Dark

MSFT20280616C520
MSFT Jun 16 2028 520.00 Call (MSFT280616C00520000)
option OPRA

EOD

Aug 3, 2026

90.64+21.599%(+16.10)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	85.0000	91.0000	85.0000	90.6400	+21.599%	66	241	0.000%
2026-07-31	72.7800	74.5400	72.7800	74.5400	+6.699%	4	200	+21.599%
2026-07-30	60.6800	70.8500	60.6800	69.8600	+44.041%	18	199	+29.745%
2026-07-28	48.5000	48.5000	48.5000	48.5000	+0.393%	1	196	+86.887%
2026-07-22	48.0500	48.3100	48.0500	48.3100	-6.917%	2	196	+87.622%
2026-07-21	51.9000	51.9000	51.9000	51.9000	-2.736%	1	197	+74.644%
2026-07-20	51.2000	53.3600	51.2000	53.3600	+5.768%	2	197	+69.865%
2026-07-17	50.4500	50.4500	50.4500	50.4500	-8.273%	1	196	+79.663%
2026-07-16	51.5000	55.0000	51.5000	55.0000	+11.539%	6	196	+64.800%
2026-07-13	48.5200	49.6900	48.5200	49.3100	+9.214%	5	195	+83.817%
2026-07-10	45.1500	45.1500	45.1500	45.1500	+2.149%	2	195	+100.753%
2026-07-09	42.9200	44.2000	42.9200	44.2000	-2.147%	4	195	+105.068%
2026-07-08	45.5500	45.5500	45.0500	45.1700	-10.590%	17	193	+100.664%
2026-07-07	50.2400	50.5200	50.2400	50.5200	+8.064%	2	179	+79.414%
2026-07-06	46.7500	46.7500	46.7500	46.7500	-6.687%	1	180	+93.882%
2026-07-02	48.4500	50.1800	48.3000	50.1000	+11.830%	18	175	+80.918%
2026-07-01	44.9000	44.9000	44.8000	44.8000	+8.082%	2	175	+102.321%
2026-06-30	42.0500	42.0500	41.4500	41.4500	+1.098%	4	175	+118.673%
2026-06-26	41.0000	41.0000	41.0000	41.0000	+14.685%	1	174	+121.073%
2026-06-25	37.4500	37.4500	34.0000	35.7500	-16.764%	6	174	+153.538%
2026-06-24	42.9500	42.9500	42.9500	42.9500	+1.633%	3	173	+111.036%
2026-06-23	41.3500	42.2600	41.3500	42.2600	+6.583%	2	173	+114.482%
2026-06-22	39.8500	39.8500	39.6500	39.6500	-6.837%	2	171	+128.600%
2026-06-18	41.9000	43.5000	41.9000	42.5600	-5.443%	4	167	+112.970%
2026-06-17	45.0000	45.0100	45.0000	45.0100	-13.007%	26	167	+101.377%
2026-06-15	51.7000	51.7500	50.6100	51.7400	+10.840%	45	167	+75.184%
2026-06-12	44.5000	47.4400	44.5000	46.6800	+2.010%	42	171	+94.173%
2026-06-11	45.7600	45.7600	45.7600	45.7600	-9.779%	1	162	+98.077%
2026-06-10	51.1600	51.1600	50.7200	50.7200	-1.419%	2	161	+78.707%
2026-06-09	51.2000	51.4500	51.2000	51.4500	-4.563%	15	161	+76.171%
2026-06-08	53.5700	54.1600	53.5700	53.9100	-3.387%	42	149	+68.132%
2026-06-05	55.8000	55.8000	55.8000	55.8000	-7.309%	2	170	+62.437%
2026-06-03	62.9300	62.9300	60.2000	60.2000	-14.147%	21	170	+50.565%
2026-06-02	69.0000	70.1200	69.0000	70.1200	-8.436%	5	169	+29.264%
2026-06-01	78.3000	78.5800	76.4000	76.5800	+16.916%	14	172	+18.360%
2026-05-29	65.0000	66.9200	65.0000	65.5000	+26.229%	5	169	+38.382%
2026-05-26	51.8900	51.8900	51.8900	51.8900	-4.262%	1	171	+74.677%
2026-05-18	54.2000	54.2000	54.2000	54.2000	+12.917%	3	170	+67.232%
2026-05-14	48.0000	48.0000	48.0000	48.0000	+4.348%	1	170	+88.833%
2026-05-12	46.0000	46.0000	46.0000	46.0000	-1.499%	11	170	+97.043%
2026-05-11	44.7500	46.7000	44.7500	46.7000	-3.373%	2	170	+94.090%
2026-05-08	48.3300	48.3300	48.3300	48.3300	-5.235%	2	180	+87.544%
2026-05-07	52.9500	52.9500	51.0000	51.0000	+8.511%	2	178	+77.725%
2026-05-05	47.5900	47.5900	47.0000	47.0000	-5.452%	3	178	+92.851%
2026-05-04	49.7100	49.7100	49.7100	49.7100	-0.020%	1	179	+82.338%
2026-05-01	49.7200	49.7200	49.7200	49.7200	+4.895%	1	180	+82.301%
2026-04-30	44.0900	47.4000	44.0900	47.4000	-16.915%	3	180	+91.224%
2026-04-29	57.0500	57.0500	57.0500	57.0500	+7.825%	2	177	+58.878%
2026-04-24	54.3500	54.3500	52.9100	52.9100	-2.757%	3	178	+71.310%
2026-04-23	54.4100	54.4100	54.4100	54.4100	-8.091%	2	178	+66.587%
2026-04-22	58.2500	59.3200	57.7800	59.2000	+3.860%	23	178	+53.108%
2026-04-21	56.6200	57.0000	56.0300	57.0000	+8.242%	4	160	+59.018%
2026-04-20	52.6600	52.6600	52.6600	52.6600	-7.484%	1	160	+72.123%
2026-04-17	56.3600	58.8500	56.3500	56.9200	+10.955%	10	160	+59.241%
2026-04-16	53.3000	53.3000	51.1700	51.3000	+8.686%	4	157	+76.686%
2026-04-15	47.2000	47.2000	47.2000	47.2000	+13.108%	1	157	+92.034%
2026-04-14	42.0000	42.7500	41.7300	41.7300	+10.193%	3	156	+117.206%
2026-04-13	34.6500	37.8700	34.6500	37.8700	+18.492%	46	156	+139.345%
2026-04-09	32.0000	32.4500	31.8000	31.9600	-3.937%	14	187	+183.605%
2026-04-08	35.1000	35.1000	33.2700	33.2700	+4.295%	7	186	+172.438%
2026-04-07	31.9000	31.9000	31.9000	31.9000	-3.098%	1	188	+184.138%
2026-04-06	32.9200	32.9200	32.9200	32.9200	+0.920%	1	188	+175.334%
2026-04-02	32.6200	32.6200	32.6200	32.6200	+0.462%	1	187	+177.866%
2026-03-31	32.4700	32.4700	32.4700	32.4700	+10.105%	1	187	+179.150%
2026-03-30	30.4400	31.9900	29.4900	29.4900	-3.627%	12	187	+207.358%
2026-03-27	30.6000	30.6000	30.6000	30.6000	-5.410%	1	186	+196.209%
2026-03-26	33.0100	33.0600	32.2500	32.3500	-4.713%	18	186	+180.185%
2026-03-25	33.9500	33.9600	33.9500	33.9500	-3.633%	6	178	+166.981%
2026-03-24	34.8000	35.2300	34.8000	35.2300	-6.700%	2	183	+157.281%
2026-03-23	37.7600	37.7600	37.7600	37.7600	-1.281%	2	183	+140.042%
2026-03-20	38.7600	38.7600	38.1400	38.2500	-3.652%	7	185	+136.967%
2026-03-19	39.7000	39.7000	39.7000	39.7000	-10.384%	1	188	+128.312%
2026-03-16	44.3000	44.3000	44.3000	44.3000	-0.983%	4	187	+104.605%
2026-03-13	44.8200	44.8200	44.7400	44.7400	-16.856%	2	187	+102.593%
2026-03-05	53.8100	53.8100	53.8100	53.8100	+1.567%	50	188	+68.445%
2026-03-04	52.0500	53.3500	52.0500	52.9800	+13.691%	26	188	+71.083%
2026-03-02	46.6000	46.6000	46.6000	46.6000	+2.756%	2	195	+94.506%
2026-02-27	45.3500	45.3500	45.3500	45.3500	+10.745%	2	195	+99.868%
2026-02-24	40.9500	40.9500	40.9500	40.9500	-0.122%	1	193	+121.343%
2026-02-23	42.0000	42.0000	40.8500	41.0000	-8.828%	5	193	+121.073%
2026-02-20	44.8800	44.9700	44.8800	44.9700	-4.360%	2	190	+101.557%
2026-02-13	47.3100	47.3100	47.0200	47.0200	-1.198%	2	189	+92.769%
2026-02-11	47.5900	47.5900	47.5900	47.5900	-4.820%	1	189	+90.460%
2026-02-09	50.0000	50.0000	50.0000	50.0000	+11.359%	1	189	+81.280%
2026-02-06	43.4700	44.9000	43.4700	44.9000	+6.147%	3	188	+101.871%
2026-02-05	46.0300	46.2500	42.3000	42.3000	-13.426%	6	190	+114.279%
2026-02-03	49.4000	49.4000	48.8600	48.8600	-8.894%	2	188	+85.510%
2026-02-02	56.0000	56.0000	53.6300	53.6300	-5.364%	58	188	+69.010%
2026-01-30	57.2200	57.2200	56.0800	56.6700	-3.949%	8	153	+59.944%
2026-01-29	56.8700	59.0000	53.9700	59.0000	-28.916%	27	150	+53.627%
2026-01-27	80.4400	83.0000	80.4400	83.0000	+5.531%	4	158	+9.205%
2026-01-26	76.5200	78.9000	76.5200	78.6500	+5.175%	19	159	+15.245%
2026-01-23	71.1100	75.7500	71.1100	74.7800	+14.343%	12	154	+21.209%
2026-01-22	66.2000	66.2000	65.4000	65.4000	+6.515%	10	149	+38.593%
2026-01-21	62.7000	62.7000	61.2800	61.4000	-8.235%	7	148	+47.622%
2026-01-20	67.2600	67.2600	66.9100	66.9100	-5.227%	5	152	+35.466%
2026-01-16	70.0000	71.1400	70.0000	70.6000	+2.601%	10	153	+28.385%
2026-01-15	69.7000	70.3900	68.8100	68.8100	-0.246%	9	153	+31.725%
2026-01-14	68.9800	68.9800	68.9800	68.9800	-7.198%	65	152	+31.400%
2026-01-13	78.0000	78.0000	73.9900	74.3300	-5.995%	4	152	+21.943%
2026-01-12	79.0700	79.0700	79.0700	79.0700	-1.286%	49	154	+14.633%
2026-01-09	80.1000	80.1000	80.1000	80.1000	+0.012%	1	203	+13.159%
2026-01-08	80.0000	80.0900	80.0000	80.0900	-5.776%	2	203	+13.173%
2026-01-07	82.9500	85.0000	82.9500	85.0000	+7.256%	2	204	+6.635%
2026-01-06	78.0700	79.2500	77.7600	79.2500	+0.635%	6	204	+14.372%
2026-01-05	78.4600	78.8300	77.6000	78.7500	+0.962%	8	206	+15.098%
2026-01-02	78.1900	78.1900	77.9300	78.0000	-9.983%	6	206	+16.205%
2025-12-31	86.6500	86.6500	86.6500	86.6500	+2.302%	1	204	+4.605%
2025-12-29	84.8200	84.8200	84.7000	84.7000	-1.877%	3	204	+7.013%
2025-12-26	85.9900	86.3300	85.9400	86.3200	-2.276%	8	203	+5.005%
2025-12-24	87.4600	88.3300	87.4600	88.3300	+0.833%	5	205	+2.615%
2025-12-23	87.6000	87.6000	87.6000	87.6000	+1.967%	3	205	+3.470%
2025-12-22	85.9100	85.9100	85.9100	85.9100	-0.797%	16	205	+5.506%
2025-12-19	86.6000	86.6000	86.6000	86.6000	-0.631%	1	205	+4.665%
2025-12-18	87.1500	87.1500	87.1500	87.1500	+4.172%	6	205	+4.005%
2025-12-17	82.1000	83.6600	82.1000	83.6600	+0.844%	25	211	+8.343%
2025-12-16	82.2700	83.0000	82.2700	82.9600	+0.375%	5	192	+9.257%
2025-12-15	81.6000	82.6500	81.5600	82.6500	-3.084%	25	191	+9.667%
2025-12-12	85.6200	85.6500	85.2800	85.2800	-3.091%	4	188	+6.285%
2025-12-11	87.5500	89.5700	86.5100	88.0000	+2.504%	36	188	+3.000%
2025-12-10	85.8500	85.8500	85.8500	85.8500	-7.339%	1	180	+5.579%
2025-12-09	92.5000	93.0000	92.5000	92.6500	+0.303%	10	180	-2.169%
2025-12-08	90.2000	92.8800	90.2000	92.3700	+6.051%	17	178	-1.873%
2025-12-05	87.3300	87.5800	85.9200	87.1000	+1.574%	40	171	+4.064%
2025-12-04	84.3100	85.9300	84.2600	85.7500	+0.316%	20	154	+5.703%
2025-12-03	85.1000	88.4000	84.9000	85.4800	-6.354%	34	151	+6.036%
2025-12-02	92.6500	92.6500	91.2800	91.2800	+2.332%	51	151	-0.701%
2025-12-01	90.0000	90.4400	89.0000	89.2000	-1.978%	84	135	+1.614%
2025-11-26	88.2300	91.4600	88.2300	91.0000	+9.191%	6	87	-0.396%
2025-11-25	83.3400	83.3400	83.3400	83.3400	-1.115%	85	87	+8.759%
2025-11-24	84.2800	84.2800	84.2800	84.2800	0.000%	2	2	+7.546%