Dark

MSFT20280616C430
MSFT Jun 16 2028 430.00 Call (MSFT280616C00430000)
option OPRA

EOD

Aug 3, 2026

133.85+15.857%(+18.32)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	133.0000	135.0000	131.4000	133.8500	+15.857%	33	279	0.000%
2026-07-31	110.8200	115.5300	107.0000	115.5300	+6.577%	17	281	+15.857%
2026-07-30	96.8700	110.2500	96.3800	108.4000	+47.023%	72	285	+23.478%
2026-07-29	73.7300	73.7300	73.7300	73.7300	+0.109%	1	318	+81.541%
2026-07-27	73.6500	73.6500	73.6500	73.6500	+5.728%	1	319	+81.738%
2026-07-24	71.5000	71.5000	69.6600	69.6600	+0.738%	7	320	+92.148%
2026-07-23	71.0000	71.0000	67.5500	69.1500	-6.906%	11	321	+93.565%
2026-07-22	74.2800	74.2800	74.2800	74.2800	-6.637%	1	313	+80.197%
2026-07-21	79.3700	80.2000	79.3300	79.5600	+4.781%	15	313	+68.238%
2026-07-20	75.9300	75.9300	75.9300	75.9300	-0.118%	1	305	+76.281%
2026-07-17	76.0000	76.0200	76.0000	76.0200	-5.212%	7	304	+76.072%
2026-07-16	80.2000	80.2000	80.2000	80.2000	+2.807%	1	307	+66.895%
2026-07-15	78.0100	78.0100	78.0100	78.0100	+9.105%	1	307	+71.581%
2026-07-14	71.5000	71.5000	71.5000	71.5000	-4.667%	1	307	+87.203%
2026-07-13	73.0000	75.0000	73.0000	75.0000	+10.294%	5	306	+78.467%
2026-07-09	68.0000	68.0000	68.0000	68.0000	-4.895%	3	306	+96.838%
2026-07-08	70.0100	71.5000	70.0100	71.5000	-4.155%	2	303	+87.203%
2026-07-07	74.6000	74.6000	74.6000	74.6000	+4.117%	1	302	+79.424%
2026-07-06	71.9000	71.9000	71.6500	71.6500	-6.156%	2	301	+86.811%
2026-07-02	75.2100	76.4200	73.7600	76.3500	+6.189%	13	310	+75.311%
2026-07-01	68.0000	73.7400	68.0000	71.9000	+10.361%	13	310	+86.161%
2026-06-30	65.2000	65.2000	63.8100	65.1500	-5.757%	10	309	+105.449%
2026-06-29	69.1300	69.1300	69.1300	69.1300	+29.215%	1	300	+93.621%
2026-06-25	56.0000	56.9000	53.5000	53.5000	-14.345%	28	299	+150.187%
2026-06-24	65.0000	65.0000	62.4600	62.4600	-4.422%	3	293	+114.297%
2026-06-23	65.2800	65.3500	64.4400	65.3500	+3.664%	4	292	+104.820%
2026-06-22	63.0400	63.0400	63.0400	63.0400	-6.260%	1	292	+112.326%
2026-06-18	64.0000	67.2500	64.0000	67.2500	-0.840%	10	282	+99.033%
2026-06-17	72.5000	72.5000	67.8200	67.8200	-8.844%	18	282	+97.361%
2026-06-16	74.8000	74.8000	74.4000	74.4000	-3.489%	3	282	+79.906%
2026-06-15	77.0900	77.0900	77.0900	77.0900	+7.517%	1	281	+73.628%
2026-06-12	69.1500	71.7000	69.1500	71.7000	-1.915%	2	281	+86.681%
2026-06-11	71.7700	73.1000	70.0000	73.1000	-8.614%	12	280	+83.105%
2026-06-10	79.9900	79.9900	79.9900	79.9900	-0.137%	1	278	+67.333%
2026-06-09	84.1000	84.1000	77.8000	80.1000	-5.353%	10	278	+67.104%
2026-06-08	85.8500	85.8500	83.1000	84.6300	-2.275%	8	281	+58.159%
2026-06-05	93.6800	93.6800	86.0000	86.6000	-8.360%	25	280	+54.561%
2026-06-04	96.4500	96.5000	93.5500	94.5000	-0.106%	26	277	+41.640%
2026-06-03	98.5600	98.5600	92.2000	94.6000	-10.119%	18	264	+41.490%
2026-06-02	104.8200	105.2500	104.7500	105.2500	-8.239%	14	263	+27.173%
2026-06-01	116.5500	116.9300	114.7000	114.7000	+9.342%	12	262	+16.696%
2026-05-29	98.6500	104.9000	97.9500	104.9000	+16.556%	81	264	+27.598%
2026-05-28	85.0400	92.2500	85.0400	90.0000	+10.092%	42	293	+48.722%
2026-05-27	81.0000	81.9500	81.0000	81.7500	-2.400%	12	294	+63.731%
2026-05-26	86.0000	86.0000	82.0000	83.7600	-1.459%	26	305	+59.802%
2026-05-22	85.3000	85.3000	85.0000	85.0000	-0.082%	2	280	+57.471%
2026-05-21	84.2500	85.7000	84.2500	85.0700	-1.937%	5	279	+57.341%
2026-05-20	80.0000	86.7500	80.0000	86.7500	-2.528%	6	279	+54.294%
2026-05-19	89.0000	89.0000	89.0000	89.0000	+1.831%	1	273	+50.393%
2026-05-18	86.3100	87.5000	86.3100	87.4000	+0.460%	7	273	+53.146%
2026-05-15	84.0400	89.3500	84.0400	87.0000	+16.544%	8	273	+53.851%
2026-05-13	73.4900	74.6500	73.4900	74.6500	-2.749%	2	271	+79.303%
2026-05-12	76.7900	76.7900	76.7000	76.7600	-1.337%	4	269	+74.375%
2026-05-11	77.0000	77.9600	76.7300	77.8000	-2.372%	5	269	+72.044%
2026-05-08	79.6900	79.6900	79.6900	79.6900	-5.131%	1	267	+67.963%
2026-05-07	85.0000	88.5500	84.0000	84.0000	+6.101%	10	267	+59.345%
2026-05-06	80.2700	80.2700	78.6100	79.1700	+1.918%	5	257	+69.067%
2026-05-05	80.4400	80.4400	77.6800	77.6800	-7.325%	13	255	+72.309%
2026-05-04	81.3300	84.9000	81.3300	83.8200	+3.125%	16	253	+59.687%
2026-05-01	80.5000	81.3500	80.5000	81.2800	+4.232%	3	255	+64.678%
2026-04-30	75.1400	77.9800	72.5600	77.9800	-12.056%	27	255	+71.647%
2026-04-29	89.6400	89.6400	88.6700	88.6700	-2.827%	2	249	+50.953%
2026-04-28	91.2500	91.2500	91.2500	91.2500	+0.717%	1	248	+46.685%
2026-04-27	90.3500	90.6000	90.3500	90.6000	+1.604%	3	249	+47.737%
2026-04-24	85.7500	89.1700	84.5700	89.1700	+2.790%	5	248	+50.107%
2026-04-23	87.1700	88.0000	86.6500	86.7500	-7.229%	25	243	+54.294%
2026-04-22	92.4000	94.6000	92.4000	93.5100	+3.326%	12	261	+43.140%
2026-04-21	89.0000	90.6100	89.0000	90.5000	+3.975%	5	264	+47.901%
2026-04-17	91.9000	94.8500	87.0400	87.0400	+1.045%	70	264	+53.780%
2026-04-16	85.8000	87.1500	80.5000	86.1400	+6.966%	40	228	+55.387%
2026-04-15	77.1300	80.5300	77.1300	80.5300	+12.159%	13	229	+66.211%
2026-04-14	69.6400	71.8000	69.6400	71.8000	+17.186%	10	219	+86.421%
2026-04-13	60.9500	61.2700	60.9500	61.2700	+9.803%	3	213	+118.459%
2026-04-09	55.8000	55.8000	55.8000	55.8000	-1.291%	1	213	+139.875%
2026-04-07	56.4200	56.5300	55.3500	56.5300	-2.450%	41	213	+136.777%
2026-04-06	58.4400	58.4400	57.6600	57.9500	+5.268%	40	253	+130.975%
2026-04-02	55.0000	55.0500	55.0000	55.0500	-4.758%	2	227	+143.143%
2026-03-31	57.8000	57.8000	57.8000	57.8000	+8.545%	1	227	+131.574%
2026-03-30	53.2500	53.2500	53.2500	53.2500	+1.429%	2	226	+151.362%
2026-03-27	53.3700	53.3700	52.5000	52.5000	-9.091%	2	224	+154.952%
2026-03-26	58.2500	58.3000	57.7500	57.7500	-1.869%	49	222	+131.775%
2026-03-25	58.3400	58.8500	58.3400	58.8500	-0.842%	46	234	+127.443%
2026-03-24	61.5000	61.5000	59.3500	59.3500	-7.352%	5	188	+125.527%
2026-03-23	65.8300	65.8300	64.0600	64.0600	-1.066%	5	187	+108.945%
2026-03-20	64.7500	64.7500	64.7500	64.7500	-4.060%	1	190	+106.718%
2026-03-19	67.7800	67.7800	67.3000	67.4900	-2.892%	14	189	+98.326%
2026-03-18	72.0000	72.0000	69.5000	69.5000	-5.506%	2	188	+92.590%
2026-03-16	73.5500	73.5500	73.5500	73.5500	+0.892%	2	187	+81.985%
2026-03-13	78.2600	78.2600	72.9000	72.9000	-5.570%	23	185	+83.608%
2026-03-12	77.2000	77.2000	77.2000	77.2000	-3.161%	2	178	+73.381%
2026-03-10	79.7700	79.7700	79.7200	79.7200	-2.100%	2	176	+67.900%
2026-03-09	81.4300	81.4300	81.4300	81.4300	-3.117%	2	175	+64.374%
2026-03-06	84.0500	84.0500	84.0500	84.0500	-1.118%	1	176	+59.250%
2026-03-05	85.0000	85.0000	85.0000	85.0000	+1.796%	1	176	+57.471%
2026-03-04	77.4400	83.7000	77.4400	83.5000	+6.032%	8	177	+60.299%
2026-03-03	75.1000	78.7500	75.1000	78.7500	+7.877%	7	178	+69.968%
2026-02-27	74.8700	74.8700	73.0000	73.0000	-7.302%	4	184	+83.356%
2026-02-26	80.0000	80.0000	78.7500	78.7500	+5.267%	6	181	+69.968%
2026-02-25	76.1900	76.1900	74.8100	74.8100	+7.254%	2	182	+78.920%
2026-02-24	66.8000	69.8000	66.8000	69.7500	+4.338%	10	182	+91.900%
2026-02-23	70.0000	70.0000	66.6500	66.8500	-10.268%	19	181	+100.224%
2026-02-20	73.4300	74.6000	73.4300	74.5000	+2.041%	3	172	+79.664%
2026-02-17	73.5300	73.5300	73.0100	73.0100	-2.184%	3	173	+83.331%
2026-02-13	74.9400	75.1600	74.6400	74.6400	-1.738%	22	178	+79.327%
2026-02-12	75.0000	77.4500	75.0000	75.9600	-12.488%	7	178	+76.211%
2026-02-10	84.6500	86.8000	84.6500	86.8000	+5.250%	3	171	+54.205%
2026-02-09	77.0000	82.4700	77.0000	82.4700	+13.299%	10	171	+62.301%
2026-02-06	70.9000	72.7900	70.5000	72.7900	+2.738%	5	171	+83.885%
2026-02-05	76.9000	76.9000	70.8500	70.8500	-15.150%	19	169	+88.920%
2026-02-04	80.0000	83.5000	80.0000	83.5000	+4.702%	2	166	+60.299%
2026-02-03	81.9800	81.9800	78.8500	79.7500	-8.122%	12	164	+67.837%
2026-02-02	91.1500	91.1500	86.5000	86.8000	-4.479%	3	163	+54.205%
2026-01-30	96.6600	96.6600	90.8700	90.8700	-3.330%	31	160	+47.298%
2026-01-29	93.0000	94.0000	87.9000	94.0000	-25.598%	70	133	+42.394%
2026-01-27	127.5000	127.5000	126.1500	126.3400	+5.866%	5	87	+5.944%
2026-01-26	120.7900	120.7900	119.3400	119.3400	+3.720%	2	85	+12.159%
2026-01-23	115.0900	115.0900	115.0600	115.0600	+11.893%	2	85	+16.331%
2026-01-22	102.8400	102.8400	102.8300	102.8300	+1.812%	17	85	+30.166%
2026-01-21	101.0000	101.0000	101.0000	101.0000	-4.923%	1	84	+32.525%
2026-01-20	106.2300	106.2300	106.2300	106.2300	-4.194%	1	83	+26.000%
2026-01-16	111.4900	111.4900	110.8800	110.8800	-5.938%	3	82	+20.716%
2026-01-13	117.9200	117.9200	117.8800	117.8800	-5.241%	2	82	+13.548%
2026-01-12	123.9700	124.4000	123.9700	124.4000	+0.868%	2	80	+7.596%
2026-01-06	121.0000	123.3300	120.2000	123.3300	+1.590%	29	81	+8.530%
2026-01-05	121.4000	121.4000	121.4000	121.4000	+0.747%	1	67	+10.255%
2026-01-02	127.0000	127.0000	120.5000	120.5000	-8.365%	32	67	+11.079%
2025-12-26	131.5000	131.5000	131.5000	131.5000	-0.986%	1	35	+1.787%
2025-12-23	132.6500	132.8100	132.6500	132.8100	+1.012%	2	34	+0.783%
2025-12-22	130.0000	131.4800	130.0000	131.4800	-1.106%	5	29	+1.803%
2025-12-19	132.4300	132.9500	132.2500	132.9500	+0.949%	16	29	+0.677%
2025-12-18	131.7000	131.7000	131.7000	131.7000	+4.790%	5	24	+1.632%
2025-12-15	127.9500	127.9500	125.6800	125.6800	-3.323%	2	19	+6.501%
2025-12-10	129.0000	130.0000	129.0000	130.0000	+1.167%	2	17	+2.962%
2025-12-04	128.9900	128.9900	128.0000	128.5000	+0.391%	6	15	+4.163%
2025-12-03	126.2000	129.6000	126.2000	128.0000	-6.481%	4	9	+4.570%
2025-12-02	136.8700	136.8700	136.8700	136.8700	-0.848%	1	7	-2.206%
2025-11-28	138.0400	138.0400	138.0400	138.0400	+1.935%	1	6	-3.035%
2025-11-26	135.4200	135.4200	135.4200	135.4200	+6.630%	1	7	-1.159%
2025-11-25	121.7500	128.0000	121.7500	127.0000	-0.063%	7	7	+5.394%
2025-11-24	127.0800	127.0800	127.0800	127.0800	0.000%	1	1	+5.327%