Dark

MSFT20280616C600
MSFT Jun 16 2028 600.00 Call (MSFT280616C00600000)
option OPRA

EOD

Sep 29, 2026

66.05-0.151%(-0.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	68.2000	68.2000	66.0500	66.0500	-0.151%	4	2,231	0.000%
2026-09-28	66.3400	66.3400	66.1500	66.1500	-7.054%	8	2,230	-0.151%
2026-09-25	61.5000	72.1800	61.5000	71.1700	+20.321%	37	2,228	-7.194%
2026-09-24	59.1500	59.1500	59.1500	59.1500	-6.953%	1	2,230	+11.665%
2026-09-23	65.2000	65.2000	61.9500	63.5700	+2.997%	55	2,230	+3.901%
2026-09-22	59.9800	62.0200	59.9800	61.7200	+2.135%	48	2,256	+7.016%
2026-09-21	58.4000	60.4300	58.4000	60.4300	+1.512%	13	2,278	+9.300%
2026-09-18	59.6100	59.6100	59.5200	59.5300	-1.587%	14	2,278	+10.952%
2026-09-17	60.5000	60.5000	60.4900	60.4900	+4.185%	2	2,286	+9.192%
2026-09-16	59.2500	59.6500	58.0600	58.0600	-8.553%	66	2,287	+13.762%
2026-09-15	63.4900	63.4900	63.4900	63.4900	-2.248%	5	2,291	+4.032%
2026-09-14	63.1500	65.0500	63.1500	64.9500	+7.622%	34	2,291	+1.694%
2026-09-11	62.0000	62.0000	60.3500	60.3500	+0.083%	4	2,272	+9.445%
2026-09-10	57.9000	60.3000	57.5300	60.3000	+2.030%	5	2,272	+9.536%
2026-09-09	59.1000	59.1000	59.1000	59.1000	+0.957%	1	2,271	+11.760%
2026-09-08	58.5400	58.5400	58.5400	58.5400	-14.164%	1	2,271	+12.829%
2026-09-03	68.0800	68.2000	66.2000	68.2000	+9.593%	10	2,270	-3.152%
2026-09-02	62.0000	62.3400	62.0000	62.2300	-11.036%	8	2,267	+6.139%
2026-08-31	69.9500	69.9500	69.9500	69.9500	-4.959%	3	2,266	-5.575%
2026-08-28	71.4000	74.6000	71.4000	73.6000	+13.231%	102	2,266	-10.258%
2026-08-27	65.0000	66.7500	65.0000	65.0000	+5.263%	26	2,224	+1.615%
2026-08-26	61.7500	61.7500	61.7500	61.7500	+3.003%	1	2,204	+6.964%
2026-08-24	60.4500	60.4500	59.9500	59.9500	+3.756%	2	2,204	+10.175%
2026-08-21	57.7800	57.7800	57.7800	57.7800	+0.052%	20	2,203	+14.313%
2026-08-19	57.0200	57.7500	57.0200	57.7500	+2.122%	20	2,203	+14.372%
2026-08-18	56.5000	57.0000	56.5000	56.5500	+0.266%	15	2,203	+16.799%
2026-08-17	59.5000	59.5000	55.9100	56.4000	-10.689%	16	2,211	+17.110%
2026-08-14	64.6000	65.3000	63.1500	63.1500	+0.621%	4	2,213	+4.592%
2026-08-13	62.7600	62.7600	62.7600	62.7600	-0.696%	1	2,212	+5.242%
2026-08-12	66.3000	66.3000	63.0500	63.2000	-8.006%	15	2,211	+4.509%
2026-08-11	68.1500	68.7000	68.1500	68.7000	-4.517%	10	2,210	-3.857%
2026-08-10	73.3000	74.3000	71.9000	71.9500	+1.153%	25	2,202	-8.200%
2026-08-07	72.0000	72.0000	70.5000	71.1300	+1.109%	9	2,188	-7.142%
2026-08-06	66.2500	70.4000	66.2500	70.3500	+8.065%	68	2,189	-6.112%
2026-08-05	67.0200	67.0200	63.3000	65.1000	-3.556%	55	2,182	+1.459%
2026-08-04	63.5000	68.1000	63.5000	67.5000	+8.626%	19	2,230	-2.148%
2026-08-03	61.0000	63.0000	57.8000	62.1400	+24.280%	54	2,227	+6.292%
2026-07-31	47.0800	50.0000	47.0800	50.0000	+6.952%	18	2,233	+32.100%
2026-07-30	43.2000	47.3000	41.0000	46.7500	+55.574%	93	2,227	+41.283%
2026-07-29	30.4900	32.1000	30.0500	30.0500	-6.590%	13	2,245	+119.800%
2026-07-28	32.2500	33.4400	30.9500	32.1700	-1.015%	53	2,242	+105.316%
2026-07-27	32.5000	32.5000	32.5000	32.5000	+10.733%	2	2,235	+103.231%
2026-07-23	30.2800	30.2800	29.0000	29.3500	-10.546%	26	2,235	+125.043%
2026-07-22	32.8100	32.8100	32.8100	32.8100	-7.837%	1	2,239	+101.311%
2026-07-21	35.7100	35.7100	35.5500	35.6000	-3.965%	13	2,238	+85.534%
2026-07-20	36.7800	37.1600	36.2500	37.0700	+6.492%	164	2,247	+78.176%
2026-07-17	34.1800	34.8800	33.0500	34.8100	-2.955%	25	2,232	+89.744%
2026-07-16	34.6500	38.0800	34.0000	35.8700	+2.194%	958	2,235	+84.137%
2026-07-15	35.0000	35.3700	34.5000	35.1000	+10.691%	12	1,830	+88.177%
2026-07-14	30.9000	32.4400	30.9000	31.7100	-3.909%	16	1,828	+108.294%
2026-07-13	33.0500	34.0700	33.0000	33.0000	+4.795%	9	1,832	+100.152%
2026-07-10	30.9000	31.9400	30.9000	31.4900	+2.307%	6	1,831	+109.749%
2026-07-09	28.0400	30.9200	28.0400	30.7800	+1.150%	13	1,830	+114.587%
2026-07-08	31.0500	31.0500	30.4300	30.4300	-14.161%	8	1,824	+117.056%
2026-07-07	34.7500	35.4500	33.9000	35.4500	+9.077%	12	1,819	+86.319%
2026-07-06	32.8500	32.8500	32.2000	32.5000	-4.412%	5	1,820	+103.231%
2026-07-02	33.2000	34.0000	33.2000	34.0000	0.000%	11	1,829	+94.265%
2026-07-01	31.0000	34.0000	30.5000	34.0000	+16.041%	13	1,829	+94.265%
2026-06-30	28.6000	29.3000	28.5000	29.3000	+3.169%	9	1,829	+125.427%
2026-06-29	30.7000	31.5000	28.0000	28.4000	-0.699%	29	1,831	+132.570%
2026-06-26	26.4500	28.8200	26.4500	28.6000	+14.400%	16	1,819	+130.944%
2026-06-25	24.5000	25.0500	23.0000	25.0000	-7.236%	96	1,813	+164.200%
2026-06-24	27.6600	27.6600	26.9300	26.9500	+1.698%	7	1,777	+145.083%
2026-06-22	29.0000	29.0000	26.5000	26.5000	-11.490%	6	1,777	+149.245%
2026-06-18	29.9300	30.5500	29.4000	29.9400	+0.808%	32	1,741	+120.608%
2026-06-17	30.8000	31.2000	29.2300	29.7000	-9.589%	17	1,741	+122.391%
2026-06-16	34.1500	34.1500	32.8500	32.8500	-8.750%	8	1,741	+101.065%
2026-06-15	35.4000	36.9500	35.1300	36.0000	+9.756%	35	1,740	+83.472%
2026-06-12	30.3800	32.8000	30.3800	32.8000	+1.927%	6	1,741	+101.372%
2026-06-11	33.0000	33.0000	31.0500	32.1800	-6.481%	36	1,740	+105.252%
2026-06-10	35.9800	36.2300	34.4100	34.4100	-4.390%	28	1,738	+91.950%
2026-06-09	38.4200	38.4200	35.8000	35.9900	-7.123%	30	1,742	+83.523%
2026-06-08	37.5100	38.7700	37.0000	38.7500	-0.257%	33	1,728	+70.452%
2026-06-05	41.0000	41.0000	38.8500	38.8500	-9.651%	15	1,730	+70.013%
2026-06-04	42.7100	43.1000	42.7100	43.0000	+0.467%	3	1,735	+53.605%
2026-06-03	46.9600	46.9600	41.4400	42.8000	-9.399%	20	1,737	+54.322%
2026-06-02	48.7500	49.3000	47.2400	47.2400	-14.156%	18	1,734	+39.818%
2026-06-01	53.0500	55.0300	52.7500	55.0300	+18.907%	21	1,737	+20.025%
2026-05-29	43.7000	46.2800	43.0000	46.2800	+18.667%	69	1,736	+42.718%
2026-05-28	35.4000	39.0000	35.4000	39.0000	+15.727%	4	1,713	+69.359%
2026-05-27	33.3100	33.7000	33.1700	33.7000	-1.892%	51	1,714	+95.994%
2026-05-26	34.0000	35.5000	33.4500	34.3500	-1.829%	13	1,708	+92.285%
2026-05-22	35.2000	35.2000	34.9500	34.9900	+2.310%	25	1,708	+88.768%
2026-05-21	35.6200	35.6200	34.2000	34.2000	-1.413%	4	1,701	+93.129%
2026-05-20	32.8500	34.6900	32.8500	34.6900	+2.482%	11	1,701	+90.401%
2026-05-19	36.6000	36.6000	33.8500	33.8500	-5.262%	4	1,702	+95.126%
2026-05-18	33.0000	35.7300	33.0000	35.7300	+1.650%	19	1,702	+84.859%
2026-05-15	32.4900	37.2000	32.4900	35.1500	+13.938%	73	1,702	+87.909%
2026-05-14	28.4000	31.2500	28.4000	30.8500	+6.563%	35	1,661	+114.100%
2026-05-13	28.0000	28.9500	27.3900	28.9500	+1.224%	12	1,678	+128.152%
2026-05-12	29.5600	30.8000	28.6000	28.6000	-3.444%	10	1,678	+130.944%
2026-05-11	29.5000	29.6200	29.4000	29.6200	-2.309%	12	1,678	+122.991%
2026-05-08	31.1700	31.6700	30.3200	30.3200	-0.590%	15	1,677	+117.843%
2026-05-06	28.5000	30.5000	28.5000	30.5000	+2.763%	7	1,669	+116.557%
2026-05-05	31.4500	31.9000	29.6800	29.6800	-3.448%	23	1,670	+122.540%
2026-05-04	32.7000	32.7000	30.7300	30.7400	-8.376%	15	1,657	+114.867%
2026-05-01	33.5500	33.5500	33.5500	33.5500	+8.929%	4	1,662	+96.870%
2026-04-30	34.0000	34.0000	28.6600	30.8000	-16.304%	24	1,662	+114.448%
2026-04-29	37.3000	37.6500	36.6300	36.8000	-2.076%	39	1,657	+79.484%
2026-04-28	36.9000	38.0100	36.7300	37.5800	+3.072%	64	1,667	+75.758%
2026-04-27	36.2600	36.8500	34.9000	36.4600	-1.192%	1,266	1,664	+81.157%
2026-04-24	34.0000	37.0900	34.0000	36.9000	+10.149%	190	1,152	+78.997%
2026-04-23	33.7800	35.2000	33.3100	33.5000	-13.100%	42	1,135	+97.164%
2026-04-22	38.5000	38.7500	38.5000	38.5500	+6.198%	7	1,139	+71.336%
2026-04-21	37.0500	38.1500	36.3000	36.3000	+8.683%	5	1,139	+81.956%
2026-04-20	33.4000	33.4000	33.4000	33.4000	-5.889%	1	1,139	+97.754%
2026-04-17	37.5000	37.5000	35.4900	35.4900	-0.169%	13	1,139	+86.109%
2026-04-16	33.0000	35.5500	33.0000	35.5500	+9.722%	10	1,143	+85.795%
2026-04-15	31.5000	33.4500	31.4500	32.4000	+19.118%	10	1,142	+103.858%
2026-04-14	28.2000	28.2000	27.0500	27.2000	+12.629%	37	1,139	+142.831%
2026-04-13	21.0000	24.1500	21.0000	24.1500	+20.149%	31	1,110	+173.499%
2026-04-10	20.5000	20.5200	20.1000	20.1000	-0.985%	9	1,085	+228.607%
2026-04-09	19.5000	20.3000	18.8000	20.3000	-0.976%	6	1,083	+225.369%
2026-04-08	21.7000	21.7000	20.5000	20.5000	+5.128%	3	1,078	+222.195%
2026-04-07	19.5000	19.5000	19.5000	19.5000	-3.130%	1	1,076	+238.718%
2026-04-01	20.7500	20.7500	20.1300	20.1300	+2.547%	7	1,077	+228.117%
2026-03-31	19.6300	19.6300	19.6300	19.6300	+3.045%	5	1,080	+236.475%
2026-03-30	19.0500	19.0500	19.0500	19.0500	+5.833%	5	1,080	+246.719%
2026-03-27	18.7000	18.9000	18.0000	18.0000	-8.629%	12	1,075	+266.944%
2026-03-26	20.8000	20.8000	19.7000	19.7000	-2.956%	8	1,073	+235.279%
2026-03-25	20.9000	21.0500	20.3000	20.3000	-4.873%	106	1,067	+225.369%
2026-03-24	22.5000	22.5000	20.9000	21.3400	-7.619%	47	1,030	+209.513%
2026-03-23	23.9000	23.9000	23.1000	23.1000	-1.702%	4	1,039	+185.931%
2026-03-20	23.3500	24.0500	23.2000	23.5000	-2.732%	6	1,036	+181.064%
2026-03-19	24.1600	24.1600	24.1600	24.1600	-12.432%	1	1,034	+173.386%
2026-03-17	27.5900	27.5900	27.5900	27.5900	-0.397%	1	1,033	+139.398%
2026-03-16	27.7000	27.7000	27.7000	27.7000	-2.016%	1	1,032	+138.448%
2026-03-13	28.1000	28.3800	28.0200	28.2700	-5.767%	4	1,032	+133.640%
2026-03-12	30.3000	30.3000	30.0000	30.0000	-1.316%	3	1,035	+120.167%
2026-03-11	30.5500	30.5500	30.4000	30.4000	-3.277%	8	1,034	+117.270%
2026-03-10	33.3000	33.3000	31.4300	31.4300	-9.684%	6	1,029	+110.150%
2026-03-06	36.0000	36.0000	34.7000	34.8000	-1.834%	16	1,031	+89.799%
2026-03-05	34.0000	35.5500	34.0000	35.4500	+5.006%	74	1,027	+86.319%
2026-03-04	32.7200	35.2500	32.7200	33.7600	+2.927%	30	993	+95.646%
2026-03-03	30.3100	32.8000	30.3100	32.8000	+5.297%	10	985	+101.372%
2026-03-02	30.3500	31.3500	30.3500	31.1500	+4.530%	10	989	+112.039%
2026-02-27	29.6000	29.8000	29.5000	29.8000	-5.547%	5	993	+121.644%
2026-02-26	31.9000	32.5100	31.5500	31.5500	+4.125%	4	993	+109.350%
2026-02-25	28.0400	30.3000	28.0400	30.3000	+12.891%	14	990	+117.987%
2026-02-24	26.2500	26.9300	26.2500	26.8400	+3.033%	5	990	+146.088%
2026-02-23	27.0500	27.0500	26.0500	26.0500	-12.437%	4	988	+153.551%
2026-02-19	29.7000	29.7500	29.7000	29.7500	+6.937%	2	986	+122.017%
2026-02-18	27.8200	27.8200	27.8200	27.8200	-1.904%	1	986	+137.419%
2026-02-17	28.2900	28.3600	28.2900	28.3600	-1.936%	2	986	+132.898%
2026-02-13	30.1000	30.1000	28.9200	28.9200	-3.984%	5	989	+128.389%
2026-02-12	30.1200	30.1200	30.1200	30.1200	-1.149%	5	989	+119.290%
2026-02-11	29.8000	30.4700	29.8000	30.4700	-11.424%	4	989	+116.771%
2026-02-10	35.5500	35.5500	34.4000	34.4000	+7.736%	3	988	+92.006%
2026-02-09	31.0000	32.5300	31.0000	31.9300	+11.643%	21	989	+106.859%
2026-02-06	27.8900	28.6000	27.8900	28.6000	+6.916%	3	981	+130.944%
2026-02-05	28.7500	29.3500	26.7500	26.7500	-16.406%	181	981	+146.916%
2026-02-04	31.5000	32.0000	30.2000	32.0000	+4.849%	19	1,004	+106.406%
2026-02-03	31.8000	31.8000	29.8000	30.5200	-8.896%	113	998	+116.415%
2026-02-02	34.5700	34.5700	33.5000	33.5000	-7.202%	36	994	+97.164%
2026-01-30	36.9000	38.0000	35.6300	36.1000	+0.278%	17	1,021	+82.964%
2026-01-29	37.9800	37.9800	34.1400	36.0000	-34.102%	82	1,014	+83.472%
2026-01-28	54.8500	55.0000	54.6300	54.6300	-0.673%	7	1,012	+20.904%
2026-01-27	53.3000	55.0000	52.8600	55.0000	+8.717%	8	1,006	+20.091%
2026-01-26	50.5900	50.5900	50.5900	50.5900	+4.159%	3	1,006	+30.559%
2026-01-23	46.4400	49.3500	46.4400	48.5700	+15.643%	18	1,006	+35.989%
2026-01-22	40.2500	42.0000	40.2500	42.0000	+7.472%	907	992	+57.262%
2026-01-21	40.5900	41.1000	38.2300	39.0800	-8.198%	13	1,049	+69.012%
2026-01-20	42.9000	42.9000	42.5000	42.5700	-5.084%	8	1,041	+55.156%
2026-01-16	44.3000	44.8500	44.3000	44.8500	+1.242%	2	1,040	+47.269%
2026-01-15	44.5000	45.6000	44.3000	44.3000	-1.556%	114	1,040	+49.097%
2026-01-14	47.4900	47.4900	45.0000	45.0000	-6.639%	22	942	+46.778%
2026-01-13	47.8000	48.3100	47.0700	48.2000	-8.015%	54	940	+37.033%
2026-01-12	52.6000	52.6000	51.3700	52.4000	-1.355%	11	941	+26.050%
2026-01-09	51.7500	53.1200	51.0000	53.1200	-5.916%	14	939	+24.341%
2026-01-07	54.4000	56.4600	54.4000	56.4600	+9.313%	15	927	+16.985%
2026-01-06	50.0500	52.0100	49.8500	51.6500	+1.096%	30	927	+27.880%
2026-01-05	50.4600	51.9700	50.4600	51.0900	+0.176%	41	908	+29.282%
2026-01-02	53.4900	53.7500	49.8300	51.0000	-7.138%	870	908	+29.510%
2025-12-31	54.9200	54.9200	54.9200	54.9200	-1.806%	1	132	+20.266%
2025-12-29	55.9300	55.9300	55.9300	55.9300	-4.065%	5	132	+18.094%
2025-12-24	57.8100	58.3000	57.8100	58.3000	+1.586%	4	125	+13.293%
2025-12-22	58.6500	58.6500	57.3100	57.3900	+0.157%	15	125	+15.090%
2025-12-19	57.6000	57.7600	57.3000	57.3000	-0.087%	31	133	+15.271%
2025-12-18	55.4700	59.0000	55.4700	57.3500	+4.368%	31	123	+15.170%
2025-12-17	53.7600	55.2300	53.7600	54.9500	+0.091%	10	111	+20.200%
2025-12-15	55.2500	55.2500	54.4900	54.9000	-3.684%	30	115	+20.310%
2025-12-12	57.3400	57.3400	57.0000	57.0000	-4.040%	2	133	+15.877%
2025-12-10	57.8700	59.4000	57.1800	59.4000	-4.960%	37	133	+11.195%
2025-12-09	62.9500	62.9500	62.5000	62.5000	-0.478%	2	110	+5.680%
2025-12-08	61.0500	62.8000	61.0500	62.8000	+9.408%	4	110	+5.175%
2025-12-05	59.4100	59.4100	57.4000	57.4000	-1.034%	10	110	+15.070%
2025-12-04	56.9300	58.0000	55.5100	58.0000	+1.754%	5	109	+13.879%
2025-12-03	56.3500	58.8100	56.3500	57.0000	-5.000%	47	107	+15.877%
2025-12-01	62.0000	62.0000	60.0000	60.0000	+2.389%	20	92	+10.083%
2025-11-26	59.5000	62.2400	58.6000	58.6000	+4.736%	31	49	+12.713%
2025-11-25	53.0800	55.9500	53.0800	55.9500	+0.215%	4	49	+18.052%
2025-11-24	57.2000	57.2000	54.6400	55.8300	0.000%	46	46	+18.306%