Dark

MSFT20280616C510
MSFT Jun 16 2028 510.00 Call (MSFT280616C00510000)
option OPRA

EOD

Aug 3, 2026

95.60+24.414%(+18.76)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	93.1500	95.6000	90.5000	95.6000	+24.414%	25	256	0.000%
2026-07-31	71.6900	76.8500	71.6900	76.8400	+4.829%	21	262	+24.414%
2026-07-30	71.5100	73.7200	67.8700	73.3000	+52.645%	22	262	+30.423%
2026-07-24	46.7000	48.0200	46.7000	48.0200	-3.960%	42	274	+99.084%
2026-07-22	50.4000	50.4000	49.8000	50.0000	-8.004%	33	314	+91.200%
2026-07-21	54.3500	54.3500	54.3500	54.3500	+2.066%	1	311	+75.897%
2026-07-17	52.7500	53.2500	51.2500	53.2500	-6.250%	8	312	+79.531%
2026-07-16	54.0000	56.8000	54.0000	56.8000	+8.046%	10	313	+68.310%
2026-07-15	50.3800	53.0000	49.7800	52.5700	+4.264%	6	313	+81.853%
2026-07-13	50.4200	50.4200	50.4200	50.4200	+7.920%	1	312	+89.607%
2026-07-09	44.7400	46.7200	44.7400	46.7200	-0.596%	5	311	+104.623%
2026-07-08	48.0000	48.0000	47.0000	47.0000	-10.595%	9	309	+103.404%
2026-07-07	52.3500	52.5700	52.3500	52.5700	+0.420%	10	308	+81.853%
2026-07-02	49.4500	52.3500	49.4500	52.3500	+5.332%	46	295	+82.617%
2026-07-01	49.6500	51.0900	49.1000	49.7000	+13.032%	58	295	+92.354%
2026-06-30	43.9700	43.9700	43.9700	43.9700	+3.337%	1	286	+117.421%
2026-06-29	46.5000	46.7500	42.5500	42.5500	-3.185%	8	286	+124.677%
2026-06-26	43.9500	43.9500	43.9500	43.9500	+22.834%	3	289	+117.520%
2026-06-25	40.3000	40.3000	35.7800	35.7800	-16.771%	9	286	+167.188%
2026-06-24	42.9900	42.9900	42.9900	42.9900	+4.854%	1	283	+122.377%
2026-06-22	41.5500	41.5500	41.0000	41.0000	-8.072%	15	282	+133.171%
2026-06-18	44.6000	44.6000	44.6000	44.6000	-0.668%	5	264	+114.350%
2026-06-17	47.8500	47.8500	44.9000	44.9000	-10.200%	4	264	+112.918%
2026-06-16	51.0000	51.4000	50.0000	50.0000	-7.783%	4	264	+91.200%
2026-06-15	54.2000	54.2200	54.2000	54.2200	+12.490%	10	261	+76.319%
2026-06-12	47.2500	48.2000	47.2500	48.2000	-3.600%	3	257	+98.340%
2026-06-11	48.3000	50.0000	48.3000	50.0000	-12.664%	3	257	+91.200%
2026-06-08	57.2500	57.2500	57.2500	57.2500	-10.826%	2	256	+66.987%
2026-06-03	70.1500	70.1500	62.9100	64.2000	-11.203%	11	255	+48.910%
2026-06-02	73.6300	73.6300	72.0000	72.3000	-11.614%	8	251	+32.227%
2026-06-01	82.1000	82.1000	81.8000	81.8000	+21.944%	4	253	+16.870%
2026-05-29	67.0800	67.0800	67.0800	67.0800	+23.718%	1	253	+42.516%
2026-05-26	55.2500	55.2500	54.0000	54.2200	-2.042%	45	253	+76.319%
2026-05-19	54.7000	55.3500	54.7000	55.3500	-3.183%	6	256	+72.719%
2026-05-18	57.1700	57.1700	57.1700	57.1700	-1.938%	1	250	+67.221%
2026-05-15	58.3000	58.3000	58.3000	58.3000	+16.810%	1	250	+63.979%
2026-05-14	51.4700	51.4700	49.3000	49.9100	+5.831%	26	250	+91.545%
2026-05-11	47.1600	47.1600	47.1600	47.1600	-12.747%	30	250	+102.714%
2026-05-07	56.1700	56.1700	54.0500	54.0500	+2.952%	6	236	+76.873%
2026-05-01	52.5000	52.5000	52.5000	52.5000	+4.895%	1	238	+82.095%
2026-04-30	47.8000	50.0500	46.4000	50.0500	-15.882%	14	238	+91.009%
2026-04-29	58.7500	60.0000	58.7500	59.5000	+2.058%	16	241	+60.672%
2026-04-28	58.3000	58.3000	58.3000	58.3000	-0.766%	1	246	+63.979%
2026-04-24	58.0800	58.7500	58.0800	58.7500	+6.085%	60	247	+62.723%
2026-04-23	55.3700	55.3800	55.3700	55.3800	-11.406%	4	228	+72.625%
2026-04-22	61.0000	62.5100	60.7700	62.5100	+5.024%	7	226	+52.936%
2026-04-21	60.0000	60.0000	59.5200	59.5200	+9.412%	2	225	+60.618%
2026-04-20	54.4000	54.4000	54.4000	54.4000	-7.734%	5	225	+75.735%
2026-04-17	58.9600	58.9600	58.9600	58.9600	+10.723%	1	230	+62.144%
2026-04-15	50.0500	53.2500	50.0500	53.2500	+15.110%	52	229	+79.531%
2026-04-14	44.7800	46.4000	44.7800	46.2600	+15.650%	20	184	+106.658%
2026-04-13	38.0500	40.0000	38.0500	40.0000	+13.314%	45	187	+139.000%
2026-04-10	35.4100	35.4100	35.3000	35.3000	-0.282%	2	147	+170.822%
2026-04-08	35.4000	35.4000	35.4000	35.4000	+3.207%	1	146	+170.056%
2026-04-07	34.3000	34.3000	34.3000	34.3000	-2.888%	1	147	+178.717%
2026-04-06	35.2000	35.3200	35.2000	35.3200	-0.085%	3	146	+170.668%
2026-03-31	36.7500	36.7500	35.3500	35.3500	+9.307%	2	143	+170.438%
2026-03-30	32.3400	32.3400	32.3400	32.3400	+1.189%	1	142	+195.609%
2026-03-27	32.5000	32.5000	31.9600	31.9600	-11.222%	6	142	+199.124%
2026-03-26	36.0000	36.0000	36.0000	36.0000	-0.552%	5	137	+165.556%
2026-03-25	36.0000	36.2000	36.0000	36.2000	-1.630%	4	132	+164.088%
2026-03-24	37.5000	37.5000	36.8000	36.8000	-8.000%	9	135	+159.783%
2026-03-23	40.0000	40.0000	40.0000	40.0000	-5.882%	8	139	+139.000%
2026-03-19	42.8000	42.8000	42.5000	42.5000	-2.523%	3	131	+124.941%
2026-03-18	44.5600	44.5600	43.6000	43.6000	-8.384%	2	128	+119.266%
2026-03-13	47.5900	47.5900	47.5900	47.5900	-6.411%	3	127	+100.883%
2026-03-11	50.9000	50.9000	50.8500	50.8500	-4.686%	3	128	+88.004%
2026-03-09	53.3500	53.3500	53.3500	53.3500	-5.825%	1	126	+79.194%
2026-03-05	55.9000	56.6500	55.9000	56.6500	+5.888%	2	126	+68.756%
2026-03-04	53.5000	53.5000	53.5000	53.5000	+7.214%	2	127	+78.692%
2026-03-03	49.9000	49.9000	49.9000	49.9000	+5.053%	12	125	+91.583%
2026-02-27	48.2000	48.2700	47.5000	47.5000	-7.856%	3	136	+101.263%
2026-02-26	51.5500	51.5500	51.5500	51.5500	+15.713%	1	135	+85.451%
2026-02-24	44.5500	44.5500	44.5500	44.5500	+3.919%	1	134	+114.590%
2026-02-23	43.2000	43.4000	42.8700	42.8700	-8.004%	23	134	+123.000%
2026-02-17	46.6000	46.6000	46.6000	46.6000	-3.918%	50	148	+105.150%
2026-02-13	49.6000	49.6000	48.5000	48.5000	-3.174%	2	166	+97.113%
2026-02-11	50.0900	50.0900	50.0900	50.0900	-11.968%	1	166	+90.856%
2026-02-10	56.9200	56.9200	56.9000	56.9000	+6.256%	2	166	+68.014%
2026-02-09	51.0000	53.5500	51.0000	53.5500	+10.984%	8	166	+78.525%
2026-02-06	46.9300	48.2500	46.9300	48.2500	+2.225%	6	160	+98.135%
2026-02-05	49.0000	49.0000	47.2000	47.2000	-10.606%	5	156	+102.542%
2026-02-04	52.9500	52.9500	52.8000	52.8000	+4.451%	2	153	+81.061%
2026-02-03	51.6300	51.6300	50.5500	50.5500	-10.436%	9	152	+89.120%
2026-02-02	56.9500	57.1600	56.4400	56.4400	-6.711%	14	153	+69.383%
2026-01-30	61.8500	62.8000	60.5000	60.5000	+3.863%	5	152	+58.017%
2026-01-29	60.2500	61.0700	56.4400	58.2500	-32.783%	20	151	+64.120%
2026-01-27	86.6600	86.6600	86.6600	86.6600	+5.993%	2	139	+10.316%
2026-01-23	81.7600	81.7600	81.7600	81.7600	+18.407%	1	138	+16.928%
2026-01-22	66.3000	69.0500	66.3000	69.0500	+1.919%	4	137	+38.450%
2026-01-21	64.5500	67.7500	64.0000	67.7500	-6.552%	6	137	+41.107%
2026-01-15	74.1000	74.1000	72.5000	72.5000	-1.307%	3	135	+31.862%
2026-01-14	76.5400	76.5400	73.4600	73.4600	-6.301%	9	133	+30.139%
2026-01-13	81.9900	81.9900	78.3500	78.4000	-7.230%	10	126	+21.939%
2026-01-12	84.0000	84.6200	84.0000	84.5100	+3.061%	52	123	+13.123%
2026-01-09	82.0000	82.0000	82.0000	82.0000	-1.679%	5	158	+16.585%
2026-01-08	85.0000	85.0000	83.4000	83.4000	-5.549%	3	153	+14.628%
2026-01-07	85.0000	89.5000	85.0000	88.3000	+5.433%	4	152	+8.267%
2026-01-06	81.9700	84.0200	81.1500	83.7500	+1.824%	13	155	+14.149%
2026-01-05	83.2500	83.2500	82.2500	82.2500	+0.305%	9	155	+16.231%
2026-01-02	87.0200	87.0200	82.0000	82.0000	-6.818%	10	155	+16.585%
2025-12-31	87.9000	89.0000	87.9000	88.0000	-3.297%	5	152	+8.636%
2025-12-26	91.0000	91.0000	91.0000	91.0000	-1.205%	3	152	+5.055%
2025-12-24	92.1100	92.1100	92.1100	92.1100	+2.208%	3	155	+3.789%
2025-12-22	90.3800	91.5000	90.1200	90.1200	-3.615%	40	155	+6.081%
2025-12-19	93.5000	93.5000	93.5000	93.5000	+3.087%	1	117	+2.246%
2025-12-18	90.7000	90.7000	90.7000	90.7000	+3.397%	8	116	+5.402%
2025-12-17	86.8900	87.7200	86.8900	87.7200	-1.879%	4	124	+8.983%
2025-12-12	89.6300	89.6300	89.4000	89.4000	+0.168%	2	122	+6.935%
2025-12-10	94.0000	94.0000	89.2500	89.2500	-7.781%	11	120	+7.115%
2025-12-09	96.7800	96.7800	96.7800	96.7800	+1.874%	5	110	-1.219%
2025-12-08	95.0000	95.0000	95.0000	95.0000	+3.261%	1	105	+0.632%
2025-12-05	92.0000	92.0000	92.0000	92.0000	+3.371%	1	105	+3.913%
2025-12-04	89.0000	89.0000	89.0000	89.0000	-1.078%	2	105	+7.416%
2025-12-03	88.1000	91.0000	88.1000	89.9700	-4.287%	54	104	+6.258%
2025-11-26	92.3900	94.5000	92.1500	94.0000	+5.772%	97	12	+1.702%
2025-11-24	84.7300	88.8700	84.7300	88.8700	0.000%	13	12	+7.573%