Dark

MSFT20280616C700
MSFT Jun 16 2028 700.00 Call (MSFT280616C00700000)
option OPRA

EOD

Sep 29, 2026

41.78-3.954%(-1.72)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	41.7800	41.7800	41.7800	41.7800	-3.954%	2	1,813	0.000%
2026-09-28	40.9000	43.5000	40.2000	43.5000	-3.867%	5	1,815	-3.954%
2026-09-25	43.1800	45.2500	42.3000	45.2500	+20.346%	46	1,814	-7.669%
2026-09-24	37.1000	37.6000	37.0900	37.6000	-4.204%	5	1,821	+11.117%
2026-09-23	39.3100	39.3100	39.2500	39.2500	+5.228%	2	1,821	+6.446%
2026-09-22	37.3800	37.4000	37.3000	37.3000	+0.242%	3	1,820	+12.011%
2026-09-21	35.4200	37.6800	35.4200	37.2100	+4.669%	21	1,820	+12.282%
2026-09-18	35.5500	35.6500	35.2500	35.5500	-4.461%	226	1,832	+17.525%
2026-09-17	37.9900	38.0800	36.7500	37.2100	+3.678%	206	1,771	+12.282%
2026-09-16	36.9600	36.9600	35.8700	35.8900	-8.397%	210	1,725	+16.411%
2026-09-15	39.1800	39.1800	39.1800	39.1800	+2.835%	10	1,656	+6.636%
2026-09-11	38.1000	38.1000	38.1000	38.1000	+3.786%	1	1,656	+9.659%
2026-09-10	35.7000	36.7100	35.7000	36.7100	+0.907%	2	1,655	+13.811%
2026-09-08	35.8000	36.3900	35.8000	36.3800	-4.864%	16	1,654	+14.843%
2026-09-04	38.2400	38.2400	38.2400	38.2400	-12.052%	1	1,668	+9.257%
2026-09-03	42.2100	43.4800	42.2100	43.4800	+12.935%	33	1,668	-3.910%
2026-09-02	38.5000	38.5000	38.5000	38.5000	-4.467%	1	1,684	+8.519%
2026-09-01	40.3000	40.3000	40.3000	40.3000	-8.720%	3	1,685	+3.672%
2026-08-31	44.2500	44.2500	44.1500	44.1500	-3.286%	118	1,685	-5.368%
2026-08-28	44.0000	47.1700	44.0000	45.6500	+14.125%	21	1,685	-8.478%
2026-08-27	40.0000	40.0000	40.0000	40.0000	+2.643%	1	1,697	+4.450%
2026-08-26	38.1500	38.9700	38.1500	38.9700	+6.330%	3	1,698	+7.211%
2026-08-25	36.6500	36.6500	36.6500	36.6500	-0.597%	1	1,701	+13.997%
2026-08-24	36.7500	36.8700	36.7500	36.8700	+2.190%	2	1,701	+13.317%
2026-08-21	34.7300	36.3600	34.7300	36.0800	+3.086%	3	1,702	+15.798%
2026-08-20	35.0000	35.0000	35.0000	35.0000	-0.086%	1	1,700	+19.371%
2026-08-19	35.5500	35.6900	35.0300	35.0300	-2.964%	11	1,700	+19.269%
2026-08-18	36.1000	36.1000	36.1000	36.1000	+0.613%	3	1,700	+15.734%
2026-08-17	35.6000	35.9500	35.6000	35.8800	-8.934%	5	1,697	+16.444%
2026-08-14	40.6000	40.7800	39.4000	39.4000	-2.716%	249	1,698	+6.041%
2026-08-13	40.2000	40.5000	40.0000	40.5000	+1.887%	29	1,706	+3.160%
2026-08-12	41.4000	41.4000	39.7500	39.7500	-9.556%	14	1,705	+5.107%
2026-08-11	43.6000	43.9500	43.6000	43.9500	-7.668%	22	1,707	-4.937%
2026-08-10	45.7500	48.9000	44.5000	47.6000	+5.895%	30	1,707	-12.227%
2026-08-07	44.9500	46.2700	44.9500	44.9500	+0.245%	11	1,705	-7.052%
2026-08-06	41.9400	45.2500	41.9400	44.8400	+6.256%	20	1,704	-6.824%
2026-08-05	40.6000	42.2000	40.6000	42.2000	-0.472%	18	1,710	-0.995%
2026-08-04	40.0000	42.8100	39.5500	42.4000	+8.163%	17	1,713	-1.462%
2026-08-03	36.0000	39.2500	36.0000	39.2000	+30.797%	78	1,713	+6.582%
2026-07-31	28.7000	30.7000	27.9800	29.9700	+7.922%	481	1,696	+39.406%
2026-07-30	27.0300	29.4400	23.8800	27.7700	+33.510%	158	1,471	+50.450%
2026-07-29	19.9200	20.8500	19.5300	20.8000	+0.873%	90	1,463	+100.865%
2026-07-28	20.6200	20.6200	20.6200	20.6200	+4.141%	1	1,511	+102.619%
2026-07-27	20.0000	20.0000	19.8000	19.8000	-1.980%	2	1,510	+111.010%
2026-07-24	20.2000	20.2000	20.2000	20.2000	+3.061%	8	1,511	+106.832%
2026-07-23	21.1500	21.1500	19.6000	19.6000	-4.390%	2	1,503	+113.163%
2026-07-22	23.4500	23.4500	20.5000	20.5000	-15.707%	14	1,502	+103.805%
2026-07-20	22.4400	24.4000	22.4000	24.3200	+7.611%	9	1,499	+71.793%
2026-07-17	22.0000	22.7500	20.5000	22.6000	-7.301%	9	1,498	+84.867%
2026-07-16	22.0000	25.0300	22.0000	24.3800	+7.876%	114	1,500	+71.370%
2026-07-15	22.0500	22.6000	22.0500	22.6000	+11.881%	15	1,475	+84.867%
2026-07-14	22.0000	22.0000	20.2000	20.2000	-5.607%	14	1,474	+106.832%
2026-07-13	20.7000	22.1900	20.7000	21.4000	+2.885%	21	1,467	+95.234%
2026-07-10	21.0000	21.0000	20.3000	20.8000	+11.708%	10	1,462	+100.865%
2026-07-09	18.0000	18.8200	18.0000	18.6200	-6.900%	191	1,460	+124.382%
2026-07-08	20.0000	20.0000	19.7500	20.0000	-5.213%	23	1,274	+108.900%
2026-07-07	22.8000	22.9700	21.1000	21.1000	+0.957%	34	1,260	+98.009%
2026-07-06	21.3500	22.0000	20.9000	20.9000	-9.797%	35	1,274	+99.904%
2026-07-02	21.7800	23.1700	21.0000	23.1700	+9.810%	69	1,262	+80.319%
2026-07-01	20.3000	22.4900	20.3000	21.1000	+10.587%	75	1,262	+98.009%
2026-06-30	18.7500	19.1000	18.5000	19.0800	+2.636%	254	1,254	+118.973%
2026-06-29	20.5000	21.0000	18.2500	18.5900	-1.379%	199	1,072	+124.744%
2026-06-26	17.4500	19.5000	17.4500	18.8500	+17.445%	47	957	+121.645%
2026-06-25	16.4800	16.5800	15.7000	16.0500	-4.917%	60	926	+160.312%
2026-06-24	18.5900	18.5900	16.8800	16.8800	-5.434%	13	920	+147.512%
2026-06-23	19.0000	19.0000	16.8500	17.8500	+3.598%	139	910	+134.062%
2026-06-22	19.8000	19.8000	17.1800	17.2300	-14.065%	86	881	+142.484%
2026-06-18	18.9500	20.0500	18.8300	20.0500	+4.156%	3	888	+108.379%
2026-06-17	21.1500	21.1500	19.1000	19.2500	-14.444%	27	888	+117.039%
2026-06-16	22.5000	22.6000	22.5000	22.5000	-7.025%	27	888	+85.689%
2026-06-15	23.9000	24.2000	23.9000	24.2000	+11.778%	6	905	+72.645%
2026-06-12	21.5500	21.6500	20.6500	21.6500	-1.051%	14	900	+92.979%
2026-06-11	20.9600	21.9000	20.0300	21.8800	-7.288%	201	900	+90.951%
2026-06-10	23.0000	24.0000	23.0000	23.6000	-1.173%	3	901	+77.034%
2026-06-09	25.0500	26.0500	23.8800	23.8800	-1.930%	53	900	+74.958%
2026-06-08	25.8000	25.8000	24.2000	24.3500	-5.620%	15	898	+71.581%
2026-06-05	27.3000	27.3000	25.8000	25.8000	-7.857%	244	893	+61.938%
2026-06-04	28.5600	28.5600	28.0000	28.0000	+3.973%	3	856	+49.214%
2026-06-03	30.2800	30.2800	26.9300	26.9300	-13.381%	8	853	+55.143%
2026-06-02	32.8400	33.1100	31.0900	31.0900	-12.423%	111	851	+34.384%
2026-06-01	35.0000	37.6000	34.8800	35.5000	+25.397%	318	801	+17.690%
2026-05-29	27.4300	28.3100	27.4300	28.3100	+19.351%	2	691	+47.580%
2026-05-28	23.8000	23.8000	23.7200	23.7200	+13.765%	2	691	+76.138%
2026-05-27	20.9200	21.2500	20.6400	20.8500	-4.050%	121	690	+100.384%
2026-05-26	21.0000	21.7300	21.0000	21.7300	+1.070%	6	637	+92.269%
2026-05-22	21.7000	21.7500	21.5000	21.5000	+2.479%	6	632	+94.326%
2026-05-21	22.1000	22.1000	20.9800	20.9800	+5.005%	3	631	+99.142%
2026-05-20	19.5000	20.1700	19.4700	19.9800	-5.532%	150	631	+109.109%
2026-05-18	21.4000	21.4000	21.1500	21.1500	-4.299%	26	556	+97.541%
2026-05-15	22.1000	22.1000	22.1000	22.1000	+21.629%	4	556	+89.050%
2026-05-14	16.8100	18.1700	16.8100	18.1700	+14.637%	20	568	+129.939%
2026-05-13	15.8500	15.8500	15.8500	15.8500	-6.379%	1	575	+163.596%
2026-05-12	16.5000	16.9500	16.5000	16.9300	+2.606%	27	575	+146.781%
2026-05-11	16.5000	16.5000	16.5000	16.5000	-11.717%	1	575	+153.212%
2026-05-08	18.0000	18.6900	18.0000	18.6900	-2.453%	6	550	+123.542%
2026-05-07	19.0600	19.1600	19.0600	19.1600	+9.174%	10	545	+118.058%
2026-05-05	17.5500	17.5500	17.5500	17.5500	-2.500%	35	555	+138.063%
2026-05-04	18.1300	18.1300	18.0000	18.0000	-2.174%	2	565	+132.111%
2026-04-30	17.9000	18.4500	17.5000	18.4000	-20.000%	36	566	+127.065%
2026-04-29	23.0000	23.0000	22.1900	23.0000	+1.232%	4	577	+81.652%
2026-04-28	23.0200	23.0200	22.7200	22.7200	-1.432%	106	576	+83.891%
2026-04-27	22.3100	23.0500	21.2800	23.0500	+12.990%	175	587	+81.258%
2026-04-23	20.4000	20.4000	20.4000	20.4000	-11.111%	4	540	+104.804%
2026-04-22	22.7000	23.1500	22.7000	22.9500	+6.744%	7	536	+82.048%
2026-04-21	21.5000	21.5000	21.5000	21.5000	+10.256%	3	543	+94.326%
2026-04-20	19.5000	19.5000	19.5000	19.5000	-14.847%	2	543	+114.256%
2026-04-17	21.0300	22.9000	21.0300	22.9000	+16.837%	11	545	+82.445%
2026-04-15	16.6000	19.6000	16.6000	19.6000	+18.429%	14	542	+113.163%
2026-04-14	16.3000	16.5500	15.6000	16.5500	+41.574%	14	540	+152.447%
2026-04-10	11.6900	11.6900	11.6900	11.6900	+8.241%	1	542	+257.399%
2026-04-09	10.8000	10.8000	10.8000	10.8000	-1.818%	5	542	+286.852%
2026-04-08	11.0000	11.0000	10.9000	11.0000	+6.280%	13	542	+279.818%
2026-04-07	10.4000	10.4000	10.3500	10.3500	-5.909%	4	532	+303.671%
2026-04-06	11.0000	11.0000	11.0000	11.0000	-2.655%	15	529	+279.818%
2026-04-01	11.3000	11.3000	11.3000	11.3000	+0.893%	2	514	+269.735%
2026-03-31	11.0000	11.2000	11.0000	11.2000	+14.169%	2	516	+273.036%
2026-03-30	10.2000	10.3000	9.8100	9.8100	-3.824%	28	515	+325.892%
2026-03-27	10.3000	10.4300	9.9000	10.2000	-3.774%	81	536	+309.608%
2026-03-26	11.0000	11.2000	10.6000	10.6000	-4.762%	35	532	+294.151%
2026-03-25	11.4700	11.4700	11.1300	11.1300	-6.076%	7	509	+275.382%
2026-03-24	12.0000	12.0000	11.8500	11.8500	-5.952%	2	507	+252.574%
2026-03-23	13.1100	13.4800	12.6000	12.6000	-5.900%	5	506	+231.587%
2026-03-20	12.7900	13.3900	12.7900	13.3900	-0.446%	3	501	+212.024%
2026-03-19	13.7100	13.7100	13.4500	13.4500	-3.653%	2	500	+210.632%
2026-03-18	14.6900	14.6900	13.9000	13.9600	-5.739%	8	500	+199.284%
2026-03-17	14.9800	15.2400	14.8100	14.8100	-7.264%	21	498	+182.107%
2026-03-13	16.7500	16.7500	15.9700	15.9700	-11.621%	3	491	+161.616%
2026-03-11	18.0700	18.0700	18.0700	18.0700	-0.166%	3	492	+131.212%
2026-03-10	18.1000	18.1000	18.1000	18.1000	-4.737%	5	491	+130.829%
2026-03-09	18.9500	19.0000	18.9500	19.0000	-8.213%	10	494	+119.895%
2026-03-05	20.7000	20.7000	20.7000	20.7000	+4.282%	1	502	+101.836%
2026-03-04	19.1200	20.8000	19.1200	19.8500	+2.320%	8	502	+110.479%
2026-03-03	19.7000	19.7000	19.4000	19.4000	+5.263%	3	500	+115.361%
2026-03-02	18.4300	18.4300	18.4300	18.4300	+7.652%	1	499	+126.696%
2026-02-27	17.8000	17.8000	17.1200	17.1200	-2.450%	2	499	+144.042%
2026-02-25	17.3500	17.5500	17.3500	17.5500	+14.631%	3	497	+138.063%
2026-02-23	15.1000	15.3100	14.9500	15.3100	-4.907%	9	497	+172.894%
2026-02-20	16.0600	16.1000	16.0600	16.1000	-0.617%	3	497	+159.503%
2026-02-18	16.3000	16.4500	16.2000	16.2000	+5.400%	4	496	+157.901%
2026-02-17	16.0000	16.0000	15.3700	15.3700	-6.961%	8	498	+171.828%
2026-02-13	16.4400	16.5200	16.4400	16.5200	-4.509%	2	496	+152.906%
2026-02-12	17.1700	17.7900	17.1700	17.3000	-1.593%	15	496	+141.503%
2026-02-11	17.5200	17.6600	17.5200	17.5800	-13.314%	6	507	+137.656%
2026-02-10	19.0000	20.2800	19.0000	20.2800	+12.044%	4	505	+106.016%
2026-02-09	18.1000	18.1000	18.1000	18.1000	+20.106%	1	501	+130.829%
2026-02-06	16.0000	16.0000	15.0700	15.0700	+0.467%	2	502	+177.240%
2026-02-05	15.7900	15.7900	15.0000	15.0000	-16.944%	8	502	+178.533%
2026-02-04	17.9200	18.0600	17.9200	18.0600	+5.183%	2	504	+131.340%
2026-02-03	17.2600	17.2600	17.1000	17.1700	-11.949%	3	504	+143.331%
2026-02-02	19.8800	19.8800	19.5000	19.5000	-4.177%	2	504	+114.256%
2026-01-30	21.5200	21.5200	20.2900	20.3500	+7.105%	7	503	+105.307%
2026-01-29	20.3000	22.0000	18.9000	19.0000	-38.392%	153	506	+119.895%
2026-01-27	30.5700	31.1700	30.3100	30.8400	+4.507%	47	390	+35.473%
2026-01-26	27.9600	29.5100	27.8700	29.5100	+4.831%	15	400	+41.579%
2026-01-23	25.2700	29.3800	25.2700	28.1500	+17.537%	68	411	+48.419%
2026-01-22	23.9000	23.9500	23.9000	23.9500	+8.371%	4	362	+74.447%
2026-01-21	23.1400	23.1500	21.5400	22.1000	-14.175%	13	363	+89.050%
2026-01-16	25.7700	25.7700	25.7500	25.7500	+2.183%	2	363	+62.252%
2026-01-15	24.9500	25.2000	24.9500	25.2000	-0.395%	8	363	+65.794%
2026-01-14	26.5600	26.5600	25.0400	25.3000	-7.866%	37	357	+65.138%
2026-01-13	27.5000	27.5000	27.1800	27.4600	-3.649%	19	345	+52.149%
2026-01-12	29.6100	30.0000	28.5000	28.5000	-4.040%	6	341	+46.596%
2026-01-09	29.7000	29.7000	29.7000	29.7000	+2.414%	1	346	+40.673%
2026-01-06	28.3500	29.7000	28.3500	29.0000	0.000%	22	346	+44.069%
2026-01-05	28.8900	29.0000	28.8900	29.0000	-0.344%	3	337	+44.069%
2026-01-02	29.9000	30.0000	29.0700	29.1000	-8.318%	112	337	+43.574%
2025-12-31	32.0000	32.0000	31.7400	31.7400	-0.905%	2	293	+31.632%
2025-12-30	32.0300	32.0300	32.0300	32.0300	-4.159%	2	293	+30.440%
2025-12-29	32.3200	33.4200	32.3200	33.4200	+1.581%	2	291	+25.015%
2025-12-26	32.9300	32.9300	32.8100	32.9000	-1.497%	15	289	+26.991%
2025-12-23	33.2600	33.5500	33.2600	33.4000	-0.654%	7	284	+25.090%
2025-12-22	33.6200	33.6200	33.6200	33.6200	+2.500%	2	277	+24.271%
2025-12-19	32.7900	32.8000	32.7900	32.8000	-3.159%	2	277	+27.378%
2025-12-18	33.0000	34.9000	33.0000	33.8700	+5.844%	4	275	+23.354%
2025-12-17	32.0000	32.0000	32.0000	32.0000	-0.498%	5	274	+30.563%
2025-12-16	32.1700	32.1700	32.1600	32.1600	-1.107%	2	274	+29.913%
2025-12-15	33.4700	34.2000	32.0000	32.5200	-6.363%	167	272	+28.475%
2025-12-12	34.5000	35.5000	34.5000	34.7300	-4.719%	4	122	+20.299%
2025-12-11	36.4500	36.4500	36.4500	36.4500	+5.959%	1	122	+14.623%
2025-12-10	34.7700	35.0000	33.6000	34.4000	-8.511%	31	122	+21.453%
2025-12-09	37.6000	37.6000	37.6000	37.6000	-1.053%	1	97	+11.117%
2025-12-08	37.0400	38.2300	37.0400	38.0000	+9.668%	5	97	+9.947%
2025-12-05	34.9300	34.9600	33.9500	34.6500	+2.212%	26	97	+20.577%
2025-12-04	33.6000	33.9000	33.6000	33.9000	-0.294%	2	78	+23.245%
2025-12-03	34.0000	35.2600	33.0500	34.0000	-9.237%	46	77	+22.882%
2025-12-02	37.1000	37.4600	36.9100	37.4600	+1.904%	6	40	+11.532%
2025-12-01	36.4500	37.0000	35.3500	36.7600	-4.519%	15	38	+13.656%
2025-11-28	38.4300	40.4500	38.4300	38.5000	+5.740%	4	35	+8.519%
2025-11-26	36.4100	36.4100	36.4100	36.4100	+2.563%	1	31	+14.749%
2025-11-25	30.8000	35.5000	30.7800	35.5000	+6.575%	33	31	+17.690%
2025-11-24	31.8000	33.3100	31.8000	33.3100	0.000%	6	6	+25.428%