Dark

MSFT20280616C540
MSFT Jun 16 2028 540.00 Call (MSFT280616C00540000)
option OPRA

EOD

Aug 3, 2026

81.65+23.581%(+15.58)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	81.7300	81.7300	81.6500	81.6500	+23.581%	2	192	0.000%
2026-07-31	63.6100	66.1200	63.6100	66.0700	+5.040%	10	191	+23.581%
2026-07-30	57.8000	63.5000	57.8000	62.9000	+43.052%	41	187	+29.809%
2026-07-23	43.9700	43.9700	43.9700	43.9700	-4.413%	1	177	+85.695%
2026-07-15	46.7100	46.7100	46.0000	46.0000	+9.602%	14	178	+77.500%
2026-07-14	41.9700	41.9700	41.9700	41.9700	+2.366%	2	167	+94.544%
2026-07-10	41.0000	41.0000	41.0000	41.0000	+6.494%	1	165	+99.146%
2026-07-09	38.5000	38.5000	38.5000	38.5000	-11.474%	9	165	+112.078%
2026-07-06	43.0000	43.4900	43.0000	43.4900	-3.398%	2	173	+87.744%
2026-07-02	44.2000	45.3000	43.9500	45.0200	+2.785%	17	164	+81.364%
2026-07-01	41.0000	43.8000	40.8000	43.8000	+14.360%	14	164	+86.416%
2026-06-30	37.6500	38.3000	37.6500	38.3000	+4.218%	2	157	+113.185%
2026-06-26	36.7500	36.7500	36.7500	36.7500	+15.894%	1	157	+122.177%
2026-06-25	30.8000	33.0000	30.8000	31.7100	-12.282%	13	156	+157.490%
2026-06-22	36.1500	36.1500	36.1500	36.1500	-6.347%	1	152	+125.864%
2026-06-18	38.4000	38.6000	38.3900	38.6000	-6.083%	13	145	+111.528%
2026-06-17	41.1000	41.1000	41.1000	41.1000	-5.517%	1	145	+98.662%
2026-06-12	43.5000	43.5000	43.5000	43.5000	+4.192%	4	145	+87.701%
2026-06-11	43.6500	43.6500	41.7500	41.7500	-10.234%	6	142	+95.569%
2026-06-10	46.5100	46.5100	46.5100	46.5100	-0.620%	1	141	+75.554%
2026-06-09	46.8000	46.8000	46.8000	46.8000	-7.692%	1	141	+74.466%
2026-06-08	49.3000	50.7000	46.8000	50.7000	-9.042%	65	141	+61.045%
2026-06-04	55.7400	55.7400	55.7400	55.7400	+0.432%	1	111	+46.484%
2026-06-03	57.3800	57.3800	55.5000	55.5000	-9.756%	2	111	+47.117%
2026-06-02	61.5000	61.5000	61.5000	61.5000	-13.136%	1	112	+32.764%
2026-06-01	67.0000	70.8000	67.0000	70.8000	+19.112%	3	113	+15.325%
2026-05-29	58.3100	59.4400	58.3100	59.4400	+30.867%	5	114	+37.365%
2026-05-27	45.4000	45.4200	45.4000	45.4200	-0.285%	3	115	+79.767%
2026-05-26	46.7300	46.7300	45.5000	45.5500	-5.104%	3	115	+79.254%
2026-05-18	48.0000	48.0000	48.0000	48.0000	-0.415%	4	115	+70.104%
2026-05-15	48.2000	48.2000	48.2000	48.2000	+19.307%	1	115	+69.398%
2026-05-13	40.4000	40.4000	40.4000	40.4000	-0.222%	1	118	+102.104%
2026-05-12	40.4900	40.4900	40.4900	40.4900	-3.365%	3	117	+101.655%
2026-05-11	41.3400	41.9000	41.3400	41.9000	-6.473%	2	117	+94.869%
2026-05-01	44.8000	44.8000	44.8000	44.8000	+13.274%	1	113	+82.254%
2026-04-30	39.5500	39.5500	39.5500	39.5500	-22.222%	1	113	+106.448%
2026-04-28	50.8500	50.8500	50.8500	50.8500	-0.431%	1	112	+60.570%
2026-04-27	51.0700	51.0700	51.0700	51.0700	+4.974%	1	112	+59.879%
2026-04-24	47.8000	48.6500	47.8000	48.6500	-7.422%	2	111	+67.831%
2026-04-22	52.5500	52.5500	52.5500	52.5500	+3.936%	1	110	+55.376%
2026-04-21	50.5600	50.5600	50.5600	50.5600	+7.804%	1	110	+61.491%
2026-04-20	48.4500	48.4500	46.9000	46.9000	-8.755%	2	110	+74.094%
2026-04-17	50.6500	53.1800	50.6500	51.4000	+11.861%	4	108	+58.852%
2026-04-16	47.8000	47.8000	45.9500	45.9500	-0.217%	5	109	+77.693%
2026-04-15	45.2000	46.0500	45.2000	46.0500	+35.561%	53	108	+77.307%
2026-04-13	33.4000	33.9700	33.4000	33.9700	+20.205%	2	61	+140.359%
2026-04-07	28.2700	28.2700	28.2600	28.2600	-3.219%	2	61	+188.924%
2026-04-06	29.2000	29.2000	29.2000	29.2000	+13.486%	1	59	+179.623%
2026-03-30	25.7700	25.8500	25.7300	25.7300	-3.525%	12	58	+217.334%
2026-03-27	27.2800	27.2800	26.6700	26.6700	-11.980%	11	69	+206.149%
2026-03-26	30.4000	30.4000	30.3000	30.3000	-1.623%	2	58	+169.472%
2026-03-24	31.3600	31.3600	30.8000	30.8000	-8.714%	3	56	+165.097%
2026-03-23	33.7400	33.7400	33.7400	33.7400	-2.626%	1	56	+141.998%
2026-03-20	34.6500	34.6500	34.6500	34.6500	-1.282%	1	56	+135.642%
2026-03-19	35.1000	35.1000	35.1000	35.1000	-6.400%	1	55	+132.621%
2026-03-18	37.5000	37.5000	37.5000	37.5000	-4.043%	1	55	+117.733%
2026-03-17	39.0800	39.0800	39.0800	39.0800	-12.278%	5	55	+108.930%
2026-03-10	45.6500	45.6500	44.5500	44.5500	-2.088%	3	55	+83.277%
2026-03-04	45.5000	45.5000	45.5000	45.5000	+11.356%	1	54	+79.451%
2026-02-25	40.7100	41.2100	40.7100	40.8600	+8.757%	12	63	+99.829%
2026-02-24	37.5700	37.5700	37.5700	37.5700	-1.158%	6	63	+117.328%
2026-02-23	38.0100	38.0100	38.0100	38.0100	-5.212%	1	63	+114.812%
2026-02-20	38.4000	40.1000	38.4000	40.1000	-1.183%	3	62	+103.616%
2026-02-13	40.5800	40.5800	40.5800	40.5800	-3.542%	1	61	+101.207%
2026-02-12	42.0700	42.0700	42.0700	42.0700	-4.278%	1	61	+94.081%
2026-02-11	43.9500	43.9500	43.9500	43.9500	+9.683%	1	61	+85.779%
2026-02-06	40.0700	40.0700	40.0700	40.0700	+3.674%	2	60	+103.768%
2026-02-05	41.3400	41.3400	38.6500	38.6500	-11.758%	9	60	+111.255%
2026-02-04	44.7000	44.7000	43.8000	43.8000	+2.576%	3	64	+86.416%
2026-02-03	42.7000	42.7000	42.7000	42.7000	-10.388%	1	62	+91.218%
2026-02-02	47.6500	47.6500	47.6500	47.6500	-5.193%	5	62	+71.354%
2026-01-30	49.9600	50.2600	49.9600	50.2600	-2.748%	2	62	+62.455%
2026-01-29	50.1500	51.6800	48.0000	51.6800	-30.724%	7	61	+57.991%
2026-01-28	75.4900	75.4900	74.6000	74.6000	+0.797%	9	58	+9.450%
2026-01-27	74.0100	74.0100	74.0100	74.0100	+4.416%	1	58	+10.323%
2026-01-26	69.3400	70.8800	68.1800	70.8800	+4.497%	10	57	+15.195%
2026-01-23	60.4700	69.0700	60.4700	67.8300	+16.807%	24	58	+20.374%
2026-01-21	58.0700	58.0700	58.0700	58.0700	-2.779%	3	80	+40.606%
2026-01-20	58.4400	59.9000	56.0100	59.7300	-4.889%	21	83	+36.698%
2026-01-15	62.8000	62.8000	62.8000	62.8000	-11.761%	1	102	+30.016%
2026-01-12	72.1000	72.1800	71.1700	71.1700	-1.413%	4	102	+14.725%
2026-01-09	70.0000	72.1900	70.0000	72.1900	+1.676%	102	106	+13.104%
2026-01-08	71.8500	71.8500	71.0000	71.0000	-1.183%	2	100	+15.000%
2026-01-06	71.5500	71.8500	70.8100	71.8500	+2.760%	5	101	+13.640%
2026-01-05	69.4500	71.5000	69.4500	69.9200	-0.399%	76	26	+16.776%
2026-01-02	70.1500	70.2000	69.5000	70.2000	-11.049%	10	26	+16.311%
2025-12-23	78.9200	78.9200	78.9200	78.9200	+6.232%	1	18	+3.459%
2025-12-15	74.4400	74.4400	74.1700	74.2900	-4.976%	5	17	+9.907%
2025-12-12	78.1800	78.1800	78.1800	78.1800	+0.295%	3	19	+4.438%
2025-12-11	77.9500	77.9500	77.9500	77.9500	+0.386%	1	16	+4.747%
2025-12-10	77.6500	77.6500	77.6500	77.6500	-1.397%	1	15	+5.151%
2025-12-05	78.6300	78.7500	78.6300	78.7500	+0.987%	2	14	+3.683%
2025-12-04	76.6500	77.9800	76.6500	77.9800	-4.588%	2	12	+4.706%
2025-12-01	81.7300	81.7300	81.7300	81.7300	-1.173%	1	10	-0.098%
2025-11-26	79.2200	82.7000	79.2200	82.7000	+9.420%	6	3	-1.270%
2025-11-25	73.1100	75.5800	73.1100	75.5800	-0.211%	2	3	+8.031%
2025-11-24	75.7400	75.7400	75.7400	75.7400	0.000%	1	1	+7.803%