Dark

MSFT20280616C350
MSFT Jun 16 2028 350.00 Call (MSFT280616C00350000)
option OPRA

EOD

Aug 3, 2026

185.13+14.278%(+23.13)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	175.0000	185.1300	175.0000	185.1300	+14.278%	64	767	0.000%
2026-07-31	158.0000	162.0000	154.0000	162.0000	+5.031%	84	768	+14.278%
2026-07-30	140.4000	155.0100	138.2500	154.2400	+43.934%	80	734	+20.027%
2026-07-29	110.2700	110.2700	107.1600	107.1600	-0.548%	3	741	+72.760%
2026-07-28	113.8000	114.4200	107.7500	107.7500	+0.233%	19	741	+71.814%
2026-07-27	107.7000	111.0000	107.5000	107.5000	+3.167%	8	739	+72.214%
2026-07-24	104.2000	104.2000	104.2000	104.2000	+0.969%	1	743	+77.668%
2026-07-23	108.6000	108.6000	100.2000	103.2000	-4.533%	11	743	+79.390%
2026-07-22	116.6500	116.6500	107.2000	108.1000	-7.210%	6	740	+71.258%
2026-07-21	115.7000	116.7000	115.7000	116.5000	-1.413%	5	736	+58.910%
2026-07-20	113.9000	118.1700	113.8600	118.1700	+5.040%	5	737	+56.664%
2026-07-17	112.0900	112.5000	109.7500	112.5000	-3.359%	13	734	+64.560%
2026-07-16	115.8500	119.6300	114.5000	116.4100	+1.935%	28	730	+59.033%
2026-07-15	115.0000	115.2200	112.8200	114.2000	+7.200%	6	719	+62.110%
2026-07-14	102.2000	106.5300	102.2000	106.5300	-3.022%	3	719	+73.782%
2026-07-13	108.4200	109.8500	108.4200	109.8500	+3.632%	3	718	+68.530%
2026-07-10	104.5000	106.0000	104.5000	106.0000	+3.617%	2	716	+74.651%
2026-07-09	97.9000	102.3000	97.9000	102.3000	-2.292%	12	712	+80.968%
2026-07-08	105.6000	105.8000	103.6700	104.7000	-5.676%	20	709	+76.819%
2026-07-07	113.1000	113.1000	111.0000	111.0000	+3.333%	5	701	+66.784%
2026-07-06	104.6000	107.7500	104.6000	107.4200	-2.963%	9	696	+72.342%
2026-07-02	107.0000	111.0000	107.0000	110.7000	+4.434%	7	694	+67.236%
2026-07-01	103.0000	109.0600	99.5000	106.0000	+9.845%	20	694	+74.651%
2026-06-30	96.8000	97.2800	94.4000	96.5000	+2.116%	49	692	+91.845%
2026-06-29	103.0000	103.0000	93.8500	94.5000	-1.665%	25	708	+95.905%
2026-06-26	91.1000	96.5000	91.1000	96.1000	+13.059%	64	689	+92.643%
2026-06-25	89.4000	89.4000	81.6500	85.0000	-8.504%	205	654	+117.800%
2026-06-24	98.8000	98.8000	92.9000	92.9000	-4.864%	3	473	+99.279%
2026-06-23	98.0000	98.6500	96.7500	97.6500	+4.327%	17	472	+89.585%
2026-06-22	98.9500	101.4000	93.6000	93.6000	-6.773%	59	455	+97.788%
2026-06-18	100.3000	100.9500	97.3500	100.4000	+0.100%	12	407	+84.392%
2026-06-17	105.0300	105.0300	100.0000	100.3000	-9.883%	25	407	+84.576%
2026-06-16	111.0000	111.3000	109.4000	111.3000	-4.872%	4	407	+66.334%
2026-06-15	111.3900	117.0000	111.3900	117.0000	+7.113%	10	403	+58.231%
2026-06-12	104.0000	109.2300	103.0000	109.2300	+3.144%	19	403	+69.486%
2026-06-11	111.7500	111.7500	103.7300	105.9000	-6.531%	27	392	+74.816%
2026-06-10	113.3000	113.3000	113.3000	113.3000	-2.747%	1	389	+63.398%
2026-06-09	120.9700	122.8000	116.1500	116.5000	-6.237%	13	388	+58.910%
2026-06-08	123.5000	124.2500	123.5000	124.2500	-1.972%	3	382	+48.998%
2026-06-05	132.1800	132.1800	125.0000	126.7500	-6.801%	16	379	+46.059%
2026-06-04	138.5000	138.5000	135.0000	136.0000	+0.555%	3	373	+36.125%
2026-06-03	142.0000	142.8300	135.2500	135.2500	-7.805%	6	371	+36.880%
2026-06-02	147.0000	147.0000	146.7000	146.7000	-10.609%	4	370	+26.196%
2026-06-01	160.7500	165.0000	160.7500	164.1100	+12.907%	18	366	+12.808%
2026-05-29	145.0000	146.4400	144.4000	145.3500	+9.989%	30	371	+27.368%
2026-05-28	130.0000	132.5000	130.0000	132.1500	+7.966%	15	342	+40.091%
2026-05-27	120.0000	122.4000	120.0000	122.4000	-2.080%	8	357	+51.250%
2026-05-26	125.0000	125.0000	125.0000	125.0000	-1.264%	10	359	+48.104%
2026-05-22	126.0000	126.6000	126.0000	126.6000	-0.511%	4	359	+46.232%
2026-05-21	125.1900	127.3500	125.1900	127.2500	+1.394%	3	361	+45.485%
2026-05-19	132.0000	132.0000	125.5000	125.5000	-3.089%	9	361	+47.514%
2026-05-18	124.8000	129.5000	124.8000	129.5000	-1.183%	7	365	+42.958%
2026-05-15	127.5000	133.2700	127.5000	131.0500	+10.684%	14	365	+41.267%
2026-05-14	119.0000	119.0000	118.2000	118.4000	+4.161%	12	379	+56.360%
2026-05-13	113.2200	114.0000	113.2200	113.6700	-3.342%	13	354	+62.866%
2026-05-12	117.6500	117.6500	117.6000	117.6000	+0.513%	2	354	+57.423%
2026-05-11	117.0000	117.0000	117.0000	117.0000	-3.957%	1	354	+58.231%
2026-05-08	121.0000	122.2200	121.0000	121.8200	-3.965%	7	353	+51.970%
2026-05-07	126.8500	126.8500	126.8500	126.8500	+5.708%	2	354	+45.944%
2026-05-06	114.0000	121.0600	114.0000	120.0000	+0.840%	21	352	+54.275%
2026-05-05	118.5000	120.0000	117.5000	119.0000	-1.718%	6	349	+55.571%
2026-05-04	122.0600	122.1000	119.2500	121.0800	-0.444%	7	348	+52.899%
2026-05-01	121.6200	121.6200	121.6200	121.6200	+3.506%	2	347	+52.220%
2026-04-30	118.0000	118.3000	110.5800	117.5000	-10.305%	10	347	+57.557%
2026-04-29	130.0000	133.5000	130.0000	131.0000	-3.655%	3	342	+41.321%
2026-04-28	135.0000	135.9700	135.0000	135.9700	+3.203%	3	345	+36.155%
2026-04-27	130.3500	133.4600	130.3500	131.7500	+0.573%	4	344	+40.516%
2026-04-24	131.0000	131.0000	131.0000	131.0000	+5.645%	2	343	+41.321%
2026-04-23	128.4500	129.6500	124.0000	124.0000	-9.403%	17	342	+49.298%
2026-04-22	136.0100	137.0000	136.0100	136.8700	+3.345%	3	338	+35.260%
2026-04-21	130.9500	132.8600	130.9500	132.4400	+5.530%	7	332	+39.784%
2026-04-20	125.5000	125.5000	125.5000	125.5000	-2.751%	3	332	+47.514%
2026-04-17	137.0000	137.0000	128.8500	129.0500	+3.240%	9	335	+43.456%
2026-04-16	126.0000	126.0000	123.0900	125.0000	+1.585%	4	342	+48.104%
2026-04-15	112.3000	123.0500	112.3000	123.0500	+12.890%	9	340	+50.451%
2026-04-14	105.1500	109.0000	105.1500	109.0000	+11.179%	38	341	+69.844%
2026-04-13	91.7500	100.5000	91.7500	98.0400	+6.565%	7	375	+88.831%
2026-04-10	92.7500	92.7500	90.4500	92.0000	+1.099%	40	374	+101.228%
2026-04-09	90.2800	91.0000	88.6000	91.0000	-3.191%	11	342	+103.440%
2026-04-08	95.3500	95.8000	94.0000	94.0000	+3.297%	26	333	+96.947%
2026-04-07	91.9600	91.9600	90.1900	91.0000	-0.546%	4	338	+103.440%
2026-04-06	91.5000	91.7000	91.5000	91.5000	+0.066%	3	336	+102.328%
2026-04-02	90.5000	92.2500	89.8000	91.4400	-1.253%	7	330	+102.461%
2026-04-01	91.2500	92.6000	90.5000	92.6000	+0.652%	15	330	+99.924%
2026-03-31	87.7000	92.0000	87.1000	92.0000	+10.843%	19	323	+101.228%
2026-03-30	85.3000	85.3000	83.0000	83.0000	-0.060%	2	313	+123.048%
2026-03-27	85.1200	86.3400	83.0500	83.0500	-8.059%	8	312	+122.914%
2026-03-26	93.8000	93.8000	90.3300	90.3300	-3.597%	4	311	+104.949%
2026-03-25	93.9500	94.1000	93.7000	93.7000	-0.951%	4	310	+97.577%
2026-03-24	96.0000	96.7000	93.1500	94.6000	-6.262%	113	309	+95.698%
2026-03-23	102.3000	103.4700	100.3000	100.9200	-0.718%	115	310	+83.442%
2026-03-20	103.4000	103.4000	101.5000	101.6500	-3.649%	28	275	+82.125%
2026-03-19	105.6500	105.6500	105.5000	105.5000	-6.222%	9	274	+75.479%
2026-03-17	112.5000	112.5000	112.5000	112.5000	+0.716%	2	283	+64.560%
2026-03-13	114.4000	114.6600	111.2000	111.7000	-5.459%	66	285	+65.739%
2026-03-10	118.2500	118.2500	118.1500	118.1500	-1.138%	4	311	+56.691%
2026-03-09	119.5100	119.5100	119.5100	119.5100	-2.520%	1	311	+54.908%
2026-03-05	122.0000	122.6000	122.0000	122.6000	+4.697%	58	310	+51.003%
2026-03-03	117.1000	117.1000	117.1000	117.1000	+4.507%	1	252	+58.096%
2026-02-27	112.0500	112.0500	112.0500	112.0500	-2.063%	2	251	+65.221%
2026-02-26	116.1000	116.1000	114.4100	114.4100	+0.891%	3	249	+61.813%
2026-02-25	113.4000	113.4000	113.4000	113.4000	+8.725%	2	253	+63.254%
2026-02-24	104.3000	104.3000	104.3000	104.3000	+0.627%	2	253	+77.498%
2026-02-23	104.6000	104.6400	103.6500	103.6500	-7.867%	9	253	+78.611%
2026-02-19	112.5000	112.5000	112.5000	112.5000	+1.847%	4	248	+64.560%
2026-02-17	110.0000	110.4600	110.0000	110.4600	-3.780%	4	244	+67.599%
2026-02-13	114.8000	114.8000	114.8000	114.8000	+0.702%	1	239	+61.263%
2026-02-12	114.0000	114.0000	114.0000	114.0000	-2.564%	1	239	+62.395%
2026-02-11	119.6000	119.6000	116.2500	117.0000	-6.288%	8	238	+58.231%
2026-02-10	127.8500	128.1000	124.0500	124.8500	+1.504%	10	230	+48.282%
2026-02-09	122.5000	123.0000	122.5000	123.0000	+12.844%	2	230	+50.512%
2026-02-06	112.0000	112.0000	108.5000	109.0000	+1.395%	4	230	+69.844%
2026-02-05	112.5700	116.0000	107.5000	107.5000	-14.240%	7	230	+72.214%
2026-02-04	125.3500	125.3500	125.3500	125.3500	+4.572%	1	227	+47.690%
2026-02-03	122.7800	122.7800	119.8700	119.8700	-7.792%	2	226	+54.442%
2026-02-02	135.0000	135.0000	130.0000	130.0000	-4.447%	5	224	+42.408%
2026-01-30	138.5000	140.8000	136.0000	136.0500	+3.697%	5	219	+36.075%
2026-01-29	137.0000	137.0000	130.0000	131.2000	-22.873%	16	217	+41.105%
2026-01-26	170.5800	170.5800	170.1100	170.1100	+1.862%	4	205	+8.830%
2026-01-23	165.0000	167.0000	164.8500	167.0000	+11.706%	11	206	+10.856%
2026-01-21	149.5000	149.5000	149.5000	149.5000	-4.601%	1	204	+23.833%
2026-01-14	156.7100	156.7100	156.7100	156.7100	-5.908%	1	203	+18.135%
2026-01-13	170.7000	170.7000	164.7800	166.5500	-4.910%	174	202	+11.156%
2026-01-12	175.1500	175.1500	175.1500	175.1500	-0.080%	1	37	+5.698%
2026-01-08	175.2900	175.2900	175.2900	175.2900	+0.852%	3	37	+5.614%
2026-01-06	173.6900	173.8100	173.6900	173.8100	+1.703%	2	37	+6.513%
2026-01-05	170.9000	170.9000	170.9000	170.9000	+0.059%	1	37	+8.327%
2026-01-02	175.0000	175.0000	170.5500	170.8000	-6.769%	4	37	+8.390%
2025-12-30	183.2000	183.2000	183.2000	183.2000	+0.384%	1	33	+1.053%
2025-12-29	182.5000	182.5000	182.5000	182.5000	-0.273%	15	33	+1.441%
2025-12-19	183.0000	183.0000	183.0000	183.0000	+4.571%	1	18	+1.164%
2025-12-17	175.0000	175.0000	175.0000	175.0000	+0.540%	1	19	+5.789%
2025-12-16	174.0600	174.0600	174.0600	174.0600	-0.224%	1	20	+6.360%
2025-12-15	174.4500	174.4500	174.4500	174.4500	-5.427%	7	20	+6.122%
2025-12-11	184.4600	184.4600	184.4600	184.4600	-2.376%	1	13	+0.363%
2025-12-09	188.9900	188.9900	188.9500	188.9500	-0.469%	2	12	-2.022%
2025-12-08	189.8400	189.8400	189.8400	189.8400	+4.250%	2	12	-2.481%
2025-12-05	181.3600	182.1000	181.3600	182.1000	+1.167%	3	10	+1.664%
2025-12-04	177.9100	180.0000	177.9100	180.0000	+1.695%	2	7	+2.850%
2025-12-03	177.0000	177.0000	177.0000	177.0000	-5.851%	1	7	+4.593%
2025-12-01	188.0000	188.0000	188.0000	188.0000	-0.974%	2	7	-1.527%
2025-11-28	189.8500	189.8500	189.8500	189.8500	+3.896%	1	6	-2.486%
2025-11-26	182.7300	182.7300	182.7300	182.7300	+2.946%	3	3	+1.313%
2025-11-25	172.0700	177.5000	171.3200	177.5000	+0.795%	3	3	+4.299%
2025-11-24	176.5000	176.5000	176.1000	176.1000	0.000%	2	1	+5.128%