Dark

MSFT20280616C680
MSFT Jun 16 2028 680.00 Call (MSFT280616C00680000)
option OPRA

EOD

Sep 29, 2026

45.10-8.889%(-4.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	46.3500	46.4000	45.1000	45.1000	-8.889%	3	1,701	0.000%
2026-09-25	46.4000	49.5000	46.3000	49.5000	+18.990%	28	1,699	-8.889%
2026-09-24	41.5500	41.6000	41.5500	41.6000	-2.553%	2	1,699	+8.413%
2026-09-23	42.3100	42.6900	41.9000	42.6900	+5.277%	4	1,700	+5.645%
2026-09-21	40.5500	40.5500	40.5500	40.5500	+1.680%	120	1,699	+11.221%
2026-09-18	40.6200	40.6200	39.8800	39.8800	-0.796%	151	1,699	+13.089%
2026-09-17	40.9200	40.9200	40.2000	40.2000	+1.234%	173	1,700	+12.189%
2026-09-16	40.5500	40.5500	39.7100	39.7100	-18.039%	6	1,673	+13.573%
2026-08-31	48.4500	48.4500	48.4500	48.4500	-5.279%	1	1,669	-6.914%
2026-08-28	47.2800	51.1500	47.2800	51.1500	+33.446%	3	1,669	-11.828%
2026-08-20	38.3300	38.3300	38.3300	38.3300	-3.499%	1	1,670	+17.662%
2026-08-19	39.7200	39.7200	39.7200	39.7200	+2.636%	1	1,670	+13.545%
2026-08-17	39.1000	39.2000	38.7000	38.7000	-10.458%	13	1,670	+16.537%
2026-08-13	43.4500	43.4500	43.2200	43.2200	+0.162%	6	1,674	+4.350%
2026-08-12	45.1500	45.1500	43.1500	43.1500	-14.385%	7	1,670	+4.519%
2026-08-07	50.4000	50.4000	50.4000	50.4000	+6.396%	1	1,669	-10.516%
2026-08-06	48.4000	48.4000	47.3700	47.3700	+3.586%	2	1,669	-4.792%
2026-08-05	45.9700	45.9700	45.7300	45.7300	-0.587%	2	1,669	-1.378%
2026-08-04	44.4100	46.0000	44.4100	46.0000	+9.785%	2	1,668	-1.957%
2026-08-03	41.2500	41.9000	41.2500	41.9000	+28.923%	2	1,670	+7.637%
2026-07-30	26.9000	32.5000	26.9000	32.5000	+44.444%	22	1,669	+38.769%
2026-07-28	22.5000	22.5000	22.5000	22.5000	+0.671%	1	1,672	+100.444%
2026-07-22	24.0000	24.0000	22.3500	22.3500	-9.478%	2	1,673	+101.790%
2026-07-20	24.5000	24.6900	24.5000	24.6900	+3.522%	5	1,672	+82.665%
2026-07-17	23.8500	23.8500	23.8500	23.8500	-0.625%	1	1,667	+89.099%
2026-07-15	24.0000	24.0000	24.0000	24.0000	+16.788%	2	1,666	+87.917%
2026-07-09	20.3600	20.6500	20.3600	20.5500	-3.972%	45	1,668	+119.465%
2026-07-08	21.7500	21.7500	21.3500	21.4000	-14.331%	5	1,624	+110.748%
2026-07-07	24.9800	24.9800	24.9800	24.9800	+3.010%	150	1,621	+80.544%
2026-07-02	24.2500	24.2500	24.2500	24.2500	+5.664%	1	1,470	+85.979%
2026-07-01	23.6500	23.8000	22.9500	22.9500	+10.870%	24	1,470	+96.514%
2026-06-30	21.0000	21.0000	20.6000	20.7000	+3.242%	130	1,468	+117.874%
2026-06-26	18.8500	21.3000	18.8500	20.0500	+17.251%	717	1,468	+124.938%
2026-06-25	17.6400	17.6400	16.3500	17.1000	-19.718%	466	823	+163.743%
2026-06-18	21.3000	21.3000	21.3000	21.3000	-4.054%	5	388	+111.737%
2026-06-12	22.4000	22.4000	22.1000	22.2000	-1.987%	4	388	+103.153%
2026-06-11	22.8600	22.9500	22.6500	22.6500	-6.211%	3	386	+99.117%
2026-06-10	24.7500	24.7500	24.1500	24.1500	-5.848%	194	386	+86.749%
2026-06-09	25.9000	26.0000	25.6500	25.6500	-2.583%	6	205	+75.828%
2026-06-08	26.3000	26.3500	26.3000	26.3300	-10.290%	6	202	+71.288%
2026-06-05	29.4000	29.5000	29.3000	29.3500	-4.241%	16	199	+53.663%
2026-06-04	30.3000	30.8500	30.3000	30.6500	+2.167%	50	196	+47.145%
2026-06-03	31.2500	31.2500	30.0000	30.0000	-22.998%	25	176	+50.333%
2026-06-01	36.1700	39.0200	36.1700	38.9600	+26.699%	22	195	+15.760%
2026-05-29	30.7500	30.7500	30.7500	30.7500	+35.762%	1	179	+46.667%
2026-05-26	22.6000	22.6600	22.6000	22.6500	-4.430%	4	180	+99.117%
2026-05-18	23.5000	23.7000	23.3500	23.7000	+26.064%	64	180	+90.295%
2026-05-14	18.8000	18.8000	18.8000	18.8000	+4.444%	1	145	+139.894%
2026-05-13	18.0000	18.0000	18.0000	18.0000	-4.000%	1	148	+150.556%
2026-05-12	18.7500	18.7500	18.7500	18.7500	-11.348%	5	148	+140.533%
2026-05-07	21.3500	21.5000	21.1500	21.1500	+5.644%	26	148	+113.239%
2026-05-06	19.5300	20.1700	19.5300	20.0200	+3.731%	17	134	+125.275%
2026-05-05	19.3000	19.3000	19.3000	19.3000	-20.641%	1	131	+133.679%
2026-04-27	23.8000	24.8200	23.8000	24.3200	-7.105%	14	130	+85.444%
2026-04-17	26.1800	26.1800	26.1800	26.1800	+68.903%	1	131	+72.269%
2026-04-13	15.5500	15.5500	15.5000	15.5000	+23.016%	8	130	+190.968%
2026-03-26	12.6000	12.6000	12.6000	12.6000	-13.993%	1	128	+257.937%
2026-03-20	14.6500	14.6500	14.6500	14.6500	-18.248%	1	127	+207.850%
2026-03-13	17.9200	17.9200	17.9200	17.9200	-19.279%	1	127	+151.674%
2026-03-04	22.8500	22.8500	22.2000	22.2000	+13.846%	3	127	+103.153%
2026-02-25	19.5000	19.5000	19.5000	19.5000	+7.735%	1	127	+131.282%
2026-02-18	18.1000	18.1000	18.1000	18.1000	+3.904%	2	127	+149.171%
2026-02-17	17.4200	17.4200	17.4200	17.4200	-5.120%	1	129	+158.898%
2026-02-13	18.1700	18.3600	18.1700	18.3600	-16.583%	2	130	+145.643%
2026-02-10	22.0100	22.0100	22.0100	22.0100	+8.424%	1	130	+104.907%
2026-02-09	20.3000	20.3000	20.3000	20.3000	+11.111%	1	130	+122.167%
2026-02-05	18.3800	18.3800	18.2700	18.2700	-12.626%	3	129	+146.853%
2026-02-02	23.0500	23.0500	20.9100	20.9100	-8.490%	2	129	+115.686%
2026-01-30	22.7900	22.8500	22.7900	22.8500	+0.661%	2	129	+97.374%
2026-01-29	24.1000	24.1000	21.0000	22.7000	-34.241%	4	129	+98.678%
2026-01-27	34.4200	34.5200	34.4200	34.5200	+30.313%	2	127	+30.649%
2026-01-20	26.4900	26.4900	26.4900	26.4900	-6.955%	1	128	+70.253%
2026-01-14	28.4700	28.4700	28.4700	28.4700	-6.594%	1	128	+58.412%
2026-01-13	30.4800	30.4800	30.4800	30.4800	-8.054%	5	128	+47.966%
2026-01-08	33.1500	33.1500	33.1500	33.1500	-4.191%	100	130	+36.048%
2026-01-02	34.6000	34.6000	34.6000	34.6000	-8.344%	1	32	+30.347%
2025-12-24	37.9000	37.9000	37.7500	37.7500	+2.276%	4	29	+19.470%
2025-12-23	36.9100	36.9100	36.9100	36.9100	+5.187%	1	29	+22.189%
2025-12-16	35.0900	35.0900	35.0900	35.0900	-1.846%	1	28	+28.527%
2025-12-15	36.1800	36.1800	35.7500	35.7500	-5.896%	11	27	+26.154%
2025-12-12	37.9900	37.9900	37.9900	37.9900	-0.680%	1	16	+18.715%
2025-12-11	38.2500	38.2500	38.2500	38.2500	+0.394%	5	10	+17.908%
2025-12-10	39.1000	39.1000	38.1000	38.1000	+0.263%	2	10	+18.373%
2025-12-03	39.0000	39.0000	38.0000	38.0000	+9.353%	2	12	+18.684%
2025-11-25	34.7500	34.7500	34.7500	34.7500	0.000%	10	10	+29.784%