.7300	-13.327%	2	209	+215.189%
2026-03-23	30.7100	30.8400	30.7100	30.8400	-1.627%	2	208	+173.184%
2026-03-19	31.2500	31.3500	31.2500	31.3500	-1.632%	11	208	+168.740%
2026-03-18	31.8700	31.8700	31.8700	31.8700	-8.103%	1	197	+164.355%
2026-03-17	34.6800	34.6800	34.6800	34.6800	-2.912%	2	197	+142.935%
2026-03-16	35.0700	35.7200	35.0700	35.7200	+2.203%	3	197	+135.862%
2026-03-13	35.6000	35.6000	34.9500	34.9500	-8.508%	2	197	+141.059%
2026-03-11	38.2000	38.2000	38.2000	38.2000	-4.261%	23	196	+120.550%
2026-03-10	40.4000	40.4000	39.9000	39.9000	-1.115%	2	173	+111.153%
2026-03-09	40.5500	40.5500	40.3000	40.3500	-4.610%	28	173	+108.798%
2026-03-06	43.6500	43.6500	42.1800	42.3000	+0.237%	8	176	+99.173%
2026-03-04	42.2000	42.2000	42.2000	42.2000	+14.394%	1	174	+99.645%
2026-02-27	36.8900	36.8900	36.8900	36.8900	-5.628%	5	175	+128.382%
2026-02-26	39.1200	39.1200	39.0800	39.0900	+2.196%	26	175	+115.528%
2026-02-25	37.2300	38.2500	37.2300	38.2500	+17.692%	5	200	+120.261%
2026-02-23	33.0000	33.0000	32.5000	32.5000	-12.985%	2	200	+159.231%
2026-02-19	37.3000	37.3500	37.3000	37.3500	+3.721%	2	200	+125.569%
2026-02-18	35.9500	36.0300	35.9500	36.0100	+0.474%	4	200	+133.963%
2026-02-17	35.8400	35.8400	35.8400	35.8400	-15.671%	1	196	+135.073%
2026-02-10	42.5000	42.5000	42.5000	42.5000	+5.748%	1	196	+98.235%
2026-02-09	40.2500	40.3200	40.1900	40.1900	+16.831%	12	195	+109.629%
2026-02-06	34.8600	34.8600	34.4000	34.4000	+2.534%	3	203	+144.913%
2026-02-05	36.3300	36.6000	33.5500	33.5500	-17.263%	58	202	+151.118%
2026-02-04	39.6500	40.5500	39.1900	40.5500	+5.407%	22	198	+107.768%
2026-02-03	39.4500	39.4500	38.4700	38.4700	-8.296%	7	205	+119.002%
2026-02-02	45.0500	45.0500	41.9500	41.9500	-6.984%	58	205	+100.834%
2026-01-30	45.0000	45.1600	45.0000	45.1000	-3.073%	6	174	+86.807%
2026-01-29	45.5000	46.5300	43.4100	46.5300	-30.821%	28	169	+81.066%
2026-01-27	66.4100	67.2600	66.4100	67.2600	+15.448%	17	171	+25.260%
2026-01-23	54.9700	58.2600	54.9700	58.2600	+10.971%	77	186	+44.610%
2026-01-22	52.5700	52.5700	52.5000	52.5000	+5.443%	12	186	+60.476%
2026-01-21	51.7000	51.7700	48.5700	49.7900	-5.754%	28	181	+69.211%
2026-01-20	52.8300	52.8300	52.8300	52.8300	-7.022%	5	184	+59.474%
2026-01-16	56.8200	56.8200	56.8200	56.8200	-0.176%	10	179	+48.275%
2026-01-15	55.5900	56.9200	55.5900	56.9200	+1.389%	2	179	+48.015%
2026-01-14	57.8200	57.8200	56.1400	56.1400	-7.467%	6	180	+50.071%
2026-01-13	58.9500	60.6700	58.9300	60.6700	-6.518%	7	179	+38.866%
2026-01-09	64.9000	64.9000	64.9000	64.9000	+0.123%	15	173	+29.815%
2026-01-06	64.7500	64.8200	64.7500	64.8200	+0.887%	50	162	+29.975%
2026-01-05	62.9500	64.5100	62.9500	64.2500	+1.661%	14	131	+31.128%
2026-01-02	65.5000	65.5000	62.6000	63.2000	-8.512%	67	131	+33.307%
2025-12-31	68.9800	69.0800	68.9800	69.0800	-1.735%	5	66	+21.960%
2025-12-26	70.3000	70.3000	70.3000	70.3000	-1.623%	3	66	+19.844%
2025-12-24	71.4600	71.4600	71.4600	71.4600	+6.055%	1	69	+17.898%
2025-12-15	67.2000	67.3800	67.2000	67.3800	-5.339%	5	69	+25.037%
2025-12-12	71.1800	71.1800	71.1800	71.1800	-6.954%	3	66	+18.362%
2025-12-09	75.2000	76.5000	75.2000	76.5000	+0.420%	5	67	+10.131%
2025-12-08	76.1800	76.1800	76.1800	76.1800	+10.727%	3	62	+10.593%
2025-12-04	68.8000	68.8000	68.8000	68.8000	-3.153%	3	65	+22.456%
2025-12-03	71.0400	71.0400	71.0400	71.0400	-6.514%	3	62	+18.595%
2025-12-02	75.9900	75.9900	75.9900	75.9900	+3.107%	2	61	+10.870%
2025-12-01	75.3500	75.3500	73.7000	73.7000	-0.311%	52	61	+14.315%
2025-11-26	74.2900	74.2900	73.9300	73.9300	+13.077%	10	2	+13.959%
2025-11-25	65.3800	65.3800	65.3800	65.3800	0.000%	2	2	+28.862%