Dark

MSFT20280616C590
MSFT Jun 16 2028 590.00 Call (MSFT280616C00590000)
option OPRA

EOD

Sep 29, 2026

70.77-5.236%(-3.91)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	70.7700	70.7700	70.7700	70.7700	-5.236%	1	1,114	0.000%
2026-09-25	72.6700	75.1000	71.3900	74.6800	+16.706%	17	1,115	-5.236%
2026-09-24	64.0300	64.0300	63.9900	63.9900	-1.493%	2	1,109	+10.595%
2026-09-23	66.5100	66.7100	64.8000	64.9600	+2.461%	4	1,109	+8.944%
2026-09-22	63.4000	63.4000	63.4000	63.4000	+2.390%	1	1,111	+11.625%
2026-09-18	61.9200	61.9200	61.9200	61.9200	-3.174%	2	1,110	+14.293%
2026-09-17	63.9500	63.9500	63.9500	63.9500	-3.704%	1	1,112	+10.665%
2026-09-15	65.2500	66.4100	65.2500	66.4100	+4.665%	4	1,112	+6.565%
2026-09-11	63.3500	63.4500	63.3000	63.4500	+3.339%	4	1,108	+11.537%
2026-09-08	61.5700	61.5700	61.4000	61.4000	-14.544%	8	1,108	+15.261%
2026-09-03	70.7800	71.8500	70.7800	71.8500	+7.512%	8	1,108	-1.503%
2026-09-01	66.7900	66.8300	66.7900	66.8300	-12.686%	2	1,106	+5.896%
2026-08-28	74.7800	78.0000	74.7800	76.5400	+8.954%	71	1,106	-7.539%
2026-08-27	68.0000	70.2500	68.0000	70.2500	+15.448%	44	1,095	+0.740%
2026-08-21	60.8500	60.8500	60.8500	60.8500	+3.486%	1	1,069	+16.302%
2026-08-17	63.6000	63.6300	58.8000	58.8000	-15.213%	11	1,069	+20.357%
2026-08-13	69.4000	69.4000	69.3500	69.3500	-4.147%	2	1,067	+2.048%
2026-08-07	72.1900	72.3500	72.1900	72.3500	+1.572%	4	1,068	-2.184%
2026-08-06	70.6600	72.1000	70.6600	71.2300	+4.750%	11	1,068	-0.646%
2026-08-05	68.7500	69.4000	68.0000	68.0000	-3.819%	166	1,073	+4.074%
2026-08-04	67.4200	70.7000	67.4200	70.7000	+6.316%	5	1,021	+0.099%
2026-08-03	60.0000	66.5000	60.0000	66.5000	+26.787%	4	1,016	+6.421%
2026-07-31	50.8700	52.4500	49.0600	52.4500	+11.146%	389	1,018	+34.929%
2026-07-30	47.1200	49.8900	42.3700	47.1900	+39.533%	86	810	+49.968%
2026-07-23	33.8200	33.8200	33.8200	33.8200	-11.094%	1	806	+109.255%
2026-07-20	38.1200	38.1200	38.0400	38.0400	+5.608%	2	806	+86.041%
2026-07-17	35.9200	36.0200	35.9200	36.0200	-0.935%	2	806	+96.474%
2026-07-15	37.0700	37.0700	36.3600	36.3600	+7.542%	5	807	+94.637%
2026-07-13	34.5500	34.5500	33.8000	33.8100	+2.361%	5	805	+109.317%
2026-07-10	32.8400	33.0300	32.8400	33.0300	+9.371%	4	803	+114.260%
2026-07-09	29.7800	30.4900	29.7800	30.2000	-6.559%	3	799	+134.338%
2026-07-08	31.9300	32.5900	31.9300	32.3200	-4.969%	60	798	+118.967%
2026-07-06	34.0100	34.0100	34.0000	34.0100	-6.360%	3	768	+108.086%
2026-07-02	35.8500	36.3200	34.6500	36.3200	+2.454%	62	743	+94.851%
2026-07-01	35.4700	35.4700	35.4500	35.4500	+15.850%	2	743	+99.633%
2026-06-29	30.6000	30.6000	30.6000	30.6000	+3.729%	1	742	+131.275%
2026-06-26	29.5000	29.5000	29.5000	29.5000	+0.786%	1	742	+139.898%
2026-06-23	29.2700	29.2700	29.2700	29.2700	+3.647%	2	742	+141.783%
2026-06-22	28.2400	28.2700	28.2100	28.2400	-9.196%	24	744	+150.602%
2026-06-18	30.0600	31.1000	30.0600	31.1000	-7.523%	5	743	+127.556%
2026-06-12	33.6300	33.6300	33.6300	33.6300	-1.378%	4	743	+110.437%
2026-06-11	34.0200	34.1000	33.3800	34.1000	-9.236%	4	743	+107.537%
2026-06-09	39.4900	40.4500	37.5700	37.5700	-8.119%	12	742	+88.368%
2026-06-08	37.2000	40.8900	37.2000	40.8900	-2.989%	4	740	+73.074%
2026-06-05	44.9500	44.9500	42.1500	42.1500	-10.433%	6	740	+67.900%
2026-06-04	47.0600	47.0600	47.0600	47.0600	+7.517%	2	740	+50.382%
2026-06-03	47.6200	47.6200	43.1500	43.7700	-12.302%	235	738	+61.686%
2026-06-02	50.3700	52.4700	49.8500	49.9100	-12.714%	102	715	+41.795%
2026-06-01	55.7000	57.5600	54.5000	57.1800	+23.954%	875	713	+23.767%
2026-05-29	46.1800	46.1800	46.1300	46.1300	+31.800%	4	464	+53.414%
2026-05-26	35.1500	35.1500	35.0000	35.0000	-3.502%	11	463	+102.200%
2026-05-22	37.2000	37.2000	36.2700	36.2700	+1.313%	131	455	+95.120%
2026-05-21	38.0000	38.0000	35.8000	35.8000	+0.421%	8	326	+97.682%
2026-05-20	34.7700	35.6500	34.7700	35.6500	-8.637%	5	326	+98.513%
2026-05-19	39.1000	39.1000	39.0200	39.0200	+22.666%	8	315	+81.369%
2026-05-14	31.8100	31.8100	31.8100	31.8100	+6.745%	1	315	+122.477%
2026-05-11	29.9600	29.9600	29.8000	29.8000	-5.994%	2	314	+137.483%
2026-04-30	30.3000	31.7000	29.7000	31.7000	-17.982%	6	316	+123.249%
2026-04-27	37.8400	38.6500	37.7800	38.6500	-4.094%	4	314	+83.105%
2026-04-22	40.3000	40.3000	40.3000	40.3000	-2.985%	2	313	+75.608%
2026-04-17	38.3200	41.5400	38.3200	41.5400	+15.389%	4	311	+70.366%
2026-04-16	36.0000	36.0000	36.0000	36.0000	+3.836%	1	310	+96.583%
2026-04-15	29.5000	34.6800	29.5000	34.6700	+17.446%	109	310	+104.125%
2026-04-14	28.4000	29.5200	28.4000	29.5200	+18.175%	2	238	+139.736%
2026-04-13	23.4100	24.9800	23.4100	24.9800	+15.648%	3	236	+183.307%
2026-04-10	21.5100	21.6100	21.3700	21.6000	+2.031%	5	235	+227.639%
2026-04-09	20.3000	21.1700	20.3000	21.1700	-1.535%	11	234	+234.294%
2026-04-01	21.5000	21.5000	21.5000	21.5000	0.000%	1	231	+229.163%
2026-03-31	21.5000	21.5000	21.5000	21.5000	-3.066%	2	231	+229.163%
2026-03-26	22.1800	22.1800	22.1800	22.1800	-10.744%	1	233	+219.071%
2026-03-23	24.8500	24.8500	24.8500	24.8500	-1.662%	1	233	+184.789%
2026-03-20	25.2700	25.2700	25.2700	25.2700	-5.036%	20	233	+180.055%
2026-03-19	26.6100	26.6100	26.6100	26.6100	-21.758%	2	237	+165.953%
2026-03-11	34.1000	34.1500	34.0100	34.0100	-5.265%	40	235	+108.086%
2026-03-04	36.8000	36.8000	35.9000	35.9000	+25.131%	3	198	+97.131%
2026-02-24	28.6900	28.6900	28.6900	28.6900	-9.638%	5	195	+146.671%
2026-02-12	31.7500	31.7500	31.7500	31.7500	-7.082%	15	190	+122.898%
2026-02-09	33.9500	34.4200	33.9500	34.1700	+13.900%	4	186	+107.112%
2026-02-05	30.0000	30.0000	30.0000	30.0000	-11.894%	2	185	+135.900%
2026-02-04	32.1600	34.0500	32.1600	34.0500	+4.448%	3	187	+107.841%
2026-02-03	32.6000	32.6000	32.6000	32.6000	-8.427%	1	186	+117.086%
2026-02-02	35.6000	35.6000	35.6000	35.6000	-7.050%	1	185	+98.792%
2026-01-30	38.9500	38.9500	38.1900	38.3000	+6.389%	5	185	+84.778%
2026-01-29	36.0000	36.0000	36.0000	36.0000	-37.576%	1	183	+96.583%
2026-01-28	57.6700	57.6700	57.6700	57.6700	+0.786%	1	182	+22.715%
2026-01-27	56.4400	57.2200	56.4400	57.2200	+8.248%	3	182	+23.681%
2026-01-23	49.3500	52.8600	49.3500	52.8600	+12.229%	3	183	+33.882%
2026-01-15	47.6200	47.6200	47.1000	47.1000	-0.021%	4	186	+50.255%
2026-01-14	49.5400	49.5400	47.1100	47.1100	-5.402%	3	188	+50.223%
2026-01-13	52.7100	52.7100	49.8000	49.8000	-8.991%	9	188	+42.108%
2026-01-09	54.7200	54.7200	54.7200	54.7200	-5.082%	1	185	+29.331%
2026-01-07	57.6500	57.6500	57.6500	57.6500	+7.376%	1	185	+22.758%
2026-01-06	53.6900	53.6900	53.6900	53.6900	+0.075%	2	185	+31.812%
2026-01-05	53.0000	53.8100	53.0000	53.6500	-1.051%	175	15	+31.911%
2026-01-02	54.2200	54.2200	54.2200	54.2200	-7.395%	5	15	+30.524%
2025-12-31	58.5500	58.5500	58.5500	58.5500	-2.286%	1	10	+20.871%
2025-12-30	59.9200	59.9200	59.9200	59.9200	+0.757%	1	10	+18.107%
2025-12-29	59.4700	59.4700	59.4700	59.4700	-1.832%	1	9	+19.001%
2025-12-10	61.0000	61.0000	60.5800	60.5800	-7.933%	2	9	+16.821%
2025-12-09	65.8000	65.8000	65.8000	65.8000	+0.152%	1	8	+7.553%
2025-12-08	64.6100	65.7000	64.6100	65.7000	+9.500%	3	7	+7.717%
2025-12-04	60.0000	60.0000	60.0000	60.0000	+2.389%	2	4	+17.950%
2025-12-03	58.6000	58.6000	58.6000	58.6000	-11.212%	2	3	+20.768%
2025-11-28	66.0000	66.0000	66.0000	66.0000	+11.864%	1	2	+7.227%
2025-11-25	59.0000	59.0000	59.0000	59.0000	0.000%	1	1	+19.949%