Dark

MSFT20280616C610
MSFT Jun 16 2028 610.00 Call (MSFT280616C00610000)
option OPRA

EOD

Sep 29, 2026

62.61-3.825%(-2.49)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	62.6100	62.6100	62.6100	62.6100	-3.825%	4	218	0.000%
2026-09-28	65.2000	65.2000	65.1000	65.1000	+7.426%	8	214	-3.825%
2026-09-23	61.0000	61.0000	58.9400	60.6000	+3.026%	47	214	+3.317%
2026-09-22	57.9000	59.1000	56.9800	58.8200	-2.130%	17	222	+6.443%
2026-09-21	58.8500	60.1000	58.7000	60.1000	+5.978%	16	226	+4.176%
2026-09-18	55.8500	56.7100	55.8500	56.7100	-5.876%	9	213	+10.404%
2026-09-15	60.2500	60.2500	60.2500	60.2500	+4.783%	8	219	+3.917%
2026-09-11	57.5000	57.5000	57.4000	57.5000	+2.041%	14	211	+8.887%
2026-09-10	56.3500	56.3500	56.3500	56.3500	+1.349%	1	200	+11.109%
2026-09-08	55.5500	55.6000	55.5500	55.6000	-13.772%	25	199	+12.608%
2026-09-03	64.9500	64.9500	64.4500	64.4800	+6.332%	4	224	-2.900%
2026-09-01	61.3400	61.3400	60.6400	60.6400	-9.466%	2	220	+3.249%
2026-08-31	66.9800	66.9800	66.9800	66.9800	-4.273%	1	220	-6.524%
2026-08-28	70.8000	71.0500	69.9700	69.9700	+20.993%	7	221	-10.519%
2026-08-25	57.1100	57.8300	57.1000	57.8300	+7.093%	29	219	+8.266%
2026-08-17	57.9400	58.0100	54.0000	54.0000	-10.373%	7	195	+15.944%
2026-08-14	60.4700	60.4700	60.2500	60.2500	-10.209%	8	195	+3.917%
2026-08-11	65.8000	67.1000	65.8000	67.1000	-3.523%	6	198	-6.692%
2026-08-10	69.6000	69.6000	69.5500	69.5500	+1.741%	2	198	-9.978%
2026-08-07	68.3600	68.3600	68.3600	68.3600	+6.980%	1	199	-8.411%
2026-08-04	65.0000	65.0000	63.0100	63.9000	+8.766%	6	200	-2.019%
2026-08-03	57.0000	58.7500	56.3100	58.7500	+36.883%	43	198	+6.570%
2026-07-31	42.9200	42.9200	42.9200	42.9200	-3.442%	1	198	+45.876%
2026-07-30	44.0000	45.0500	42.0000	44.4500	+37.915%	14	199	+40.855%
2026-07-22	32.2300	32.2300	32.2300	32.2300	-8.046%	1	200	+94.260%
2026-07-20	34.4500	35.0500	34.4500	35.0500	+9.531%	2	199	+78.631%
2026-07-17	32.0000	32.0000	32.0000	32.0000	+11.459%	1	200	+95.656%
2026-07-09	28.7100	28.7100	28.7100	28.7100	-1.272%	1	201	+118.077%
2026-07-08	29.0800	29.0800	29.0800	29.0800	-6.194%	4	200	+115.303%
2026-07-01	31.0000	31.0000	31.0000	31.0000	+3.333%	1	200	+101.968%
2026-06-29	29.1000	30.0000	29.1000	30.0000	+11.152%	3	200	+108.700%
2026-06-26	27.0000	27.0000	26.9900	26.9900	+14.900%	41	200	+131.975%
2026-06-25	23.8500	23.8500	23.4900	23.4900	-8.206%	17	160	+166.539%
2026-06-22	25.5900	25.5900	25.5900	25.5900	-6.945%	1	149	+144.666%
2026-06-18	27.5000	27.5000	27.5000	27.5000	-24.658%	1	148	+127.673%
2026-06-09	36.3000	36.5000	36.3000	36.5000	+1.389%	8	148	+71.534%
2026-06-08	36.1000	36.1000	36.0000	36.0000	-5.013%	2	143	+73.917%
2026-06-05	37.9000	37.9000	37.9000	37.9000	-10.338%	2	144	+65.198%
2026-06-04	42.2700	42.2700	42.2700	42.2700	+7.804%	4	142	+48.119%
2026-06-03	43.2000	43.2000	39.2100	39.2100	-7.041%	4	140	+59.679%
2026-05-29	41.6000	42.1800	41.6000	42.1800	+32.309%	8	140	+48.435%
2026-05-27	31.8800	31.8800	31.8800	31.8800	+0.886%	1	139	+96.393%
2026-05-26	31.8000	31.8000	31.6000	31.6000	-3.659%	10	140	+98.133%
2026-05-21	32.8000	32.8000	32.8000	32.8000	+13.260%	1	142	+90.884%
2026-05-14	29.0000	29.0400	28.3700	28.9600	+3.725%	25	142	+116.195%
2026-05-11	27.9200	27.9200	27.9200	27.9200	-9.644%	1	142	+124.248%
2026-05-08	30.9000	30.9000	30.9000	30.9000	+3.000%	2	142	+102.621%
2026-05-01	29.9000	30.0000	29.9000	30.0000	-5.063%	13	136	+108.700%
2026-04-23	32.9500	32.9500	31.6000	31.6000	-8.220%	15	136	+98.133%
2026-04-21	34.4300	34.4300	34.4300	34.4300	+2.166%	2	134	+81.847%
2026-04-20	33.7000	33.7000	33.7000	33.7000	-1.949%	5	134	+85.786%
2026-04-17	34.3700	34.3700	34.3700	34.3700	+13.695%	3	139	+82.165%
2026-04-15	28.4800	30.2300	28.4800	30.2300	+19.016%	5	142	+107.112%
2026-04-14	25.4000	25.4000	25.4000	25.4000	+12.141%	1	139	+146.496%
2026-04-13	21.9500	22.6500	21.9500	22.6500	+18.277%	7	138	+176.424%
2026-04-10	19.0100	19.1500	18.9200	19.1500	+4.076%	5	136	+226.945%
2026-04-09	18.3000	18.4000	18.3000	18.4000	-5.786%	2	132	+240.272%
2026-03-26	19.5300	19.5300	19.5300	19.5300	-12.696%	1	133	+220.584%
2026-03-20	22.3700	22.3700	22.3700	22.3700	-13.629%	1	132	+179.884%
2026-03-17	25.9600	25.9600	25.9000	25.9000	-19.565%	2	132	+141.737%
2026-03-04	33.0500	33.0500	32.2000	32.2000	+21.464%	4	132	+94.441%
2026-02-25	26.5100	26.5100	26.5100	26.5100	+7.328%	2	130	+136.175%
2026-02-24	24.7000	24.7000	24.7000	24.7000	-5.545%	6	130	+153.482%
2026-02-17	26.1500	26.1500	26.1500	26.1500	-13.980%	1	124	+139.426%
2026-02-09	30.4300	30.4300	30.4000	30.4000	+3.683%	2	125	+105.954%
2026-02-04	29.3200	29.3200	29.3200	29.3200	-4.557%	1	126	+113.540%
2026-02-03	30.7200	30.7200	30.7200	30.7200	-3.608%	1	127	+103.809%
2026-02-02	33.6300	33.6300	31.8700	31.8700	-6.813%	2	127	+96.454%
2026-01-30	34.0300	34.2000	34.0300	34.2000	+6.875%	2	128	+83.070%
2026-01-29	35.3200	35.3200	32.0000	32.0000	-37.743%	9	127	+95.656%
2026-01-28	51.4000	51.4000	51.4000	51.4000	+1.682%	1	125	+21.809%
2026-01-27	50.8300	50.8300	50.5500	50.5500	+36.217%	4	126	+23.858%
2026-01-21	36.9800	37.1100	36.9800	37.1100	-7.225%	2	124	+68.715%
2026-01-20	40.0000	40.0000	40.0000	40.0000	-5.303%	8	122	+56.525%
2026-01-14	43.6100	43.6100	42.2400	42.2400	-13.531%	13	122	+48.224%
2026-01-09	48.8500	48.8500	48.8500	48.8500	-5.146%	4	113	+28.168%
2026-01-07	51.5000	51.5000	51.5000	51.5000	+7.944%	2	113	+21.573%
2026-01-06	47.7100	47.7100	47.7100	47.7100	-1.426%	1	111	+31.230%
2026-01-05	48.3900	48.7300	48.3900	48.4000	-7.932%	84	32	+29.360%
2025-12-31	53.1000	53.1000	52.5700	52.5700	-1.296%	9	32	+19.098%
2025-12-29	53.0000	53.2600	53.0000	53.2600	-1.498%	6	32	+17.555%
2025-12-26	54.0000	54.0700	54.0000	54.0700	-1.619%	4	32	+15.794%
2025-12-24	54.9600	54.9600	54.9600	54.9600	-2.119%	2	26	+13.919%
2025-12-18	55.9800	56.1500	55.4900	56.1500	+7.320%	20	26	+11.505%
2025-12-17	52.0600	52.3200	52.0600	52.3200	+1.336%	2	31	+19.667%
2025-12-16	51.6300	51.6300	51.6300	51.6300	-0.520%	5	31	+21.267%
2025-12-15	52.3100	52.3100	51.9000	51.9000	-4.067%	8	26	+20.636%
2025-12-10	54.2900	54.2900	54.1000	54.1000	-9.335%	15	24	+15.730%
2025-12-09	59.6700	59.6700	59.6700	59.6700	+10.194%	1	12	+4.927%
2025-12-05	55.3700	55.3700	54.1500	54.1500	-7.625%	7	11	+15.623%
2025-12-02	58.8000	58.8000	58.6000	58.6200	-0.475%	4	6	+6.807%
2025-11-26	58.8000	58.9000	58.8000	58.9000	+17.495%	3	1	+6.299%
2025-11-25	50.1300	50.1300	50.1300	50.1300	0.000%	1	1	+24.895%