Dark

MSFT20280616C720
MSFT Jun 16 2028 720.00 Call (MSFT280616C00720000)
option OPRA

EOD

Sep 25, 2026

40.80+18.950%(+6.50)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	38.3000	40.8500	38.3000	40.8000	+18.950%	31	3,217	0.000%
2026-09-24	33.6700	34.3000	33.6700	34.3000	-3.841%	82	3,227	+18.950%
2026-09-23	34.0000	35.9000	34.0000	35.6700	+3.994%	32	3,203	+14.382%
2026-09-22	34.3000	34.3000	34.3000	34.3000	-2.000%	1	3,187	+18.950%
2026-09-21	33.0000	35.0000	31.7200	35.0000	+9.375%	4	3,187	+16.571%
2026-09-18	32.5000	32.7500	32.0000	32.0000	-4.048%	147	3,186	+27.500%
2026-09-17	34.5400	34.5400	33.3000	33.3500	-0.626%	177	3,131	+22.339%
2026-09-16	33.6800	33.7300	33.5600	33.5600	-2.583%	6	2,997	+21.573%
2026-09-11	34.4500	34.4500	34.4500	34.4500	+4.966%	1	2,992	+18.433%
2026-09-08	33.1200	33.1200	32.8200	32.8200	-5.960%	4	2,991	+24.314%
2026-09-04	36.0000	36.0000	34.9000	34.9000	-10.765%	2	2,991	+16.905%
2026-09-03	38.3400	39.1400	38.3400	39.1100	+15.029%	9	2,991	+4.321%
2026-09-02	35.5500	35.5500	34.0000	34.0000	-5.345%	43	2,988	+20.000%
2026-09-01	35.9300	36.2500	35.9200	35.9200	-16.465%	4	2,984	+13.586%
2026-08-28	39.1300	43.4000	39.1300	43.0000	+14.667%	6	2,984	-5.116%
2026-08-27	37.0500	37.5000	37.0500	37.5000	+6.232%	22	2,986	+8.800%
2026-08-26	35.1000	35.3500	34.8100	35.3000	+6.325%	9	2,985	+15.581%
2026-08-25	33.6900	33.7500	33.2000	33.2000	+0.820%	4	2,985	+22.892%
2026-08-24	32.9300	32.9300	32.9300	32.9300	+0.703%	1	2,983	+23.899%
2026-08-21	32.7000	32.7000	32.7000	32.7000	+2.347%	1	2,983	+24.771%
2026-08-20	31.8500	32.0600	30.8500	31.9500	-0.776%	18	2,983	+27.700%
2026-08-19	32.0000	33.7000	31.8100	32.2000	+0.312%	4	2,987	+26.708%
2026-08-18	32.1000	32.1000	32.1000	32.1000	+3.116%	4	2,986	+27.103%
2026-08-17	33.8500	33.8500	31.1300	31.1300	-15.061%	4	2,990	+31.063%
2026-08-14	37.1500	37.1500	36.6500	36.6500	+0.825%	7	2,991	+11.323%
2026-08-13	36.6000	36.6000	36.3500	36.3500	-1.624%	14	2,998	+12.242%
2026-08-12	38.8900	38.8900	36.2000	36.9500	-8.449%	77	2,999	+10.419%
2026-08-11	40.8000	40.8000	40.1000	40.3600	-6.790%	9	3,016	+1.090%
2026-08-10	43.7500	43.8600	43.3000	43.3000	+6.206%	31	3,012	-5.774%
2026-08-07	40.6000	40.7700	40.6000	40.7700	-0.318%	2	3,014	+0.074%
2026-08-06	39.8500	40.9000	39.6000	40.9000	+5.794%	6	3,015	-0.244%
2026-08-05	39.0500	39.0500	37.3000	38.6600	-1.803%	30	3,011	+5.535%
2026-08-04	35.7100	39.3700	35.7100	39.3700	+10.901%	11	3,030	+3.632%
2026-08-03	31.0500	36.1000	31.0500	35.5000	+27.836%	25	3,033	+14.930%
2026-07-31	26.4000	27.7700	24.7500	27.7700	+9.202%	53	3,039	+46.921%
2026-07-30	24.7900	26.7000	22.4800	25.4300	+52.275%	142	3,050	+60.440%
2026-07-29	17.5000	18.9000	16.7000	16.7000	-8.393%	80	3,149	+144.311%
2026-07-28	18.2000	19.3000	17.4000	18.2300	+5.133%	46	3,129	+123.807%
2026-07-27	18.1000	18.2000	17.2200	17.3400	-1.197%	8	3,119	+135.294%
2026-07-24	17.0000	18.1000	17.0000	17.5500	+1.680%	5	3,124	+132.479%
2026-07-23	17.0000	17.2600	16.7900	17.2600	-9.158%	454	3,127	+136.385%
2026-07-22	19.5000	19.5000	19.0000	19.0000	-12.844%	23	2,762	+114.737%
2026-07-20	22.0000	23.2000	21.6000	21.8000	+4.356%	170	2,759	+87.156%
2026-07-17	20.5500	20.8900	19.7500	20.8900	-2.292%	13	2,716	+95.309%
2026-07-16	22.0000	23.1100	20.9200	21.3800	+2.788%	957	2,724	+90.833%
2026-07-15	18.9500	21.2000	18.9500	20.8000	+10.053%	58	2,395	+96.154%
2026-07-14	19.0000	19.0700	18.8900	18.9000	-6.988%	4	2,373	+115.873%
2026-07-13	19.5000	20.4200	19.5000	20.3200	+8.954%	13	2,370	+100.787%
2026-07-10	19.0000	19.0000	18.6000	18.6500	+4.775%	9	2,367	+118.767%
2026-07-09	17.1000	17.9900	17.1000	17.8000	-1.330%	18	2,363	+129.213%
2026-07-08	18.3500	18.7400	17.8600	18.0400	-14.502%	31	2,358	+126.164%
2026-07-07	21.1000	21.2000	20.8000	21.1000	+7.708%	41	2,360	+93.365%
2026-07-06	19.9400	19.9500	19.5000	19.5900	-7.942%	29	2,354	+108.270%
2026-07-02	19.9700	21.6500	19.9700	21.2800	+9.128%	124	2,345	+91.729%
2026-07-01	18.7000	20.7500	18.7000	19.5000	+9.859%	19	2,345	+109.231%
2026-06-30	17.2100	18.0500	17.0200	17.7500	+4.106%	93	2,343	+129.859%
2026-06-29	18.4500	19.0000	16.3900	17.0500	-5.278%	82	2,289	+139.296%
2026-06-26	15.2000	18.0000	15.2000	18.0000	+21.212%	195	2,266	+126.667%
2026-06-25	14.8500	14.8500	14.0000	14.8500	-3.571%	16	2,205	+174.747%
2026-06-24	16.4500	16.5100	15.4000	15.4000	-6.667%	106	2,194	+164.935%
2026-06-23	17.1200	17.1200	16.5000	16.5000	+3.125%	52	2,271	+147.273%
2026-06-22	17.8100	17.8100	16.0000	16.0000	-11.943%	100	2,309	+155.000%
2026-06-18	17.6300	18.9500	17.5000	18.1700	+3.121%	121	2,270	+124.546%
2026-06-17	19.5000	19.5000	17.6200	17.6200	-13.627%	21	2,270	+131.555%
2026-06-16	22.0000	22.0000	20.4000	20.4000	-9.333%	11	2,270	+100.000%
2026-06-15	22.0000	23.0000	21.7500	22.5000	+7.810%	100	2,271	+81.333%
2026-06-12	19.1500	20.8700	19.1500	20.8700	+7.026%	44	2,190	+95.496%
2026-06-11	19.1900	19.6000	19.0000	19.5000	-8.235%	152	2,192	+109.231%
2026-06-10	21.8700	22.1000	21.2500	21.2500	-4.494%	198	2,190	+92.000%
2026-06-09	22.1500	22.3000	22.1500	22.2500	-7.906%	79	2,085	+83.371%
2026-06-08	23.0000	24.1600	21.4500	24.1600	+3.558%	118	2,021	+68.874%
2026-06-05	25.7500	25.7500	23.3300	23.3300	-11.562%	87	1,949	+74.882%
2026-06-04	26.4200	26.6000	26.3800	26.3800	+4.104%	6	1,885	+54.663%
2026-06-03	27.1500	27.1600	25.0800	25.3400	-12.621%	278	1,882	+61.010%
2026-06-02	30.2700	30.4700	29.0000	29.0000	-13.407%	44	1,839	+40.690%
2026-06-01	31.0000	33.6000	30.5000	33.4900	+26.377%	677	1,846	+21.827%
2026-05-29	23.6000	26.5000	23.6000	26.5000	+22.345%	12	1,597	+53.962%
2026-05-28	21.6000	22.0200	21.0000	21.6600	+15.213%	70	1,596	+88.366%
2026-05-27	19.9000	19.9000	18.8000	18.8000	-0.529%	3	1,555	+117.021%
2026-05-26	19.7500	19.7500	18.9000	18.9000	-4.061%	18	1,554	+115.873%
2026-05-22	19.8200	20.0400	19.2200	19.7000	-0.253%	142	1,542	+107.107%
2026-05-21	19.4000	19.8000	18.7000	19.7500	+4.332%	422	1,494	+106.582%
2026-05-20	18.0000	18.9300	17.6200	18.9300	+2.324%	16	1,494	+115.531%
2026-05-19	20.4600	20.4600	18.5000	18.5000	-4.145%	29	1,271	+120.541%
2026-05-18	19.5000	20.0000	18.6000	19.3000	-0.515%	134	1,271	+111.399%
2026-05-15	19.2700	20.0000	18.7600	19.4000	+16.867%	38	1,271	+110.309%
2026-05-14	16.9000	16.9000	15.6500	16.6000	+14.483%	26	1,228	+145.783%
2026-05-13	14.5000	14.5000	14.5000	14.5000	-6.452%	1	1,228	+181.379%
2026-05-12	15.6000	16.0000	14.8000	15.5000	-2.821%	15	1,228	+163.226%
2026-05-11	15.8000	15.9500	15.6500	15.9500	-1.543%	13	1,228	+155.799%
2026-05-08	16.6000	16.6000	16.2000	16.2000	-12.432%	10	1,214	+151.852%
2026-05-07	18.5500	18.5500	17.5000	18.5000	+16.719%	8	1,213	+120.541%
2026-05-06	15.0000	16.5000	14.8800	15.8500	-0.938%	42	1,212	+157.413%
2026-05-05	16.4800	16.4800	15.4500	16.0000	-2.736%	149	1,225	+155.000%
2026-05-04	16.9500	17.1900	16.2600	16.4500	-2.950%	11	1,219	+148.024%
2026-05-01	18.0000	18.0000	16.9500	16.9500	+0.893%	29	1,217	+140.708%
2026-04-30	15.8800	16.8000	15.5000	16.8000	-17.607%	85	1,217	+142.857%
2026-04-29	20.0700	20.8700	20.0700	20.3900	-5.602%	35	1,231	+100.098%
2026-04-28	21.1500	21.6000	19.8200	21.6000	+3.597%	69	1,220	+88.889%
2026-04-27	19.3100	21.2000	18.4500	20.8500	+2.912%	1,317	1,196	+95.683%
2026-04-24	19.5900	20.5500	19.4500	20.2600	+11.934%	187	638	+101.382%
2026-04-23	18.1000	19.5000	18.0000	18.1000	-14.137%	91	618	+125.414%
2026-04-22	20.5000	21.1500	19.3500	21.0800	+5.400%	212	539	+93.548%
2026-04-21	19.5000	20.0000	19.5000	20.0000	+12.994%	2	415	+104.000%
2026-04-20	17.6000	18.2000	17.6000	17.7000	-8.290%	8	415	+130.508%
2026-04-17	20.0000	21.0200	18.5200	19.3000	+4.043%	39	412	+111.399%
2026-04-16	18.5000	19.2500	17.1500	18.5500	+12.424%	49	393	+119.946%
2026-04-15	16.3000	17.5000	15.4700	16.5000	+11.486%	111	398	+147.273%
2026-04-14	13.9700	14.8500	13.9700	14.8000	+12.977%	18	443	+175.676%
2026-04-13	10.4500	13.1000	10.4300	13.1000	+28.055%	27	458	+211.450%
2026-04-10	10.9500	10.9500	9.9600	10.2300	+2.300%	26	455	+298.827%
2026-04-09	10.2000	10.2000	9.4000	10.0000	+4.167%	10	448	+308.000%
2026-04-08	10.5000	10.5000	9.6000	9.6000	+0.840%	4	443	+325.000%
2026-04-07	9.4000	9.5200	9.2500	9.5200	-2.758%	30	444	+328.571%
2026-04-06	9.7900	9.7900	9.7900	9.7900	-0.609%	1	443	+316.752%
2026-04-02	9.5000	9.8500	9.5000	9.8500	+0.203%	4	443	+314.213%
2026-03-31	10.2800	10.2800	9.8300	9.8300	+8.022%	17	443	+315.056%
2026-03-30	9.0200	9.6500	8.7500	9.1000	+1.111%	46	430	+348.352%
2026-03-27	9.0000	9.5000	9.0000	9.0000	-5.561%	27	424	+353.333%
2026-03-26	10.0000	10.0000	9.5300	9.5300	-3.737%	6	420	+328.122%
2026-03-25	10.2800	10.2800	9.7900	9.9000	-4.808%	29	420	+312.121%
2026-03-24	10.7000	10.7000	10.4000	10.4000	-8.370%	28	417	+292.308%
2026-03-23	11.8000	11.9500	11.2000	11.3500	-0.439%	51	396	+259.471%
2026-03-20	11.4500	11.8500	11.4000	11.4000	-4.603%	31	394	+257.895%
2026-03-19	12.1500	12.1500	11.8400	11.9500	-3.629%	19	366	+241.423%
2026-03-18	12.9000	13.8500	12.3800	12.4000	-6.061%	26	356	+229.032%
2026-03-17	13.6000	13.6000	13.0500	13.2000	-5.376%	23	336	+209.091%
2026-03-16	13.8000	14.0000	13.5500	13.9500	0.000%	4	337	+192.473%
2026-03-13	14.7600	14.7600	13.9000	13.9500	-8.525%	11	336	+192.473%
2026-03-12	15.2500	15.2500	15.2500	15.2500	-0.974%	3	335	+167.541%
2026-03-11	15.3500	15.4000	15.3500	15.4000	-3.750%	3	336	+164.935%
2026-03-10	16.3000	16.3000	16.0000	16.0000	-3.614%	5	336	+155.000%
2026-03-09	16.9000	16.9000	16.6000	16.6000	-5.143%	2	337	+145.783%
2026-03-06	17.6000	17.6000	17.5000	17.5000	-6.417%	5	363	+133.143%
2026-03-05	18.8000	18.8000	18.5000	18.7000	+5.056%	4	368	+118.182%
2026-03-04	17.5000	18.5000	17.5000	17.8000	+3.488%	25	370	+129.213%
2026-03-03	16.4000	17.3000	16.4000	17.2000	+4.878%	9	376	+137.209%
2026-03-02	16.3000	16.4500	16.3000	16.4000	+7.541%	5	376	+148.780%
2026-02-27	15.7500	15.7500	15.2500	15.2500	-8.955%	2	377	+167.541%
2026-02-26	17.0000	17.0000	16.7500	16.7500	+2.761%	2	375	+143.582%
2026-02-25	15.7500	16.3000	15.7500	16.3000	+15.194%	3	371	+150.307%
2026-02-24	13.7500	14.2000	13.5700	14.1500	+7.197%	100	371	+188.339%
2026-02-23	13.5000	13.6400	13.2000	13.2000	-8.142%	5	285	+209.091%
2026-02-20	14.3800	14.3800	14.3700	14.3700	-2.245%	2	281	+183.925%
2026-02-19	15.0000	15.0000	14.7000	14.7000	0.000%	3	281	+177.551%
2026-02-18	14.4700	14.7000	14.3500	14.7000	+7.535%	3	281	+177.551%
2026-02-17	14.3500	14.7200	13.6700	13.6700	-10.361%	11	280	+198.464%
2026-02-13	15.8000	15.8000	14.7300	15.2500	-1.613%	3	281	+167.541%
2026-02-12	15.1200	15.5000	14.6200	15.5000	-0.958%	17	281	+163.226%
2026-02-11	15.4000	16.2000	15.4000	15.6500	-9.275%	15	274	+160.703%
2026-02-10	17.3000	18.4000	17.2500	17.2500	+3.293%	15	269	+136.522%
2026-02-09	15.6200	16.8500	15.6200	16.7000	+11.333%	5	270	+144.311%
2026-02-06	13.5000	15.0000	13.5000	15.0000	+11.111%	14	272	+172.000%
2026-02-05	13.9500	14.5000	13.5000	13.5000	-14.826%	6	271	+202.222%
2026-02-04	16.4000	16.4000	15.7000	15.8500	+6.376%	14	271	+157.413%
2026-02-03	15.4000	15.5000	14.9000	14.9000	-10.133%	26	270	+173.826%
2026-02-02	17.2500	17.2500	16.5800	16.5800	-10.136%	22	265	+146.080%
2026-01-30	19.2300	19.2300	18.1400	18.4500	0.000%	12	257	+121.138%
2026-01-29	19.4500	19.4500	16.9500	18.4500	-38.500%	37	256	+121.138%
2026-01-28	28.8500	30.0000	28.7900	30.0000	+5.263%	19	227	+36.000%
2026-01-27	28.0000	28.5000	27.5800	28.5000	+4.779%	7	221	+43.158%
2026-01-26	24.8800	27.2000	24.8800	27.2000	+4.615%	3	223	+50.000%
2026-01-23	25.0500	26.4900	25.0500	26.0000	+21.212%	9	224	+56.923%
2026-01-22	21.1500	21.4500	21.1500	21.4500	+8.883%	2	224	+90.210%
2026-01-21	20.2700	20.3800	19.2000	19.7000	-6.635%	11	222	+107.107%
2026-01-20	21.0500	21.1000	20.9800	21.1000	-5.593%	4	212	+93.365%
2026-01-16	22.9000	22.9000	22.3500	22.3500	-0.445%	9	204	+82.550%
2026-01-15	23.2500	23.2500	22.2500	22.4500	-0.222%	3	204	+81.737%
2026-01-14	23.2000	23.2000	22.3100	22.5000	-6.250%	7	204	+81.333%
2026-01-13	25.0000	25.0000	23.9100	24.0000	-9.605%	8	199	+70.000%
2026-01-12	26.5500	26.5500	26.5500	26.5500	+0.189%	1	196	+53.672%
2026-01-09	26.5000	26.5000	26.5000	26.5000	+1.338%	1	195	+53.962%
2026-01-08	27.6500	27.6500	26.1500	26.1500	-6.607%	2	194	+56.023%
2026-01-07	27.7500	29.2500	27.7500	28.0000	+5.940%	4	194	+45.714%
2026-01-06	25.5000	26.8000	25.5000	26.4300	+0.494%	9	193	+54.370%
2026-01-05	25.7500	26.3000	25.7500	26.3000	-0.379%	19	180	+55.133%
2026-01-02	27.0000	27.0000	25.8700	26.4000	-8.966%	18	180	+54.545%
2025-12-31	28.4800	29.0000	28.4800	29.0000	-1.193%	2	168	+40.690%
2025-12-30	29.4900	29.6000	29.2400	29.3500	+1.557%	22	168	+39.012%
2025-12-29	28.9000	28.9000	28.9000	28.9000	-2.726%	1	166	+41.176%
2025-12-26	30.0000	30.0000	29.6200	29.7100	-0.635%	26	166	+37.327%
2025-12-23	30.0600	30.0600	29.9000	29.9000	+1.014%	40	181	+36.455%
2025-12-22	31.1500	31.1500	29.5000	29.6000	-0.471%	115	156	+37.838%
2025-12-19	29.7300	30.4100	29.7300	29.7400	-2.969%	16	121	+37.189%
2025-12-18	29.8300	30.6500	29.8300	30.6500	+5.218%	101	109	+33.116%
2025-12-16	29.1300	29.1300	29.1300	29.1300	+0.448%	1	9	+40.062%
2025-12-15	28.2000	29.0000	28.2000	29.0000	-6.452%	3	9	+40.690%
2025-12-12	31.5400	31.5400	30.7000	31.0000	-4.615%	4	7	+31.613%
2025-12-11	31.5900	32.5000	31.0300	32.5000	0.000%	7	5	+25.538%