Dark

MSFT20280616C620
MSFT Jun 16 2028 620.00 Call (MSFT280616C00620000)
option OPRA

EOD

Sep 25, 2026

64.96+14.568%(+8.26)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	61.6500	65.1000	61.6500	64.9600	+14.568%	19	321	0.000%
2026-09-23	56.7500	57.0500	56.1400	56.7000	+1.704%	78	324	+14.568%
2026-09-22	55.5900	55.9000	55.5100	55.7500	+2.538%	8	305	+16.520%
2026-09-21	54.3700	54.3700	54.3700	54.3700	-1.325%	1	306	+19.478%
2026-09-18	55.1000	55.1000	55.1000	55.1000	-4.091%	1	305	+17.895%
2026-09-15	57.1200	57.4500	57.1200	57.4500	-2.858%	10	304	+13.072%
2026-09-14	58.9500	59.1400	58.9500	59.1400	+8.018%	2	311	+9.841%
2026-09-11	54.8500	54.8500	54.7500	54.7500	+2.451%	4	311	+18.648%
2026-09-09	53.4400	53.4400	53.4400	53.4400	+1.500%	10	313	+21.557%
2026-09-08	52.6500	52.6500	52.6500	52.6500	-13.646%	1	303	+23.381%
2026-09-03	60.9700	60.9700	60.9700	60.9700	+12.866%	8	302	+6.544%
2026-09-02	54.0200	54.0200	54.0200	54.0200	-15.528%	1	302	+20.252%
2026-08-31	63.9500	63.9500	63.9500	63.9500	-3.907%	55	301	+1.579%
2026-08-28	67.2200	68.0500	66.5500	66.5500	+26.233%	6	261	-2.389%
2026-08-21	52.8300	52.8300	52.6100	52.7200	+1.151%	5	259	+23.217%
2026-08-19	52.1200	52.1200	52.1200	52.1200	+0.134%	1	256	+24.635%
2026-08-17	52.2000	52.2000	52.0500	52.0500	-10.873%	2	256	+24.803%
2026-08-12	58.4500	58.7200	58.4000	58.4000	-13.801%	4	256	+11.233%
2026-08-10	67.7500	67.7500	67.7500	67.7500	+5.530%	1	255	-4.118%
2026-08-06	62.4000	64.2000	61.9500	64.2000	+4.424%	6	256	+1.184%
2026-08-04	56.5000	61.4800	56.5000	61.4800	+21.143%	10	256	+5.660%
2026-08-03	50.7500	50.7500	50.7500	50.7500	+14.122%	1	254	+28.000%
2026-07-31	40.7400	44.4700	40.7400	44.4700	+4.635%	10	255	+46.076%
2026-07-30	39.9000	42.5000	39.9000	42.5000	+49.490%	16	264	+52.847%
2026-07-27	28.4300	28.4300	28.4300	28.4300	-1.830%	1	267	+128.491%
2026-07-15	29.0300	29.0300	28.9600	28.9600	+4.814%	2	267	+124.309%
2026-07-09	27.6200	27.6300	27.6200	27.6300	-1.847%	2	266	+135.107%
2026-07-08	27.6200	28.1500	27.6200	28.1500	-4.576%	22	265	+130.764%
2026-07-06	30.0000	30.0000	29.5000	29.5000	-7.495%	9	255	+120.203%
2026-07-02	32.0000	32.0000	31.8900	31.8900	+7.374%	7	258	+103.700%
2026-07-01	30.4500	30.6900	29.7000	29.7000	+16.699%	6	258	+118.721%
2026-06-29	25.4500	25.4500	25.4500	25.4500	-3.232%	2	258	+155.246%
2026-06-26	26.3000	26.3000	26.3000	26.3000	+3.748%	1	259	+146.996%
2026-06-24	25.3500	25.3500	25.3500	25.3500	+0.396%	5	258	+156.252%
2026-06-22	25.2500	25.2500	25.2500	25.2500	-7.644%	2	253	+157.267%
2026-06-18	27.9200	27.9200	26.8900	27.3400	+1.447%	95	287	+137.601%
2026-06-17	26.9500	26.9500	26.9500	26.9500	-8.240%	10	287	+141.039%
2026-06-11	29.3300	29.4800	29.3300	29.3700	-5.563%	55	287	+121.178%
2026-06-10	31.1000	31.1000	31.1000	31.1000	-6.325%	1	285	+108.875%
2026-06-09	32.8200	33.5000	32.8200	33.2000	-25.727%	11	284	+95.663%
2026-06-02	44.7000	44.7000	44.7000	44.7000	-11.747%	4	284	+45.324%
2026-06-01	49.7500	50.6500	49.7500	50.6500	+30.206%	22	288	+28.253%
2026-05-29	38.9000	38.9000	38.9000	38.9000	+13.049%	1	269	+66.992%
2026-05-28	34.7000	34.7700	34.1300	34.4100	+14.319%	46	269	+88.782%
2026-05-27	29.8500	30.1000	29.8500	30.1000	+0.166%	2	228	+115.814%
2026-05-26	30.1500	30.1500	30.0500	30.0500	+3.621%	14	228	+116.173%
2026-05-20	29.0000	29.0000	29.0000	29.0000	+6.227%	3	235	+124.000%
2026-05-14	27.2500	27.3900	26.3500	27.3000	+12.485%	25	232	+137.949%
2026-05-13	24.2700	24.2700	24.2700	24.2700	-4.786%	1	231	+167.656%
2026-05-11	25.4900	25.4900	25.4900	25.4900	-11.493%	2	231	+154.845%
2026-05-01	28.8000	28.8000	28.8000	28.8000	+10.983%	1	231	+125.556%
2026-04-30	27.5300	27.5300	25.9500	25.9500	-15.057%	4	231	+150.328%
2026-04-24	30.5500	30.5500	30.5500	30.5500	+0.263%	1	231	+112.635%
2026-04-23	30.2000	30.4700	30.2000	30.4700	-13.017%	2	231	+113.193%
2026-04-22	34.3500	35.1000	34.3200	35.0300	+15.572%	207	230	+85.441%
2026-04-16	29.7900	30.3100	29.7900	30.3100	+4.158%	4	131	+114.319%
2026-04-15	29.1000	29.1000	29.1000	29.1000	+59.890%	1	131	+123.230%
2026-04-10	18.5000	18.5000	18.1000	18.2000	+1.676%	5	131	+256.923%
2026-04-09	17.9000	17.9000	17.9000	17.9000	+1.302%	1	131	+262.905%
2026-04-06	17.6700	17.6700	17.6700	17.6700	-1.285%	10	131	+267.629%
2026-04-01	17.9000	17.9000	17.9000	17.9000	+9.146%	2	141	+262.905%
2026-03-30	16.4000	16.4000	16.4000	16.4000	+2.372%	1	141	+296.098%
2026-03-27	16.0200	16.0200	16.0200	16.0200	-12.171%	1	142	+305.493%
2026-03-25	18.5900	18.5900	18.2400	18.2400	-4.252%	2	142	+256.140%
2026-03-24	19.0500	19.0500	19.0500	19.0500	-8.633%	1	142	+240.997%
2026-03-23	21.2900	21.5500	20.8500	20.8500	+0.627%	94	141	+211.559%
2026-03-20	20.7200	20.7200	20.7200	20.7200	-3.628%	1	85	+213.514%
2026-03-19	21.5000	21.5000	21.5000	21.5000	-8.002%	1	84	+202.140%
2026-03-18	23.3700	23.3700	23.3700	23.3700	-6.707%	1	85	+177.963%
2026-03-13	26.8000	26.8000	25.0000	25.0500	-9.403%	6	86	+159.321%
2026-03-12	27.6500	27.6500	27.6500	27.6500	+2.030%	1	89	+134.937%
2026-03-11	27.1000	27.1000	27.1000	27.1000	-10.708%	1	89	+139.705%
2026-03-06	30.7300	30.7300	30.3500	30.3500	-2.724%	11	90	+114.036%
2026-03-05	31.6100	31.6100	31.2000	31.2000	+1.463%	6	101	+108.205%
2026-03-04	31.3500	31.3500	30.7500	30.7500	+10.018%	3	100	+111.252%
2026-03-02	27.9500	27.9500	27.9500	27.9500	+5.871%	1	100	+132.415%
2026-02-27	26.4000	26.4000	26.4000	26.4000	-7.692%	16	100	+146.061%
2026-02-26	28.6000	28.6000	28.6000	28.6000	+21.599%	1	84	+127.133%
2026-02-23	23.5200	23.5200	23.5200	23.5200	-6.925%	1	84	+176.190%
2026-02-17	25.0800	25.7200	25.0800	25.2700	-1.788%	3	84	+157.064%
2026-02-13	25.7400	25.7400	25.7300	25.7300	+0.234%	2	85	+152.468%
2026-02-12	26.3200	26.3200	25.5900	25.6700	-5.590%	16	85	+153.058%
2026-02-11	27.4500	27.5500	27.0400	27.1900	-12.149%	12	92	+138.911%
2026-02-10	30.9500	30.9500	30.9500	30.9500	+7.019%	1	90	+109.887%
2026-02-03	28.9200	28.9200	28.9200	28.9200	-9.625%	1	89	+124.620%
2026-02-02	31.0100	32.1000	31.0100	32.0000	-0.467%	8	88	+103.000%
2026-01-30	32.0200	32.1500	32.0200	32.1500	+3.676%	2	89	+102.053%
2026-01-29	32.0000	32.2300	30.8800	31.0100	-35.382%	46	89	+109.481%
2026-01-27	47.9700	47.9900	47.8500	47.9900	+9.093%	7	86	+35.362%
2026-01-23	43.1800	44.5100	43.1800	43.9900	+18.031%	12	85	+47.670%
2026-01-22	36.9700	37.2700	35.9500	37.2700	+7.468%	8	75	+74.296%
2026-01-21	33.9800	34.6800	33.9800	34.6800	-8.737%	2	80	+87.313%
2026-01-20	37.3600	38.0000	37.3600	38.0000	-6.703%	2	79	+70.947%
2026-01-16	40.7300	40.7300	40.7300	40.7300	+0.394%	2	79	+59.489%
2026-01-15	40.0000	40.5700	40.0000	40.5700	-1.409%	3	79	+60.118%
2026-01-14	42.2200	42.2200	41.1500	41.1500	-4.236%	7	81	+57.861%
2026-01-13	43.0000	43.0000	42.9700	42.9700	-7.987%	5	77	+51.175%
2026-01-09	45.9400	46.7000	45.9400	46.7000	-0.235%	2	74	+39.101%
2026-01-06	45.2600	46.8100	45.2600	46.8100	+2.564%	4	76	+38.774%
2026-01-05	45.4900	45.6400	45.4900	45.6400	+0.022%	2	76	+42.331%
2026-01-02	47.8000	47.8000	45.5800	45.6300	-8.318%	4	76	+42.362%
2025-12-31	49.7000	49.8100	49.7000	49.7700	-4.012%	20	65	+30.520%
2025-12-30	51.8500	51.8500	51.8500	51.8500	-0.499%	5	65	+25.284%
2025-12-22	52.1100	52.1100	52.1100	52.1100	+0.405%	1	60	+24.659%
2025-12-18	51.9000	51.9000	51.9000	51.9000	+5.274%	10	60	+25.164%
2025-12-17	49.3000	49.3000	49.3000	49.3000	-0.565%	1	60	+31.765%
2025-12-15	49.5800	49.5800	49.5800	49.5800	-3.728%	1	59	+31.021%
2025-12-12	51.7500	51.7500	51.5000	51.5000	+0.980%	2	59	+26.136%
2025-12-10	52.1800	52.1800	51.0000	51.0000	-1.506%	2	58	+27.373%
2025-12-04	51.7800	51.7800	51.7800	51.7800	-6.281%	1	57	+25.454%
2025-12-01	54.4000	55.2500	54.4000	55.2500	-2.814%	39	56	+17.575%
2025-11-28	56.8500	56.8500	56.8500	56.8500	+3.270%	1	18	+14.266%
2025-11-26	56.0500	56.0500	54.1500	55.0500	+15.071%	4	14	+18.002%
2025-11-25	47.8400	47.8400	47.8400	47.8400	-4.928%	1	14	+35.786%
2025-11-24	48.8000	50.3200	48.8000	50.3200	0.000%	13	13	+29.094%