Dark

MSFT20280616C580
MSFT Jun 16 2028 580.00 Call (MSFT280616C00580000)
option OPRA

EOD

Sep 25, 2026

78.01+14.351%(+9.79)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	76.7200	80.0000	76.1000	78.0100	+14.351%	8	1,439	0.000%
2026-09-23	70.3000	70.4600	68.2100	68.2200	-0.655%	4	1,441	+14.351%
2026-09-22	67.4500	68.6700	67.4500	68.6700	+0.615%	3	1,440	+13.601%
2026-09-21	67.6700	68.2500	67.1200	68.2500	+5.814%	38	1,439	+14.300%
2026-09-18	65.0000	65.0000	64.5000	64.5000	-2.553%	2	1,427	+20.946%
2026-09-17	67.3500	67.6300	66.1900	66.1900	+3.422%	16	1,426	+17.858%
2026-09-16	65.5800	66.4000	64.0000	64.0000	-4.120%	68	1,421	+21.891%
2026-09-11	66.2500	66.7500	66.2500	66.7500	+2.221%	30	1,389	+16.869%
2026-09-08	66.0000	66.0000	64.5000	65.3000	-12.125%	7	1,389	+19.464%
2026-09-03	75.9700	76.1000	74.3100	74.3100	+10.910%	4	1,385	+4.979%
2026-09-02	67.0000	67.0000	67.0000	67.0000	-4.149%	1	1,383	+16.433%
2026-09-01	70.2000	70.2000	69.9000	69.9000	-9.221%	5	1,383	+11.602%
2026-08-31	76.6800	77.0500	76.6800	77.0000	-5.463%	4	1,382	+1.312%
2026-08-28	75.5300	81.4500	75.5300	81.4500	+18.818%	3	1,381	-4.223%
2026-08-26	68.4000	68.6000	68.4000	68.5500	+4.259%	5	1,380	+13.800%
2026-08-25	65.7500	65.7500	65.7500	65.7500	+2.606%	1	1,378	+18.646%
2026-08-21	64.0800	64.0800	64.0800	64.0800	+3.355%	2	1,378	+21.738%
2026-08-18	62.0000	62.0000	62.0000	62.0000	0.000%	5	1,377	+25.823%
2026-08-17	67.4600	67.4600	62.0000	62.0000	-10.637%	13	1,382	+25.823%
2026-08-13	69.0800	69.3800	69.0800	69.3800	+0.217%	2	1,390	+12.439%
2026-08-12	69.0000	69.2300	68.9300	69.2300	-8.908%	6	1,390	+12.682%
2026-08-11	76.0000	76.0000	76.0000	76.0000	-2.564%	1	1,388	+2.645%
2026-08-10	80.5400	80.5400	78.0000	78.0000	+4.740%	3	1,388	+0.013%
2026-08-06	73.3300	74.4700	73.3300	74.4700	+5.228%	2	1,387	+4.754%
2026-08-05	69.7000	72.9400	69.7000	70.7700	-4.235%	90	1,388	+10.230%
2026-08-04	73.8500	73.9000	73.8500	73.9000	+7.413%	4	1,385	+5.562%
2026-08-03	66.7500	68.8000	66.5000	68.8000	+25.708%	9	1,383	+13.387%
2026-07-31	51.0000	54.7300	51.0000	54.7300	+9.679%	3	1,385	+42.536%
2026-07-30	45.0000	52.4300	45.0000	49.9000	+41.560%	67	1,385	+56.333%
2026-07-28	35.2500	35.2500	35.2500	35.2500	-0.620%	3	1,389	+121.305%
2026-07-23	35.4700	35.4700	35.4700	35.4700	-10.655%	1	1,392	+119.932%
2026-07-16	39.6200	39.7000	39.6200	39.7000	+2.320%	2	1,391	+96.499%
2026-07-15	39.2000	39.2000	38.1100	38.8000	+10.699%	16	1,391	+101.057%
2026-07-14	35.2000	35.2000	34.1100	35.0500	-4.496%	83	1,383	+122.568%
2026-07-13	36.7000	36.7000	36.7000	36.7000	+5.977%	1	1,342	+112.561%
2026-07-10	34.6900	34.6900	34.6200	34.6300	+10.710%	4	1,343	+125.267%
2026-07-09	31.2800	31.2800	31.2800	31.2800	-7.865%	1	1,342	+149.393%
2026-07-08	34.5000	34.5000	33.8900	33.9500	-11.009%	41	1,342	+129.779%
2026-07-07	38.1500	38.1500	38.1500	38.1500	+7.193%	3	1,322	+104.482%
2026-07-06	35.5900	35.5900	35.5800	35.5900	-6.367%	4	1,325	+119.191%
2026-07-02	36.1100	38.0500	36.1100	38.0100	+5.996%	77	1,273	+105.235%
2026-07-01	37.0400	37.1100	35.8600	35.8600	+11.022%	49	1,273	+117.540%
2026-06-29	32.3000	32.3000	32.3000	32.3000	+10.997%	1	1,277	+141.517%
2026-06-26	29.1000	29.1000	29.1000	29.1000	+7.539%	1	1,278	+168.076%
2026-06-25	27.0600	27.0600	27.0600	27.0600	-8.704%	1	1,277	+188.285%
2026-06-22	30.2800	30.2800	29.6000	29.6400	-7.259%	25	1,278	+163.192%
2026-06-18	32.0800	32.0800	31.7600	31.9600	-6.413%	7	1,267	+144.086%
2026-06-17	34.1500	34.1500	34.1500	34.1500	-5.244%	1	1,267	+128.433%
2026-06-16	36.0000	36.0400	36.0000	36.0400	+3.119%	2	1,267	+116.454%
2026-06-12	35.0600	35.0600	34.9500	34.9500	-0.569%	2	1,266	+123.205%
2026-06-11	35.6000	35.6000	34.8000	35.1500	-9.640%	5	1,265	+121.935%
2026-06-09	40.9500	40.9500	38.9000	38.9000	-4.305%	9	1,263	+100.540%
2026-06-08	40.6500	40.6500	40.6500	40.6500	-3.559%	2	1,270	+91.907%
2026-06-05	46.9500	46.9500	42.1500	42.1500	-13.147%	10	1,269	+85.077%
2026-06-04	48.5300	48.5300	48.5300	48.5300	+5.043%	2	1,268	+60.746%
2026-06-03	48.0000	48.2300	45.2600	46.2000	-12.830%	234	1,266	+68.853%
2026-06-02	52.8200	53.0800	52.8200	53.0000	-10.352%	3	1,138	+47.189%
2026-06-01	58.1200	60.4200	56.9900	59.1200	+22.174%	589	1,136	+31.952%
2026-05-29	48.7900	49.7000	46.6000	48.3900	+16.322%	25	875	+61.211%
2026-05-28	41.6000	41.6000	41.6000	41.6000	+12.737%	1	859	+87.524%
2026-05-26	36.8500	37.1000	36.8500	36.9000	-7.727%	12	860	+111.409%
2026-05-21	39.9900	39.9900	39.9900	39.9900	+3.467%	2	860	+95.074%
2026-05-20	38.6500	38.6500	38.6500	38.6500	-0.999%	1	860	+101.837%
2026-05-19	41.2500	41.2500	37.9000	39.0400	-1.039%	106	841	+99.821%
2026-05-18	39.4500	39.4500	39.4500	39.4500	+0.638%	3	841	+97.744%
2026-05-15	40.1000	40.1000	39.2000	39.2000	+12.936%	4	841	+99.005%
2026-05-14	33.4900	34.7100	33.4900	34.7100	+11.250%	3	838	+124.748%
2026-05-13	31.2000	31.2000	31.2000	31.2000	-6.531%	1	838	+150.032%
2026-05-12	33.0000	33.3800	32.0000	33.3800	+1.152%	8	838	+133.703%
2026-05-11	33.0000	33.0000	33.0000	33.0000	-15.058%	1	838	+136.394%
2026-05-07	38.0000	38.8500	38.0000	38.8500	+14.941%	3	840	+100.798%
2026-05-06	31.8000	35.0000	31.8000	33.8000	-3.868%	5	840	+130.799%
2026-05-05	35.1700	35.1900	35.1600	35.1600	+1.972%	3	839	+121.871%
2026-05-04	35.6500	36.8500	34.1500	34.4800	-0.777%	17	839	+126.247%
2026-05-01	36.0000	36.0000	34.7500	34.7500	+10.598%	2	846	+124.489%
2026-04-30	32.4000	32.8500	31.4000	31.4200	-22.990%	8	846	+148.281%
2026-04-29	40.8300	40.8300	40.6900	40.8000	-2.229%	12	847	+91.201%
2026-04-28	40.6300	42.1200	40.6300	41.7300	+0.072%	62	833	+86.940%
2026-04-27	40.1100	41.8000	38.9000	41.7000	+2.407%	1,692	818	+87.074%
2026-04-24	40.0800	41.0400	40.0000	40.7200	+5.766%	186	135	+91.577%
2026-04-23	38.5000	38.5000	38.5000	38.5000	-9.624%	1	50	+102.623%
2026-04-17	40.9500	42.6000	40.9500	42.6000	+16.489%	5	49	+83.122%
2026-04-15	33.0200	36.6000	33.0200	36.5700	+18.657%	8	46	+113.317%
2026-04-14	30.9500	30.9500	30.8200	30.8200	+34.000%	10	46	+153.115%
2026-04-08	23.0000	23.0000	23.0000	23.0000	+3.604%	1	41	+239.174%
2026-04-07	22.0000	22.2000	22.0000	22.2000	-2.418%	4	41	+251.396%
2026-04-02	22.7500	22.7500	22.7500	22.7500	-2.486%	1	39	+242.901%
2026-04-01	23.3200	23.3300	23.3200	23.3300	+16.708%	2	39	+234.376%
2026-03-30	20.1000	20.1000	19.9900	19.9900	-24.934%	2	38	+290.245%
2026-03-23	26.6300	26.6300	26.6300	26.6300	+1.992%	4	38	+192.940%
2026-03-20	26.5100	26.9500	26.1100	26.1100	-5.192%	8	38	+198.774%
2026-03-19	27.5400	27.5400	27.5400	27.5400	-3.436%	2	38	+183.261%
2026-03-18	29.9800	29.9800	28.5200	28.5200	-6.949%	4	38	+173.527%
2026-03-17	30.6300	30.6500	30.6300	30.6500	-1.920%	4	38	+154.519%
2026-03-13	31.2500	31.2500	31.2500	31.2500	-18.194%	1	38	+149.632%
2026-03-04	38.4700	38.4700	38.2000	38.2000	+9.143%	5	37	+104.215%
2026-03-02	35.0000	35.0000	35.0000	35.0000	+18.163%	1	34	+122.886%
2026-02-24	29.6500	29.6500	29.6200	29.6200	-0.202%	2	33	+163.369%
2026-02-23	29.6800	29.6800	29.6800	29.6800	-6.959%	1	32	+162.837%
2026-02-20	31.9000	31.9000	31.9000	31.9000	-4.348%	1	33	+144.545%
2026-02-19	33.3500	33.3500	33.2500	33.3500	+3.315%	12	33	+133.913%
2026-02-18	32.2800	32.2800	32.2800	32.2800	-17.863%	1	30	+141.667%
2026-02-10	39.3000	39.3000	39.3000	39.3000	+14.577%	1	30	+98.499%
2026-02-09	33.6000	34.3000	33.6000	34.3000	+9.585%	4	30	+127.434%
2026-02-06	31.3000	31.3000	31.3000	31.3000	-0.128%	1	28	+149.233%
2026-02-05	31.3400	31.3400	31.3400	31.3400	-10.457%	1	28	+148.915%
2026-02-04	35.0000	35.0000	35.0000	35.0000	+4.105%	15	28	+122.886%
2026-02-03	33.8800	33.8800	33.6200	33.6200	-15.058%	2	43	+132.035%
2026-02-02	39.8000	39.8000	39.5800	39.5800	-2.272%	11	42	+97.094%
2026-01-30	40.2700	40.5000	40.2700	40.5000	+3.820%	4	42	+92.617%
2026-01-29	38.1500	39.0100	38.1500	39.0100	-35.521%	2	41	+99.974%
2026-01-28	60.7000	60.7000	60.5000	60.5000	+1.323%	2	41	+28.942%
2026-01-27	59.7400	59.7700	59.7100	59.7100	+4.902%	3	40	+30.648%
2026-01-26	56.9200	56.9200	56.9200	56.9200	+1.101%	2	38	+37.052%
2026-01-23	51.4000	56.3000	51.4000	56.3000	+22.926%	4	38	+38.561%
2026-01-21	45.8000	45.8000	45.8000	45.8000	-3.314%	5	38	+70.328%
2026-01-20	47.3700	47.3700	47.3700	47.3700	-6.770%	3	40	+64.682%
2026-01-16	50.7000	50.8100	50.7000	50.8100	+0.614%	10	33	+53.533%
2026-01-15	49.9000	50.5000	49.9000	50.5000	+1.202%	6	33	+54.475%
2026-01-14	50.3200	50.3200	49.9000	49.9000	-13.698%	6	31	+56.333%
2026-01-12	57.8200	57.8200	57.8200	57.8200	+0.035%	7	27	+34.919%
2026-01-08	57.8000	57.8000	57.8000	57.8000	+3.012%	10	33	+34.965%
2026-01-06	56.1100	56.1100	56.1100	56.1100	-2.213%	15	43	+39.030%
2026-01-05	57.3800	57.3800	57.3800	57.3800	+0.631%	7	27	+35.953%
2026-01-02	59.5800	59.7000	57.0200	57.0200	-5.954%	4	27	+36.812%
2025-12-31	61.8200	61.8200	60.6300	60.6300	-4.834%	2	25	+28.666%
2025-12-23	63.7100	63.7100	63.7100	63.7100	+0.855%	1	25	+22.445%
2025-12-22	63.1700	63.1700	63.1700	63.1700	-0.879%	1	24	+23.492%
2025-12-18	65.0000	65.0000	63.7300	63.7300	-1.803%	11	25	+22.407%
2025-12-11	64.9000	64.9000	64.9000	64.9000	-4.839%	2	15	+20.200%
2025-12-09	68.2000	68.2000	68.2000	68.2000	-1.587%	3	15	+14.384%
2025-12-08	68.0000	69.3000	68.0000	69.3000	+7.459%	6	18	+12.569%
2025-12-04	64.4900	64.4900	64.4900	64.4900	+0.062%	5	18	+20.964%
2025-12-03	62.6400	64.4500	61.7500	64.4500	-5.499%	6	13	+21.040%
2025-12-02	67.2100	68.2000	67.2100	68.2000	-0.336%	4	16	+14.384%
2025-12-01	67.8800	68.4300	67.8800	68.4300	+2.134%	3	13	+14.000%
2025-11-26	67.0900	67.2300	67.0000	67.0000	+6.892%	7	7	+16.433%
2025-11-25	58.7500	62.6800	58.7500	62.6800	-0.587%	2	7	+24.458%
2025-11-24	63.0500	63.0500	63.0500	63.0500	0.000%	5	5	+23.727%