Dark

MSFT20280616C690
MSFT Jun 16 2028 690.00 Call (MSFT280616C00690000)
option OPRA

EOD

Sep 29, 2026

43.83-7.218%(-3.41)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	44.1200	44.1200	43.8300	43.8300	-7.218%	2	347	0.000%
2026-09-25	45.0500	47.2400	45.0500	47.2400	+22.130%	17	346	-7.218%
2026-09-24	38.7200	38.7200	38.6800	38.6800	-4.870%	2	349	+13.314%
2026-09-23	40.7400	40.7400	40.2200	40.6600	+3.883%	42	349	+7.796%
2026-09-22	39.1400	39.1400	39.1400	39.1400	-0.962%	4	329	+11.983%
2026-09-21	38.9500	39.6500	38.6600	39.5200	+5.810%	82	329	+10.906%
2026-09-18	37.3500	37.3500	37.3500	37.3500	-2.608%	3	329	+17.349%
2026-09-17	38.3500	38.3500	38.3500	38.3500	+1.509%	23	326	+14.289%
2026-09-16	38.0000	38.8000	37.7800	37.7800	-5.123%	12	326	+16.014%
2026-09-11	39.8200	39.8200	39.8200	39.8200	+2.629%	8	325	+10.070%
2026-09-10	38.8000	38.8000	38.8000	38.8000	-12.907%	1	317	+12.964%
2026-09-03	44.5500	44.5500	44.5500	44.5500	+1.992%	1	318	-1.616%
2026-09-01	43.5900	43.6800	43.5900	43.6800	+18.374%	2	317	+0.343%
2026-08-20	36.7000	36.9000	36.7000	36.9000	-1.072%	2	317	+18.780%
2026-08-17	38.3400	38.3400	37.3000	37.3000	-9.903%	5	317	+17.507%
2026-08-14	41.4000	41.4000	41.4000	41.4000	-1.099%	3	317	+5.870%
2026-08-13	43.1000	43.1000	41.8600	41.8600	-0.333%	3	314	+4.706%
2026-08-12	43.3100	43.3100	42.0000	42.0000	-10.638%	20	312	+4.357%
2026-08-11	47.0000	47.0000	47.0000	47.0000	-2.185%	7	294	-6.745%
2026-08-10	49.0500	49.0500	48.0500	48.0500	-0.415%	16	301	-8.783%
2026-08-07	48.2500	48.2500	48.2500	48.2500	+1.579%	1	301	-9.161%
2026-08-06	45.0000	47.5000	44.6300	47.5000	+9.700%	9	301	-7.726%
2026-08-05	43.3000	43.3000	43.3000	43.3000	+4.589%	20	305	+1.224%
2026-08-03	39.2500	41.4000	39.2500	41.4000	+37.633%	4	285	+5.870%
2026-07-31	30.2000	30.2000	30.0800	30.0800	+0.267%	44	288	+45.711%
2026-07-30	28.5000	30.0000	28.5000	30.0000	+51.899%	19	245	+46.100%
2026-07-29	20.0000	21.8000	19.7500	19.7500	-12.222%	3	241	+121.924%
2026-07-28	22.5000	22.5000	22.5000	22.5000	+7.143%	1	242	+94.800%
2026-07-27	21.0000	21.0000	21.0000	21.0000	0.000%	1	242	+108.714%
2026-07-23	21.0000	21.0000	21.0000	21.0000	-6.667%	1	242	+108.714%
2026-07-17	22.5000	22.5000	22.5000	22.5000	+7.399%	1	241	+94.800%
2026-07-14	20.9500	20.9500	20.9500	20.9500	-8.913%	1	240	+109.212%
2026-07-13	23.0000	23.0000	23.0000	23.0000	-3.117%	1	241	+90.565%
2026-07-07	23.7300	23.7400	23.4900	23.7400	-1.042%	3	242	+84.625%
2026-07-02	23.7200	24.0000	23.7200	23.9900	+9.095%	10	235	+82.701%
2026-07-01	23.4000	23.4000	21.9900	21.9900	+10.781%	4	235	+99.318%
2026-06-30	20.0000	20.0000	19.7500	19.8500	+2.478%	15	234	+120.806%
2026-06-29	21.0000	21.0000	19.3700	19.3700	-2.172%	10	231	+126.278%
2026-06-26	17.6500	20.0000	17.6500	19.8000	-6.383%	6	223	+121.364%
2026-06-17	22.0000	22.0000	21.1500	21.1500	-13.919%	7	213	+107.234%
2026-06-15	24.5700	24.5700	24.5700	24.5700	+15.190%	10	213	+78.388%
2026-06-12	21.5000	21.5000	21.1000	21.3300	-8.179%	4	213	+105.485%
2026-06-10	23.2300	23.2300	23.2300	23.2300	-8.146%	10	212	+88.678%
2026-06-08	25.3000	25.3500	25.2500	25.2900	-10.192%	10	212	+73.310%
2026-06-05	28.1500	28.1600	28.1500	28.1600	-25.305%	10	207	+55.646%
2026-06-01	34.6200	37.7000	34.6200	37.7000	+50.800%	5	202	+16.260%
2026-05-28	25.0000	25.0000	25.0000	25.0000	+9.218%	1	202	+75.320%
2026-05-22	22.9000	22.9600	22.1500	22.8900	+3.575%	10	203	+91.481%
2026-05-21	22.1000	22.1000	22.1000	22.1000	-1.339%	2	202	+98.326%
2026-05-18	22.4500	22.4500	22.4000	22.4000	+18.331%	6	202	+95.670%
2026-05-04	18.9300	18.9300	18.9300	18.9300	-18.964%	1	202	+131.537%
2026-04-27	22.1800	23.3600	22.1800	23.3600	-1.849%	138	202	+87.628%
2026-04-22	24.0000	24.0000	23.8000	23.8000	+13.441%	12	164	+84.160%
2026-04-20	20.9500	21.0000	20.9500	20.9800	-16.013%	36	164	+108.913%
2026-04-17	24.9800	24.9800	24.9800	24.9800	+18.445%	1	141	+75.460%
2026-04-16	21.0900	21.0900	21.0900	21.0900	+21.908%	1	141	+107.824%
2026-04-14	17.2500	17.3700	17.2500	17.3000	+57.273%	38	141	+153.353%
2026-04-09	11.0000	11.0000	11.0000	11.0000	-35.294%	1	110	+298.455%
2026-03-13	17.0000	17.0000	17.0000	17.0000	-17.275%	1	110	+157.824%
2026-03-06	20.7500	20.7500	20.5500	20.5500	-7.432%	2	109	+113.285%
2026-03-05	22.2000	22.2000	22.2000	22.2000	+5.967%	1	109	+97.432%
2026-03-04	21.5500	21.5500	20.9500	20.9500	+13.243%	5	109	+109.212%
2026-02-25	18.5000	18.5000	18.5000	18.5000	+19.741%	1	103	+136.919%
2026-02-23	15.4500	15.4500	15.4500	15.4500	-9.649%	1	103	+183.689%
2026-02-18	17.1000	17.1000	17.1000	17.1000	+4.141%	1	104	+156.316%
2026-02-17	16.4200	16.4200	16.4200	16.4200	-5.142%	1	105	+166.931%
2026-02-13	17.2800	17.3100	17.2800	17.3100	-6.432%	2	104	+153.206%
2026-02-11	18.7000	18.7000	18.5000	18.5000	-11.821%	3	104	+136.919%
2026-02-10	20.9800	20.9800	20.9800	20.9800	+20.922%	1	103	+108.913%
2026-02-05	17.3500	17.3500	17.3500	17.3500	-9.447%	2	103	+152.622%
2026-02-04	18.4000	19.1600	18.4000	19.1600	+4.986%	2	103	+128.758%
2026-02-03	18.2500	18.2500	18.2500	18.2500	-15.860%	1	104	+140.164%
2026-01-30	22.5000	22.5000	21.6900	21.6900	+8.180%	2	104	+102.075%
2026-01-29	21.5000	21.5000	19.8600	20.0500	-38.402%	6	103	+118.603%
2026-01-27	32.4500	32.5500	32.4500	32.5500	+3.465%	2	102	+34.654%
2026-01-09	31.3800	31.4600	31.3800	31.4600	+0.672%	11	102	+39.320%
2026-01-08	31.2500	31.2500	31.2500	31.2500	-1.357%	100	113	+40.256%
2026-01-06	31.6800	31.6800	31.6800	31.6800	+3.462%	10	28	+38.352%
2026-01-05	30.6000	30.6200	30.6000	30.6200	-7.632%	2	20	+43.142%
2026-01-02	33.1500	33.1500	33.1500	33.1500	-1.310%	10	20	+32.217%
2025-12-29	33.6700	33.6700	33.5900	33.5900	-4.925%	11	22	+30.485%
2025-12-22	35.3300	35.3300	35.3300	35.3300	-0.451%	1	15	+24.059%
2025-12-19	35.4900	35.4900	35.4900	35.4900	+3.924%	1	14	+23.500%
2025-12-15	34.1500	34.1500	34.1500	34.1500	-12.211%	1	13	+28.346%
2025-12-08	38.9000	38.9000	38.9000	38.9000	+7.163%	1	13	+12.674%
2025-12-04	36.3000	36.3000	36.3000	36.3000	-6.250%	1	12	+20.744%
2025-12-01	38.5000	38.7200	38.4000	38.7200	0.000%	12	12	+13.197%