Dark

MSFT20280616C570
MSFT Jun 16 2028 570.00 Call (MSFT280616C00570000)
option OPRA

EOD

Sep 28, 2026

77.01-6.824%(-5.64)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	77.0100	77.0100	77.0100	77.0100	-6.824%	21	399	0.000%
2026-09-25	81.0300	82.6500	78.4700	82.6500	+14.569%	4	378	-6.824%
2026-09-23	72.1400	72.1400	72.1400	72.1400	+0.670%	25	378	+6.751%
2026-09-22	70.6500	71.7000	70.6500	71.6600	+0.014%	22	379	+7.466%
2026-09-21	71.7000	71.7000	71.6500	71.6500	+6.038%	21	380	+7.481%
2026-09-18	67.5700	67.5700	67.5700	67.5700	-3.181%	1	379	+13.971%
2026-09-17	70.6100	70.6100	69.7900	69.7900	+2.632%	4	379	+10.345%
2026-09-16	68.2800	68.5800	68.0000	68.0000	-3.819%	150	379	+13.250%
2026-09-15	70.7000	70.7000	70.7000	70.7000	-7.157%	1	329	+8.925%
2026-09-14	74.0000	76.1500	74.0000	76.1500	+7.709%	3	330	+1.129%
2026-09-11	69.9000	70.7000	69.9000	70.7000	+3.212%	37	327	+8.925%
2026-09-10	68.5000	68.5000	68.5000	68.5000	+0.146%	1	340	+12.423%
2026-09-09	68.3000	69.1000	67.4800	68.4000	-12.644%	36	340	+12.588%
2026-09-03	80.4100	80.4100	78.2000	78.3000	-1.855%	25	313	-1.648%
2026-08-31	79.7800	79.7800	79.7800	79.7800	-4.581%	1	312	-3.472%
2026-08-28	80.8500	85.2000	80.8500	83.6100	+16.546%	8	311	-7.894%
2026-08-27	71.7400	71.7400	71.7400	71.7400	+2.544%	3	314	+7.346%
2026-08-26	69.9600	69.9600	69.9600	69.9600	+1.318%	3	317	+10.077%
2026-08-25	69.0000	69.1500	68.9500	69.0500	+1.679%	10	314	+11.528%
2026-08-24	68.8300	68.8300	67.9100	67.9100	+2.661%	4	314	+13.400%
2026-08-21	66.1500	66.1500	66.1500	66.1500	-0.810%	1	311	+16.417%
2026-08-19	66.5500	66.6900	66.5500	66.6900	+1.817%	2	311	+15.475%
2026-08-17	70.5600	70.5600	65.5000	65.5000	-11.186%	2	311	+17.573%
2026-08-14	72.9500	73.7500	72.9500	73.7500	+0.204%	4	311	+4.420%
2026-08-13	77.4800	77.4800	73.6000	73.6000	-12.516%	6	312	+4.633%
2026-08-10	84.1300	84.1300	84.1300	84.1300	+6.131%	2	310	-8.463%
2026-08-07	79.2700	79.2700	79.2700	79.2700	+2.908%	4	310	-2.851%
2026-08-06	78.3400	78.3400	77.0300	77.0300	+4.024%	2	306	-0.026%
2026-08-05	73.0000	74.9000	73.0000	74.0500	-3.831%	35	306	+3.997%
2026-08-04	71.3500	77.2000	71.3500	77.0000	+7.919%	3	281	+0.013%
2026-08-03	71.0000	71.6500	67.6500	71.3500	+30.320%	46	283	+7.933%
2026-07-30	52.0000	54.7700	52.0000	54.7500	+46.000%	5	282	+40.658%
2026-07-22	37.5000	37.5000	37.5000	37.5000	-10.501%	11	284	+105.360%
2026-07-21	41.9000	41.9000	41.9000	41.9000	+5.542%	1	284	+83.795%
2026-07-17	39.7000	39.7000	39.7000	39.7000	-7.567%	1	284	+93.980%
2026-07-16	40.1000	42.9500	40.1000	42.9500	+8.734%	2	283	+79.302%
2026-07-15	40.5000	40.5000	39.5000	39.5000	+9.540%	6	284	+94.962%
2026-07-14	37.1200	37.3200	36.0600	36.0600	-2.011%	22	280	+113.561%
2026-07-13	36.8000	36.8000	36.8000	36.8000	+1.099%	11	270	+109.266%
2026-07-10	36.4000	36.4000	36.4000	36.4000	+5.814%	1	270	+111.566%
2026-07-09	34.4000	34.4000	34.4000	34.4000	-2.907%	1	270	+123.866%
2026-07-08	35.1400	35.4300	35.1400	35.4300	-11.359%	5	269	+117.358%
2026-07-07	39.9700	39.9700	39.9700	39.9700	+6.331%	2	268	+92.670%
2026-07-06	36.5000	37.5900	36.5000	37.5900	-4.835%	2	269	+104.868%
2026-07-02	38.2000	40.0000	38.1500	39.5000	+20.244%	30	256	+94.962%
2026-06-30	32.8500	32.8500	32.8500	32.8500	+0.922%	4	256	+134.429%
2026-06-26	32.0000	32.5700	32.0000	32.5500	+16.043%	4	256	+136.590%
2026-06-25	28.3400	28.3400	27.8000	28.0500	-13.825%	11	255	+174.545%
2026-06-23	32.5500	32.6000	31.5500	32.5500	+6.721%	129	258	+136.590%
2026-06-22	33.6900	33.6900	30.4300	30.5000	-13.622%	82	231	+152.492%
2026-06-17	36.3800	36.3800	35.3100	35.3100	-6.439%	5	262	+118.097%
2026-06-16	37.6500	37.7400	37.6500	37.7400	+5.714%	2	262	+104.054%
2026-06-12	35.7000	35.7000	35.7000	35.7000	-1.653%	1	262	+115.714%
2026-06-11	36.4500	36.9500	36.3000	36.3000	-15.385%	20	262	+112.149%
2026-06-10	38.5000	42.9000	38.5000	42.9000	+4.634%	22	261	+79.510%
2026-06-09	42.7500	42.7500	40.9000	41.0000	-8.277%	65	261	+87.829%
2026-06-08	43.0000	44.7000	41.7000	44.7000	-2.826%	6	259	+72.282%
2026-06-05	46.5000	46.5000	46.0000	46.0000	-5.834%	2	258	+67.413%
2026-06-04	50.0000	50.1000	48.8500	48.8500	+2.325%	7	257	+57.646%
2026-06-03	47.5900	47.7400	47.5900	47.7400	-13.982%	2	253	+61.311%
2026-06-02	55.0000	55.5000	55.0000	55.5000	-10.223%	2	253	+38.757%
2026-06-01	61.8200	61.8200	61.8200	61.8200	+21.861%	1	252	+24.571%
2026-05-29	51.8900	51.8900	50.7300	50.7300	+17.977%	2	253	+51.804%
2026-05-28	43.0000	43.0000	43.0000	43.0000	+11.399%	1	252	+79.093%
2026-05-27	38.8000	39.2000	38.6000	38.6000	-1.026%	3	252	+99.508%
2026-05-26	39.8700	39.8700	38.7500	39.0000	-5.248%	67	252	+97.462%
2026-05-22	41.4300	41.4300	41.1600	41.1600	+3.756%	30	243	+87.099%
2026-05-21	39.6700	39.6700	39.6700	39.6700	+1.019%	5	215	+94.127%
2026-05-20	38.2000	39.2700	37.7000	39.2700	-2.070%	4	215	+96.104%
2026-05-19	41.9500	41.9500	40.1000	40.1000	+5.526%	3	208	+92.045%
2026-05-18	38.0000	38.0000	38.0000	38.0000	+5.556%	1	208	+102.658%
2026-05-14	35.5000	36.0000	35.5000	36.0000	+7.784%	2	208	+113.917%
2026-05-13	33.4000	33.4000	33.4000	33.4000	-3.635%	1	208	+130.569%
2026-05-11	34.6600	34.6600	34.6600	34.6600	-5.815%	1	208	+122.187%
2026-05-08	36.8000	36.8000	36.8000	36.8000	-4.117%	1	209	+109.266%
2026-05-07	38.3800	38.3800	38.3800	38.3800	+7.507%	1	209	+100.651%
2026-05-06	36.3800	36.3900	35.7000	35.7000	-7.249%	17	209	+115.714%
2026-05-04	38.4900	38.4900	38.4900	38.4900	+7.664%	1	205	+100.078%
2026-04-30	35.0500	35.7500	33.8200	35.7500	-17.436%	3	206	+115.413%
2026-04-29	43.6200	43.6200	43.3000	43.3000	-1.814%	22	205	+77.852%
2026-04-28	44.1000	44.1000	44.1000	44.1000	+0.114%	1	211	+74.626%
2026-04-27	41.6700	44.0500	41.6700	44.0500	+12.229%	207	211	+74.824%
2026-04-23	39.2500	39.2500	39.2500	39.2500	+67.735%	1	137	+96.204%
2026-04-09	23.4000	23.4000	23.4000	23.4000	-2.296%	1	136	+229.103%
2026-04-08	23.9500	23.9500	23.9500	23.9500	+2.350%	2	136	+221.545%
2026-04-07	23.4000	23.4000	23.4000	23.4000	-3.106%	1	136	+229.103%
2026-04-06	24.0000	24.1500	24.0000	24.1500	+1.899%	4	136	+218.882%
2026-04-02	23.7000	23.7000	23.7000	23.7000	-2.268%	1	136	+224.937%
2026-04-01	24.8000	24.8000	24.2500	24.2500	+12.061%	4	136	+217.567%
2026-03-30	22.0600	22.0600	21.6400	21.6400	-1.277%	11	136	+255.869%
2026-03-27	22.5800	22.5800	21.9200	21.9200	-11.968%	11	127	+251.323%
2026-03-25	24.5000	24.9000	24.5000	24.9000	-3.750%	2	117	+209.277%
2026-03-24	25.8700	25.8700	25.8700	25.8700	-9.419%	1	115	+197.681%
2026-03-20	28.7500	28.7500	28.3300	28.5600	-7.573%	10	115	+169.643%
2026-03-18	30.9000	30.9000	30.9000	30.9000	-8.309%	3	122	+149.223%
2026-03-16	33.7000	33.7000	33.7000	33.7000	-11.895%	5	119	+128.516%
2026-03-11	38.2500	38.2500	38.2500	38.2500	+1.057%	1	119	+101.333%
2026-03-10	37.8500	37.8500	37.8500	37.8500	-5.963%	1	118	+103.461%
2026-03-04	40.0000	40.5600	40.0000	40.2500	+14.934%	5	117	+91.329%
2026-02-27	35.0200	35.0200	35.0200	35.0200	-0.596%	1	118	+119.903%
2026-02-25	35.2300	35.2300	35.2300	35.2300	+11.487%	4	118	+118.592%
2026-02-24	32.2700	32.2700	31.6000	31.6000	+0.317%	2	118	+143.703%
2026-02-23	33.0000	33.0000	31.5000	31.5000	-7.134%	4	119	+144.476%
2026-02-18	33.9200	33.9200	33.9200	33.9200	+1.073%	1	115	+127.034%
2026-02-17	33.5600	33.5600	33.5600	33.5600	-4.114%	1	115	+129.470%
2026-02-12	35.0000	35.0000	35.0000	35.0000	+6.061%	2	114	+120.029%
2026-02-05	33.0000	33.0000	33.0000	33.0000	-19.512%	2	112	+133.364%
2026-01-29	47.3500	47.4000	39.9000	41.0000	-35.003%	38	110	+87.829%
2026-01-27	60.5700	63.0800	60.5700	63.0800	+5.379%	47	116	+22.083%
2026-01-26	57.0600	59.8600	56.9200	59.8600	+11.388%	18	140	+28.650%
2026-01-23	53.7400	53.7400	53.7400	53.7400	+13.663%	1	145	+43.301%
2026-01-21	48.6500	49.0500	47.2800	47.2800	-5.666%	13	145	+62.881%
2026-01-20	50.1200	50.1200	50.1200	50.1200	-7.271%	3	135	+53.651%
2026-01-16	54.0300	54.0500	54.0300	54.0500	+3.149%	2	133	+42.479%
2026-01-15	53.8500	53.8500	52.4000	52.4000	-1.689%	5	133	+46.966%
2026-01-14	55.1600	55.1700	53.1600	53.3000	-6.590%	30	133	+44.484%
2026-01-13	56.0000	57.0600	56.0000	57.0600	-6.382%	21	112	+34.963%
2026-01-12	60.9500	60.9500	60.9500	60.9500	-7.735%	1	110	+26.349%
2026-01-07	66.0600	66.0600	66.0600	66.0600	+7.660%	1	110	+16.576%
2026-01-06	61.4500	61.4500	61.3600	61.3600	+2.369%	50	109	+25.505%
2026-01-05	60.7500	60.7500	59.8000	59.9400	-0.942%	5	84	+28.478%
2026-01-02	61.6100	61.6100	60.5100	60.5100	-5.512%	8	84	+27.268%
2025-12-31	65.7300	65.7300	64.0400	64.0400	-4.261%	3	77	+20.253%
2025-12-26	66.9000	66.9000	66.8900	66.8900	-1.502%	10	77	+15.129%
2025-12-23	67.9100	67.9100	67.9100	67.9100	+3.081%	1	71	+13.400%
2025-12-22	65.8800	65.8800	65.8800	65.8800	+2.921%	22	71	+16.894%
2025-12-15	64.0100	64.0100	64.0100	64.0100	-6.006%	2	49	+20.309%
2025-12-11	68.1000	68.1000	68.1000	68.1000	+1.642%	3	47	+13.084%
2025-12-10	67.9000	67.9000	67.0000	67.0000	-7.522%	2	50	+14.940%
2025-12-08	72.4500	72.4500	72.4500	72.4500	+7.095%	3	49	+6.294%
2025-12-05	67.0400	67.6500	67.0400	67.6500	-0.148%	4	46	+13.836%
2025-12-03	65.8600	67.7500	65.5000	67.7500	-5.258%	16	43	+13.668%
2025-12-02	71.5700	71.5700	71.5100	71.5100	+1.794%	31	39	+7.691%
2025-12-01	70.2500	70.2500	70.2500	70.2500	-0.524%	5	9	+9.623%
2025-11-26	69.3400	70.6200	69.3400	70.6200	+8.396%	2	2	+9.048%
2025-11-25	65.1500	65.1500	65.1500	65.1500	+1.086%	1	2	+18.204%
2025-11-24	64.4500	64.4500	64.4500	64.4500	0.000%	1	1	+19.488%