Dark

MSFT20280616C620
MSFT Jun 16 2028 620.00 Call (MSFT280616C00620000)
option OPRA

EOD

Aug 3, 2026

50.75+14.122%(+6.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	50.7500	50.7500	50.7500	50.7500	+14.122%	1	254	0.000%
2026-07-31	40.7400	44.4700	40.7400	44.4700	+4.635%	10	255	+14.122%
2026-07-30	39.9000	42.5000	39.9000	42.5000	+49.490%	16	264	+19.412%
2026-07-27	28.4300	28.4300	28.4300	28.4300	-1.830%	1	267	+78.509%
2026-07-15	29.0300	29.0300	28.9600	28.9600	+4.814%	2	267	+75.242%
2026-07-09	27.6200	27.6300	27.6200	27.6300	-1.847%	2	266	+83.677%
2026-07-08	27.6200	28.1500	27.6200	28.1500	-4.576%	22	265	+80.284%
2026-07-06	30.0000	30.0000	29.5000	29.5000	-7.495%	9	255	+72.034%
2026-07-02	32.0000	32.0000	31.8900	31.8900	+7.374%	7	258	+59.141%
2026-07-01	30.4500	30.6900	29.7000	29.7000	+16.699%	6	258	+70.875%
2026-06-29	25.4500	25.4500	25.4500	25.4500	-3.232%	2	258	+99.411%
2026-06-26	26.3000	26.3000	26.3000	26.3000	+3.748%	1	259	+92.966%
2026-06-24	25.3500	25.3500	25.3500	25.3500	+0.396%	5	258	+100.197%
2026-06-22	25.2500	25.2500	25.2500	25.2500	-7.644%	2	253	+100.990%
2026-06-18	27.9200	27.9200	26.8900	27.3400	+1.447%	95	287	+85.625%
2026-06-17	26.9500	26.9500	26.9500	26.9500	-8.240%	10	287	+88.312%
2026-06-11	29.3300	29.4800	29.3300	29.3700	-5.563%	55	287	+72.795%
2026-06-10	31.1000	31.1000	31.1000	31.1000	-6.325%	1	285	+63.183%
2026-06-09	32.8200	33.5000	32.8200	33.2000	-25.727%	11	284	+52.861%
2026-06-02	44.7000	44.7000	44.7000	44.7000	-11.747%	4	284	+13.535%
2026-06-01	49.7500	50.6500	49.7500	50.6500	+30.206%	22	288	+0.197%
2026-05-29	38.9000	38.9000	38.9000	38.9000	+13.049%	1	269	+30.463%
2026-05-28	34.7000	34.7700	34.1300	34.4100	+14.319%	46	269	+47.486%
2026-05-27	29.8500	30.1000	29.8500	30.1000	+0.166%	2	228	+68.605%
2026-05-26	30.1500	30.1500	30.0500	30.0500	+3.621%	14	228	+68.885%
2026-05-20	29.0000	29.0000	29.0000	29.0000	+6.227%	3	235	+75.000%
2026-05-14	27.2500	27.3900	26.3500	27.3000	+12.485%	25	232	+85.897%
2026-05-13	24.2700	24.2700	24.2700	24.2700	-4.786%	1	231	+109.106%
2026-05-11	25.4900	25.4900	25.4900	25.4900	-11.493%	2	231	+99.098%
2026-05-01	28.8000	28.8000	28.8000	28.8000	+10.983%	1	231	+76.215%
2026-04-30	27.5300	27.5300	25.9500	25.9500	-15.057%	4	231	+95.568%
2026-04-24	30.5500	30.5500	30.5500	30.5500	+0.263%	1	231	+66.121%
2026-04-23	30.2000	30.4700	30.2000	30.4700	-13.017%	2	231	+66.557%
2026-04-22	34.3500	35.1000	34.3200	35.0300	+15.572%	207	230	+44.876%
2026-04-16	29.7900	30.3100	29.7900	30.3100	+4.158%	4	131	+67.436%
2026-04-15	29.1000	29.1000	29.1000	29.1000	+59.890%	1	131	+74.399%
2026-04-10	18.5000	18.5000	18.1000	18.2000	+1.676%	5	131	+178.846%
2026-04-09	17.9000	17.9000	17.9000	17.9000	+1.302%	1	131	+183.520%
2026-04-06	17.6700	17.6700	17.6700	17.6700	-1.285%	10	131	+187.210%
2026-04-01	17.9000	17.9000	17.9000	17.9000	+9.146%	2	141	+183.520%
2026-03-30	16.4000	16.4000	16.4000	16.4000	+2.372%	1	141	+209.451%
2026-03-27	16.0200	16.0200	16.0200	16.0200	-12.171%	1	142	+216.792%
2026-03-25	18.5900	18.5900	18.2400	18.2400	-4.252%	2	142	+178.235%
2026-03-24	19.0500	19.0500	19.0500	19.0500	-8.633%	1	142	+166.404%
2026-03-23	21.2900	21.5500	20.8500	20.8500	+0.627%	94	141	+143.405%
2026-03-20	20.7200	20.7200	20.7200	20.7200	-3.628%	1	85	+144.932%
2026-03-19	21.5000	21.5000	21.5000	21.5000	-8.002%	1	84	+136.047%
2026-03-18	23.3700	23.3700	23.3700	23.3700	-6.707%	1	85	+117.159%
2026-03-13	26.8000	26.8000	25.0000	25.0500	-9.403%	6	86	+102.595%
2026-03-12	27.6500	27.6500	27.6500	27.6500	+2.030%	1	89	+83.544%
2026-03-11	27.1000	27.1000	27.1000	27.1000	-10.708%	1	89	+87.269%
2026-03-06	30.7300	30.7300	30.3500	30.3500	-2.724%	11	90	+67.216%
2026-03-05	31.6100	31.6100	31.2000	31.2000	+1.463%	6	101	+62.660%
2026-03-04	31.3500	31.3500	30.7500	30.7500	+10.018%	3	100	+65.041%
2026-03-02	27.9500	27.9500	27.9500	27.9500	+5.871%	1	100	+81.574%
2026-02-27	26.4000	26.4000	26.4000	26.4000	-7.692%	16	100	+92.235%
2026-02-26	28.6000	28.6000	28.6000	28.6000	+21.599%	1	84	+77.448%
2026-02-23	23.5200	23.5200	23.5200	23.5200	-6.925%	1	84	+115.774%
2026-02-17	25.0800	25.7200	25.0800	25.2700	-1.788%	3	84	+100.831%
2026-02-13	25.7400	25.7400	25.7300	25.7300	+0.234%	2	85	+97.241%
2026-02-12	26.3200	26.3200	25.5900	25.6700	-5.590%	16	85	+97.702%
2026-02-11	27.4500	27.5500	27.0400	27.1900	-12.149%	12	92	+86.650%
2026-02-10	30.9500	30.9500	30.9500	30.9500	+7.019%	1	90	+63.974%
2026-02-03	28.9200	28.9200	28.9200	28.9200	-9.625%	1	89	+75.484%
2026-02-02	31.0100	32.1000	31.0100	32.0000	-0.467%	8	88	+58.594%
2026-01-30	32.0200	32.1500	32.0200	32.1500	+3.676%	2	89	+57.854%
2026-01-29	32.0000	32.2300	30.8800	31.0100	-35.382%	46	89	+63.657%
2026-01-27	47.9700	47.9900	47.8500	47.9900	+9.093%	7	86	+5.751%
2026-01-23	43.1800	44.5100	43.1800	43.9900	+18.031%	12	85	+15.367%
2026-01-22	36.9700	37.2700	35.9500	37.2700	+7.468%	8	75	+36.169%
2026-01-21	33.9800	34.6800	33.9800	34.6800	-8.737%	2	80	+46.338%
2026-01-20	37.3600	38.0000	37.3600	38.0000	-6.703%	2	79	+33.553%
2026-01-16	40.7300	40.7300	40.7300	40.7300	+0.394%	2	79	+24.601%
2026-01-15	40.0000	40.5700	40.0000	40.5700	-1.409%	3	79	+25.092%
2026-01-14	42.2200	42.2200	41.1500	41.1500	-4.236%	7	81	+23.329%
2026-01-13	43.0000	43.0000	42.9700	42.9700	-7.987%	5	77	+18.106%
2026-01-09	45.9400	46.7000	45.9400	46.7000	-0.235%	2	74	+8.672%
2026-01-06	45.2600	46.8100	45.2600	46.8100	+2.564%	4	76	+8.417%
2026-01-05	45.4900	45.6400	45.4900	45.6400	+0.022%	2	76	+11.196%
2026-01-02	47.8000	47.8000	45.5800	45.6300	-8.318%	4	76	+11.221%
2025-12-31	49.7000	49.8100	49.7000	49.7700	-4.012%	20	65	+1.969%
2025-12-30	51.8500	51.8500	51.8500	51.8500	-0.499%	5	65	-2.122%
2025-12-22	52.1100	52.1100	52.1100	52.1100	+0.405%	1	60	-2.610%
2025-12-18	51.9000	51.9000	51.9000	51.9000	+5.274%	10	60	-2.216%
2025-12-17	49.3000	49.3000	49.3000	49.3000	-0.565%	1	60	+2.941%
2025-12-15	49.5800	49.5800	49.5800	49.5800	-3.728%	1	59	+2.360%
2025-12-12	51.7500	51.7500	51.5000	51.5000	+0.980%	2	59	-1.456%
2025-12-10	52.1800	52.1800	51.0000	51.0000	-1.506%	2	58	-0.490%
2025-12-04	51.7800	51.7800	51.7800	51.7800	-6.281%	1	57	-1.989%
2025-12-01	54.4000	55.2500	54.4000	55.2500	-2.814%	39	56	-8.145%
2025-11-28	56.8500	56.8500	56.8500	56.8500	+3.270%	1	18	-10.730%
2025-11-26	56.0500	56.0500	54.1500	55.0500	+15.071%	4	14	-7.811%
2025-11-25	47.8400	47.8400	47.8400	47.8400	-4.928%	1	14	+6.083%
2025-11-24	48.8000	50.3200	48.8000	50.3200	0.000%	13	13	+0.855%