Dark

MSFT20280616C390
MSFT Jun 16 2028 390.00 Call (MSFT280616C00390000)
option OPRA

EOD

Aug 3, 2026

157.32+16.793%(+22.62)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	153.1500	158.6500	151.6400	157.3200	+16.793%	29	456	0.000%
2026-07-31	135.0000	135.2500	127.3000	134.7000	+3.456%	12	461	+16.793%
2026-07-30	115.0000	130.6300	115.0000	130.2000	+43.867%	55	468	+20.829%
2026-07-29	90.9500	90.9500	90.5000	90.5000	-4.233%	2	476	+73.834%
2026-07-28	90.8900	94.5700	90.2700	94.5000	+5.422%	7	477	+66.476%
2026-07-27	89.0500	91.7000	89.0500	89.6400	+4.439%	47	477	+75.502%
2026-07-24	85.9800	86.5000	85.8300	85.8300	+3.873%	9	457	+83.293%
2026-07-23	83.0000	83.0000	82.6300	82.6300	-7.645%	2	454	+90.391%
2026-07-22	89.8200	90.1500	89.4700	89.4700	-7.953%	14	454	+75.835%
2026-07-21	97.2000	97.2000	97.2000	97.2000	-1.320%	1	445	+61.852%
2026-07-20	93.5000	98.5000	93.5000	98.5000	+4.365%	10	444	+59.716%
2026-07-17	90.6200	94.4000	90.0500	94.3800	-4.522%	28	439	+66.688%
2026-07-16	96.1000	99.1500	96.1000	98.8500	+3.076%	4	423	+59.150%
2026-07-15	90.2500	95.9000	90.2500	95.9000	+9.525%	11	423	+64.046%
2026-07-14	87.8900	88.9300	87.5600	87.5600	-5.381%	4	428	+79.671%
2026-07-13	89.6300	92.5400	87.0000	92.5400	+6.453%	16	424	+70.002%
2026-07-10	90.9100	90.9100	85.5100	86.9300	+1.459%	10	417	+80.973%
2026-07-09	81.0500	85.6800	81.0500	85.6800	-0.430%	28	412	+83.613%
2026-07-08	87.0000	87.0000	85.6800	86.0500	-8.262%	12	400	+82.824%
2026-07-07	93.8000	93.8000	93.8000	93.8000	+5.157%	2	389	+67.719%
2026-07-06	86.9400	89.2000	86.9300	89.2000	-3.568%	32	388	+76.368%
2026-07-02	90.0700	93.0000	89.4100	92.5000	+4.875%	24	374	+70.076%
2026-07-01	84.5500	90.0400	84.5500	88.2000	+10.860%	125	374	+78.367%
2026-06-30	78.2700	79.5600	78.2700	79.5600	-1.778%	3	348	+97.738%
2026-06-29	84.4500	84.4500	81.0000	81.0000	+3.475%	4	347	+94.222%
2026-06-26	76.6000	78.2800	76.6000	78.2800	+13.614%	6	344	+100.971%
2026-06-25	70.5000	70.5000	68.5000	68.9000	-8.011%	21	344	+128.331%
2026-06-24	80.0500	80.0500	74.9000	74.9000	-5.178%	12	346	+110.040%
2026-06-23	78.9900	78.9900	78.9900	78.9900	+2.584%	1	345	+99.164%
2026-06-22	83.1900	83.1900	77.0000	77.0000	-7.050%	8	345	+104.312%
2026-06-18	82.9000	82.9000	81.2200	82.8400	+1.098%	7	332	+89.908%
2026-06-17	88.4000	88.4000	81.9400	81.9400	-8.956%	12	332	+91.994%
2026-06-16	93.0000	93.0000	90.0000	90.0000	-5.452%	2	332	+74.800%
2026-06-15	93.0000	95.1900	93.0000	95.1900	+6.381%	17	331	+65.269%
2026-06-12	89.6000	89.6000	84.8500	89.4800	+1.797%	34	341	+75.816%
2026-06-11	87.8300	89.8500	85.8000	87.9000	-8.428%	29	321	+78.976%
2026-06-10	95.9900	95.9900	95.9900	95.9900	-0.062%	1	310	+63.892%
2026-06-09	102.5000	102.5000	95.5000	96.0500	-6.657%	5	310	+63.790%
2026-06-08	102.6000	102.9000	99.2000	102.9000	-9.538%	54	309	+52.886%
2026-06-05	113.7500	113.7500	113.7500	113.7500	+1.563%	1	280	+38.303%
2026-06-03	112.0000	112.0000	112.0000	112.0000	-8.906%	1	281	+40.464%
2026-06-02	125.6000	126.0000	122.9500	122.9500	-9.960%	5	280	+27.954%
2026-06-01	135.7500	140.7000	135.7500	136.5500	+8.073%	11	279	+15.211%
2026-05-29	114.3500	126.3500	114.3500	126.3500	+15.388%	6	280	+24.511%
2026-05-28	102.9000	110.0000	102.9000	109.5000	+9.281%	5	280	+43.671%
2026-05-27	102.5000	102.5000	100.0000	100.2000	-4.571%	5	276	+57.006%
2026-05-26	105.0000	105.0000	105.0000	105.0000	0.000%	1	275	+49.829%
2026-05-22	107.0000	107.0000	104.3500	105.0000	+0.719%	5	276	+49.829%
2026-05-21	104.2500	104.2500	104.2500	104.2500	-0.249%	2	275	+50.906%
2026-05-20	99.0000	104.5100	99.0000	104.5100	+0.966%	3	275	+50.531%
2026-05-19	103.2500	103.5100	103.2500	103.5100	+0.407%	5	274	+51.985%
2026-05-18	104.6500	104.6500	103.0900	103.0900	-4.977%	6	274	+52.605%
2026-05-15	102.6100	108.4900	102.4000	108.4900	+11.329%	24	274	+45.009%
2026-05-14	92.2000	97.7800	91.3600	97.4500	+2.385%	4	272	+61.437%
2026-05-12	95.2800	95.2800	95.1800	95.1800	-2.169%	2	273	+65.287%
2026-05-11	93.7500	97.2900	93.7500	97.2900	-5.129%	7	273	+61.702%
2026-05-07	105.7500	107.2500	102.5500	102.5500	+5.147%	22	278	+53.408%
2026-05-06	94.1500	100.0000	94.1500	97.5300	+1.277%	7	279	+61.304%
2026-05-05	96.3000	96.3000	96.3000	96.3000	-3.844%	1	281	+63.364%
2026-05-04	103.3500	103.3600	100.1500	100.1500	+0.998%	56	280	+57.084%
2026-05-01	101.0000	101.0000	99.1600	99.1600	+3.292%	13	298	+58.653%
2026-04-30	91.5000	96.0000	90.8000	96.0000	-11.504%	4	298	+63.875%
2026-04-29	109.9800	109.9800	108.4800	108.4800	-3.787%	11	297	+45.022%
2026-04-28	110.5600	112.7500	110.5600	112.7500	+5.374%	29	296	+39.530%
2026-04-27	108.1000	108.1000	107.0000	107.0000	-1.609%	2	309	+47.028%
2026-04-24	104.2000	108.7500	104.2000	108.7500	+4.567%	2	309	+44.662%
2026-04-23	102.8000	106.5000	101.0000	104.0000	-8.338%	10	309	+51.269%
2026-04-22	113.2500	114.6500	113.2500	113.4600	+2.493%	102	302	+38.657%
2026-04-21	110.7000	110.7000	110.7000	110.7000	+6.658%	1	299	+42.114%
2026-04-20	102.9000	103.7900	102.9000	103.7900	-3.000%	3	299	+51.575%
2026-04-17	109.9500	114.1000	107.0000	107.0000	+0.962%	42	300	+47.028%
2026-04-16	105.7500	106.5000	101.5500	105.9800	+4.931%	11	279	+48.443%
2026-04-15	92.0000	101.9900	92.0000	101.0000	+15.839%	91	284	+55.762%
2026-04-14	86.7800	89.5200	86.7800	87.1900	+7.708%	66	224	+80.434%
2026-04-13	79.9800	80.9500	79.7000	80.9500	+9.362%	8	195	+94.342%
2026-04-10	74.1200	74.3000	74.0000	74.0200	+6.919%	4	196	+112.537%
2026-04-09	73.1500	73.1500	69.2300	69.2300	-3.847%	13	193	+127.243%
2026-04-08	78.0900	78.0900	72.0000	72.0000	-1.316%	7	188	+118.500%
2026-04-07	71.5000	72.9600	70.0000	72.9600	-0.328%	11	194	+115.625%
2026-04-06	73.2000	73.2000	73.2000	73.2000	+1.385%	20	186	+114.918%
2026-04-02	69.7500	72.2000	69.7500	72.2000	-0.647%	2	184	+117.895%
2026-04-01	72.7500	72.7500	72.6700	72.6700	+4.037%	2	184	+116.485%
2026-03-31	69.8500	69.8500	69.8500	69.8500	+3.054%	1	184	+125.225%
2026-03-30	67.7800	67.7800	67.7800	67.7800	+2.109%	1	184	+132.104%
2026-03-27	70.6900	70.6900	66.3800	66.3800	-7.652%	8	183	+136.999%
2026-03-26	70.2500	71.8800	70.2500	71.8800	-3.231%	2	176	+118.865%
2026-03-25	77.0000	77.0000	74.2800	74.2800	-0.960%	52	176	+111.793%
2026-03-24	78.6500	78.6500	74.9300	75.0000	-7.975%	22	185	+109.760%
2026-03-23	83.3500	83.3500	81.5000	81.5000	+1.939%	54	179	+93.031%
2026-03-20	82.3400	83.3200	79.9500	79.9500	-5.441%	45	167	+96.773%
2026-03-19	85.3500	85.3500	84.5500	84.5500	-2.794%	3	136	+86.067%
2026-03-18	92.0000	92.0000	86.9800	86.9800	-3.356%	29	134	+80.869%
2026-03-13	92.2500	92.5000	90.0000	90.0000	-6.678%	30	131	+74.800%
2026-03-12	96.2000	96.4400	96.2000	96.4400	-1.269%	2	131	+63.127%
2026-03-10	96.3800	98.6500	96.3800	97.6800	-5.027%	3	130	+61.057%
2026-03-06	102.8500	102.8500	102.8500	102.8500	+1.510%	2	129	+52.961%
2026-03-05	101.3200	101.3200	101.3200	101.3200	-0.039%	1	127	+55.270%
2026-03-04	96.1800	101.3600	96.1800	101.3600	+7.750%	17	128	+55.209%
2026-03-02	93.4600	94.0700	93.4600	94.0700	+5.697%	2	114	+67.237%
2026-02-27	91.7500	91.7500	89.0000	89.0000	-4.813%	3	115	+76.764%
2026-02-25	91.9000	93.5000	91.9000	93.5000	+10.874%	2	115	+68.257%
2026-02-24	83.0000	85.0000	83.0000	84.3300	+1.897%	14	115	+86.553%
2026-02-23	86.7500	86.7500	82.7600	82.7600	-9.344%	13	101	+90.092%
2026-02-19	91.2900	91.2900	91.2900	91.2900	+1.807%	1	93	+72.330%
2026-02-18	89.6700	89.6700	89.6700	89.6700	-0.917%	1	92	+75.443%
2026-02-17	89.8700	90.5000	89.8000	90.5000	-1.695%	6	92	+73.834%
2026-02-13	92.0600	92.0600	92.0600	92.0600	-3.602%	1	89	+70.889%
2026-02-11	95.5000	95.5000	95.5000	95.5000	-9.048%	1	89	+64.733%
2026-02-10	105.0000	105.0000	105.0000	105.0000	+5.000%	1	89	+49.829%
2026-02-09	100.0000	100.0000	100.0000	100.0000	+8.992%	1	90	+57.320%
2026-02-06	88.9500	91.7500	88.0000	91.7500	+6.686%	64	91	+71.466%
2026-02-05	93.9800	93.9800	86.0000	86.0000	-12.245%	54	141	+82.930%
2026-02-04	98.0000	98.0000	98.0000	98.0000	-0.629%	1	92	+60.531%
2026-02-03	97.9900	98.6200	97.9900	98.6200	-10.832%	3	91	+59.521%
2026-02-02	110.5500	110.6000	110.5500	110.6000	-1.029%	10	91	+42.242%
2026-01-30	111.7500	111.7500	111.7500	111.7500	+2.986%	8	91	+40.779%
2026-01-29	109.9000	109.9000	108.3000	108.5100	-27.257%	3	92	+44.982%
2026-01-28	151.0000	151.0000	149.1700	149.1700	+3.482%	2	91	+5.464%
2026-01-26	144.1500	144.1500	144.1500	144.1500	+14.468%	1	89	+9.136%
2026-01-22	123.0000	125.9300	123.0000	125.9300	-2.099%	32	90	+24.927%
2026-01-20	128.6300	128.6300	128.6300	128.6300	-7.825%	15	84	+22.304%
2026-01-13	140.0000	140.0000	139.0000	139.5500	-5.133%	4	84	+12.734%
2026-01-08	147.3700	147.3700	147.1000	147.1000	-5.717%	2	83	+6.948%
2026-01-07	156.0200	156.0200	156.0200	156.0200	+8.536%	26	84	+0.833%
2026-01-06	143.7500	143.7500	143.7500	143.7500	-0.794%	1	58	+9.440%
2026-01-05	146.3500	146.3500	144.5000	144.9000	+0.451%	13	46	+8.571%
2026-01-02	147.0000	147.0000	144.2500	144.2500	-6.264%	2	46	+9.061%
2025-12-31	153.8900	153.8900	153.8900	153.8900	-1.403%	1	43	+2.229%
2025-12-30	156.0800	156.0800	156.0800	156.0800	+0.632%	8	43	+0.794%
2025-12-29	155.7800	155.7800	155.1000	155.1000	-0.787%	4	35	+1.431%
2025-12-22	154.5000	156.3300	154.5000	156.3300	-0.109%	4	31	+0.633%
2025-12-18	154.1100	156.5000	154.1100	156.5000	+6.044%	5	30	+0.524%
2025-12-16	147.5800	147.5800	147.5800	147.5800	-0.532%	1	25	+6.600%
2025-12-15	148.3700	148.3700	148.3700	148.3700	-3.070%	1	25	+6.032%
2025-12-10	153.0700	153.0700	153.0700	153.0700	-6.190%	15	24	+2.777%
2025-12-08	163.1700	163.1700	163.1700	163.1700	+7.208%	1	11	-3.585%
2025-12-04	151.9000	152.4800	150.8000	152.2000	+0.230%	14	11	+3.364%
2025-12-03	153.8200	153.8200	151.8500	151.8500	-5.501%	3	5	+3.602%
2025-12-01	160.6900	160.6900	160.6900	160.6900	-1.290%	2	2	-2.097%
2025-11-28	162.7900	162.7900	162.7900	162.7900	0.000%	1	1	-3.360%