Dark

MSFT20280616C380
MSFT Jun 16 2028 380.00 Call (MSFT280616C00380000)
option OPRA

EOD

Aug 3, 2026

163.33+13.573%(+19.52)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	158.6100	164.7100	158.6100	163.3300	+13.573%	21	530	0.000%
2026-07-31	137.9000	143.8100	135.0000	143.8100	+5.859%	13	542	+13.573%
2026-07-30	124.5000	137.2800	120.0000	135.8500	+41.319%	44	547	+20.228%
2026-07-29	93.0700	96.1300	93.0700	96.1300	+1.317%	15	559	+69.905%
2026-07-28	96.5900	99.6600	94.2500	94.8800	+6.011%	43	555	+72.144%
2026-07-24	89.5000	89.5000	89.5000	89.5000	+0.902%	2	547	+82.492%
2026-07-23	91.5000	91.5000	87.0900	88.7000	-5.528%	22	549	+84.138%
2026-07-22	95.5900	95.5900	93.8900	93.8900	-6.994%	5	541	+73.959%
2026-07-21	102.4500	102.4500	100.9500	100.9500	-1.685%	2	540	+61.793%
2026-07-20	102.3400	103.5500	102.0500	102.6800	+4.990%	165	538	+59.067%
2026-07-17	98.0700	99.9800	95.9000	97.8000	-3.350%	19	499	+67.004%
2026-07-16	100.9700	104.8300	98.0000	101.1900	+2.575%	242	506	+61.409%
2026-07-15	97.1000	100.9800	93.9300	98.6500	+7.228%	20	406	+65.565%
2026-07-14	89.0000	94.7500	89.0000	92.0000	-3.665%	18	412	+77.533%
2026-07-13	95.5000	95.5000	95.5000	95.5000	+3.804%	1	407	+71.026%
2026-07-10	91.5200	92.0000	91.4600	92.0000	+3.000%	3	406	+77.533%
2026-07-09	86.2000	89.3200	85.4000	89.3200	-2.169%	36	402	+82.859%
2026-07-08	91.6700	91.6700	89.3000	91.3000	-7.778%	21	392	+78.894%
2026-07-07	97.0000	99.0000	97.0000	99.0000	+7.667%	8	386	+64.980%
2026-07-06	90.9500	93.3800	90.9500	91.9500	-5.314%	13	381	+77.629%
2026-07-02	92.8700	97.1100	92.8700	97.1100	+5.969%	10	371	+68.191%
2026-07-01	87.9500	95.0000	87.0700	91.6400	+9.552%	94	371	+78.230%
2026-06-30	82.9000	84.4300	81.0100	83.6500	+0.783%	26	352	+95.254%
2026-06-29	88.9000	88.9000	83.0000	83.0000	-3.835%	7	332	+96.783%
2026-06-26	74.0000	86.3100	74.0000	86.3100	+20.209%	4	328	+89.236%
2026-06-25	73.5000	74.5700	70.7500	71.8000	-9.114%	23	327	+127.479%
2026-06-24	84.2000	84.2000	79.0000	79.0000	-4.785%	28	310	+106.747%
2026-06-23	84.0000	85.3000	82.7000	82.9700	+3.713%	14	298	+96.854%
2026-06-22	85.7000	90.1000	80.0000	80.0000	-9.605%	40	296	+104.163%
2026-06-18	84.5500	89.0000	84.4900	88.5000	+1.491%	23	249	+84.554%
2026-06-17	91.0600	91.2000	87.2000	87.2000	-8.403%	15	249	+87.305%
2026-06-16	94.9500	95.2000	94.0000	95.2000	-2.778%	5	249	+71.565%
2026-06-15	97.9200	97.9200	97.9200	97.9200	+5.177%	1	247	+66.799%
2026-06-12	90.9000	93.1000	89.0000	93.1000	+1.229%	7	246	+75.435%
2026-06-11	92.1500	94.0500	90.0000	91.9700	-7.335%	13	241	+77.591%
2026-06-10	101.2500	101.4500	99.2500	99.2500	-5.024%	5	235	+64.564%
2026-06-09	105.0000	105.0000	104.5000	104.5000	-1.126%	2	232	+56.297%
2026-06-08	105.5300	105.6900	105.5300	105.6900	-4.698%	5	230	+54.537%
2026-06-05	115.0500	115.0500	110.9000	110.9000	-5.019%	7	231	+47.277%
2026-06-03	121.7500	121.7500	116.7600	116.7600	-10.185%	6	229	+39.885%
2026-06-02	130.3200	131.0000	129.8400	130.0000	-10.959%	92	232	+25.638%
2026-06-01	144.7000	146.1000	144.7000	146.0000	+13.513%	3	162	+11.870%
2026-05-29	128.2500	128.6200	127.9200	128.6200	+12.825%	5	163	+26.986%
2026-05-28	109.2200	115.0400	109.2200	114.0000	+5.653%	5	164	+43.272%
2026-05-26	107.6300	107.9000	107.6300	107.9000	-0.553%	5	163	+51.372%
2026-05-21	108.5000	108.5000	108.5000	108.5000	+0.463%	2	158	+50.535%
2026-05-20	106.3300	108.0000	103.9800	108.0000	+0.083%	4	158	+51.231%
2026-05-19	107.9100	107.9100	107.9100	107.9100	-2.432%	1	159	+51.358%
2026-05-18	109.6500	112.0000	109.6500	110.6000	-3.784%	26	159	+47.676%
2026-05-15	106.9000	114.9500	106.9000	114.9500	+15.123%	2	159	+42.088%
2026-05-14	99.8500	99.8500	99.8500	99.8500	+1.888%	1	141	+63.575%
2026-05-13	96.0000	98.0000	96.0000	98.0000	-2.000%	3	139	+66.663%
2026-05-12	101.4000	101.4000	100.0000	100.0000	-0.249%	6	139	+63.330%
2026-05-11	100.4500	100.4500	100.2500	100.2500	+2.296%	2	139	+62.923%
2026-05-06	99.6500	99.6500	98.0000	98.0000	-3.922%	2	140	+66.663%
2026-05-05	101.9200	102.0000	101.9200	102.0000	-3.783%	2	138	+60.127%
2026-05-04	109.2500	109.2500	106.0100	106.0100	-0.367%	6	136	+54.070%
2026-05-01	103.5500	106.4000	103.5500	106.4000	+5.871%	2	137	+53.506%
2026-04-30	96.3100	100.8200	94.5600	100.5000	-14.103%	6	137	+62.517%
2026-04-28	117.0000	117.0000	117.0000	117.0000	+3.284%	1	133	+39.598%
2026-04-27	113.5300	115.5000	113.0200	113.2800	-0.255%	6	134	+44.183%
2026-04-24	110.0300	113.5700	110.0300	113.5700	+2.315%	2	130	+43.814%
2026-04-23	111.0000	111.0000	111.0000	111.0000	-7.074%	8	129	+47.144%
2026-04-22	119.4500	119.4500	119.4500	119.4500	+3.870%	1	137	+36.735%
2026-04-21	112.5000	115.4400	112.5000	115.0000	+3.866%	7	141	+42.026%
2026-04-20	109.9500	110.7200	109.0500	110.7200	-0.708%	8	141	+47.516%
2026-04-17	115.2900	117.4500	111.5100	111.5100	-0.304%	59	142	+46.471%
2026-04-16	111.8600	111.8600	106.6600	111.8500	+4.582%	12	187	+46.026%
2026-04-15	98.2000	107.1800	98.2000	106.9500	+16.136%	18	195	+52.716%
2026-04-14	90.0000	93.6100	90.0000	92.0900	+7.081%	13	180	+77.359%
2026-04-13	81.7700	86.0000	81.7700	86.0000	+10.825%	8	187	+89.919%
2026-04-10	79.2400	79.2400	76.5000	77.6000	-2.045%	60	183	+110.477%
2026-04-09	74.2300	79.2200	74.2300	79.2200	-2.198%	40	152	+106.173%
2026-04-08	83.2100	83.3400	81.0000	81.0000	+7.271%	8	164	+101.642%
2026-04-07	76.5700	76.5700	75.5100	75.5100	-1.744%	45	161	+116.302%
2026-04-06	78.4900	78.4900	76.8500	76.8500	-1.221%	5	136	+112.531%
2026-04-02	74.0000	77.8000	74.0000	77.8000	+1.223%	18	138	+109.936%
2026-04-01	76.4600	79.5000	76.4600	76.8600	-0.646%	12	138	+112.503%
2026-03-31	75.2400	77.6000	75.2400	77.3600	+11.165%	12	132	+111.130%
2026-03-30	73.3500	73.3500	69.5900	69.5900	-1.291%	5	128	+134.703%
2026-03-27	72.0000	72.2600	70.5000	70.5000	-7.334%	8	123	+131.674%
2026-03-26	78.8000	79.1500	76.0800	76.0800	-2.186%	14	119	+114.682%
2026-03-25	80.3500	80.3500	77.6500	77.7800	-0.346%	42	110	+109.990%
2026-03-24	81.8900	81.8900	78.0500	78.0500	-8.713%	27	106	+109.263%
2026-03-23	85.6900	85.6900	85.5000	85.5000	-0.835%	2	98	+91.029%
2026-03-20	86.6700	87.4200	86.2200	86.2200	-3.794%	55	98	+89.434%
2026-03-19	89.2500	89.6800	89.2500	89.6200	-2.194%	26	86	+82.247%
2026-03-18	92.4300	92.5000	91.6300	91.6300	-6.785%	52	61	+78.249%
2026-03-16	98.3000	98.3000	98.3000	98.3000	+2.503%	10	48	+66.155%
2026-03-13	95.9000	95.9000	95.9000	95.9000	-6.072%	1	52	+70.313%
2026-03-10	102.5000	102.7000	101.7500	102.1000	-1.286%	18	53	+59.971%
2026-03-09	103.4300	103.4300	103.4300	103.4300	-2.360%	1	49	+57.914%
2026-03-04	105.9300	105.9300	105.9300	105.9300	+3.751%	2	49	+54.187%
2026-03-03	100.8000	104.0000	100.8000	102.1000	+4.184%	9	50	+59.971%
2026-03-02	98.0000	98.0000	98.0000	98.0000	-1.259%	1	47	+66.663%
2026-02-26	99.2500	99.2500	99.2500	99.2500	+10.070%	2	46	+64.564%
2026-02-24	87.5000	90.1700	87.5000	90.1700	+3.644%	7	48	+81.136%
2026-02-23	93.0000	93.0000	87.0000	87.0000	-8.594%	14	43	+87.736%
2026-02-20	96.9000	96.9000	95.1800	95.1800	-0.595%	2	35	+71.601%
2026-02-19	96.9000	96.9000	95.6800	95.7500	-1.795%	4	33	+70.580%
2026-02-18	96.4300	97.5000	96.4300	97.5000	+3.701%	2	31	+67.518%
2026-02-17	94.3300	94.3300	94.0200	94.0200	-5.583%	5	31	+73.718%
2026-02-13	99.0000	99.5800	96.0000	99.5800	+3.514%	3	27	+64.019%
2026-02-12	96.2000	96.2000	96.2000	96.2000	-14.337%	1	27	+69.782%
2026-02-10	112.3000	112.3000	112.3000	112.3000	+6.244%	1	26	+45.441%
2026-02-09	105.7000	105.7000	105.7000	105.7000	+9.534%	1	27	+54.522%
2026-02-06	96.5000	96.5000	96.5000	96.5000	-1.228%	1	28	+69.254%
2026-02-05	99.3700	99.3700	97.7000	97.7000	-7.691%	2	28	+67.175%
2026-02-03	105.8400	105.8400	105.8400	105.8400	-9.484%	1	28	+54.318%
2026-02-02	116.3500	116.9300	116.1800	116.9300	+4.132%	3	28	+39.682%
2026-01-29	111.6700	112.2900	111.6700	112.2900	-27.320%	5	26	+45.454%
2026-01-27	154.5000	154.5000	154.5000	154.5000	+2.760%	1	24	+5.715%
2026-01-26	150.3500	150.3500	150.3500	150.3500	+2.279%	1	24	+8.633%
2026-01-23	147.0000	147.0000	147.0000	147.0000	+14.015%	1	24	+11.109%
2026-01-22	128.9300	128.9300	128.9300	128.9300	-8.463%	1	23	+26.681%
2026-01-16	140.8500	140.8500	140.8500	140.8500	+1.881%	1	24	+15.960%
2026-01-14	141.0000	141.0000	138.2500	138.2500	-5.341%	4	24	+18.141%
2026-01-13	145.7500	146.0500	145.7500	146.0500	-5.926%	4	23	+11.832%
2026-01-09	150.9600	155.2500	150.9600	155.2500	+0.766%	3	23	+5.205%
2026-01-08	154.0700	154.0700	154.0700	154.0700	-2.917%	1	22	+6.010%
2026-01-07	158.7000	158.7000	158.7000	158.7000	+6.869%	2	22	+2.917%
2026-01-06	148.5000	148.5000	148.5000	148.5000	-2.142%	1	23	+9.987%
2026-01-05	152.8800	152.8800	151.7500	151.7500	+0.317%	2	24	+7.631%
2026-01-02	157.1000	157.1000	151.2700	151.2700	-4.862%	5	24	+7.972%
2025-12-31	160.5000	160.5000	159.0000	159.0000	-0.563%	7	25	+2.723%
2025-12-29	159.9000	159.9000	159.9000	159.9000	-3.091%	2	25	+2.145%
2025-12-24	165.0000	165.0000	165.0000	165.0000	+0.304%	3	22	-1.012%
2025-12-23	163.0000	164.5000	163.0000	164.5000	+4.279%	5	22	-0.711%
2025-12-17	156.4900	157.7500	156.4900	157.7500	+1.774%	3	17	+3.537%
2025-12-15	157.9000	157.9000	155.0000	155.0000	-2.467%	2	17	+5.374%
2025-12-10	163.0800	163.0800	158.9200	158.9200	-5.926%	10	17	+2.775%
2025-12-08	169.6800	169.6800	168.9300	168.9300	+4.984%	2	9	-3.315%
2025-12-05	161.8100	161.8100	160.9100	160.9100	+2.569%	4	8	+1.504%
2025-12-04	156.8800	156.8800	156.8800	156.8800	-5.208%	1	4	+4.111%
2025-12-01	165.5000	165.5000	165.5000	165.5000	+7.468%	1	4	-1.311%
2025-11-25	156.0000	156.0000	154.0000	154.0000	-1.345%	2	3	+6.058%
2025-11-24	156.1000	156.1000	156.1000	156.1000	0.000%	1	1	+4.632%