Dark

MSFT20280616C650
MSFT Jun 16 2028 650.00 Call (MSFT280616C00650000)
option OPRA

EOD

Aug 3, 2026

49.73+30.903%(+11.74)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	48.1700	49.7300	46.7500	49.7300	+30.903%	83	500	0.000%
2026-07-31	37.8500	37.9900	37.8500	37.9900	+8.110%	17	461	+30.903%
2026-07-30	36.4400	37.3200	34.1800	35.1400	+36.466%	185	476	+41.520%
2026-07-29	26.0300	26.0300	25.7500	25.7500	+4.251%	6	467	+93.126%
2026-07-28	26.4000	26.4000	24.6000	24.7000	+2.703%	55	461	+101.336%
2026-07-27	25.0500	25.1800	24.0500	24.0500	-0.414%	27	496	+106.778%
2026-07-24	24.1500	24.1500	24.1500	24.1500	+5.000%	1	520	+105.921%
2026-07-23	23.0000	23.0000	23.0000	23.0000	-11.197%	1	519	+116.217%
2026-07-22	25.6700	25.9000	25.6700	25.9000	-8.610%	2	518	+92.008%
2026-07-21	26.9000	28.3400	26.9000	28.3400	+5.158%	51	517	+75.476%
2026-07-20	26.9500	26.9500	26.9500	26.9500	+3.178%	25	566	+84.527%
2026-07-15	26.1200	26.1200	26.1200	26.1200	+5.111%	4	571	+90.391%
2026-07-14	25.4600	25.4600	24.8500	24.8500	-6.297%	7	573	+100.121%
2026-07-13	26.5200	26.5200	26.5200	26.5200	+8.245%	3	566	+87.519%
2026-07-10	25.4600	25.4600	24.5000	24.5000	-2.000%	6	563	+102.980%
2026-07-09	24.1000	25.0000	24.1000	25.0000	+1.958%	2	557	+98.920%
2026-07-08	24.5200	24.5200	24.5200	24.5200	-10.836%	1	557	+102.814%
2026-07-07	28.0000	28.0000	27.5000	27.5000	+6.178%	6	556	+80.836%
2026-07-06	25.9000	25.9000	25.9000	25.9000	-9.123%	2	550	+92.008%
2026-07-02	26.5500	28.5000	26.5500	28.5000	+10.465%	14	542	+74.491%
2026-07-01	25.2500	27.0400	24.7600	25.8000	+10.777%	37	542	+92.752%
2026-06-30	23.3400	24.7000	23.2000	23.2900	+3.742%	9	536	+113.525%
2026-06-29	25.2700	25.5000	22.4500	22.4500	-5.434%	114	529	+121.514%
2026-06-26	21.4400	25.4500	21.2500	23.7400	+21.432%	68	440	+109.478%
2026-06-25	20.7000	20.7000	19.0500	19.5500	-4.634%	9	384	+154.373%
2026-06-24	22.7200	22.7200	20.5000	20.5000	-13.319%	10	383	+142.585%
2026-06-22	24.0500	24.0500	23.5000	23.6500	-1.867%	59	381	+110.275%
2026-06-18	24.1000	24.1000	24.1000	24.1000	+1.903%	4	347	+106.349%
2026-06-17	25.3300	25.3300	23.6500	23.6500	-19.283%	11	347	+110.275%
2026-06-15	29.3000	29.3000	29.3000	29.3000	+9.820%	1	347	+69.727%
2026-06-11	26.5000	26.6800	26.5000	26.6800	-6.941%	7	347	+86.394%
2026-06-10	28.6700	28.6700	28.6700	28.6700	-1.138%	1	342	+73.457%
2026-06-09	29.5000	29.5000	29.0000	29.0000	-5.844%	8	342	+71.483%
2026-06-08	31.3000	31.3000	29.7400	30.8000	-3.448%	54	344	+61.461%
2026-06-05	33.3000	33.3000	31.9000	31.9000	-10.065%	36	356	+55.893%
2026-06-04	35.4700	35.4700	35.4700	35.4700	+3.051%	4	365	+40.203%
2026-06-03	35.5900	35.5900	34.4200	34.4200	-10.597%	5	364	+44.480%
2026-06-02	40.0000	40.0000	38.5000	38.5000	-13.966%	7	367	+29.169%
2026-06-01	42.2500	44.7500	42.2500	44.7500	+26.412%	6	367	+11.128%
2026-05-29	35.7000	35.7000	35.4000	35.4000	+37.263%	18	367	+40.480%
2026-05-27	26.9000	26.9000	25.7900	25.7900	-0.425%	97	365	+92.827%
2026-05-26	26.1300	26.1300	25.9000	25.9000	-3.896%	20	270	+92.008%
2026-05-21	26.8000	26.9500	26.8000	26.9500	-0.074%	7	270	+84.527%
2026-05-18	26.5900	26.9700	26.5900	26.9700	+16.100%	2	270	+84.390%
2026-05-14	23.2200	23.2300	23.2200	23.2300	+12.494%	2	269	+114.077%
2026-05-13	20.6500	20.6500	20.6500	20.6500	-4.265%	1	269	+140.823%
2026-05-11	21.5700	21.5700	21.5700	21.5700	-8.756%	2	269	+130.552%
2026-05-08	23.6400	23.6400	23.6400	23.6400	+2.738%	1	269	+110.364%
2026-05-06	23.0100	23.0100	23.0100	23.0100	-2.210%	3	269	+116.123%
2026-05-04	26.0000	26.0000	23.4700	23.5300	-5.274%	4	266	+111.347%
2026-05-01	24.8400	24.8400	24.8400	24.8400	+0.976%	1	263	+100.201%
2026-04-30	23.6400	24.6000	22.0000	24.6000	-16.892%	6	263	+102.154%
2026-04-28	29.6000	29.6000	29.6000	29.6000	+3.316%	1	262	+68.007%
2026-04-27	28.8000	28.8000	28.6500	28.6500	+5.331%	2	261	+73.578%
2026-04-24	27.2000	27.2000	27.2000	27.2000	+4.334%	1	259	+82.831%
2026-04-23	26.0700	26.0700	26.0700	26.0700	+2.921%	1	258	+90.756%
2026-04-20	25.3300	25.3300	25.3300	25.3300	-4.234%	1	258	+96.328%
2026-04-17	26.4500	26.4500	26.4500	26.4500	-1.563%	1	259	+88.015%
2026-04-16	26.8700	26.8700	26.8700	26.8700	+6.248%	1	260	+85.076%
2026-04-15	23.3500	25.3500	23.0500	25.2900	+20.371%	188	259	+96.639%
2026-04-14	21.0100	21.0100	21.0100	21.0100	+37.231%	3	128	+136.697%
2026-04-10	15.3000	15.3100	15.3000	15.3100	+5.223%	2	131	+224.820%
2026-04-09	14.5500	14.5500	14.5500	14.5500	-0.615%	1	129	+241.787%
2026-04-06	14.6400	14.6400	14.6400	14.6400	-1.014%	1	129	+239.686%
2026-04-01	14.7900	14.7900	14.7900	14.7900	-1.070%	70	128	+236.241%
2026-03-31	14.9500	14.9500	14.9500	14.9500	+10.332%	1	128	+232.642%
2026-03-27	13.9500	13.9500	13.5500	13.5500	-6.745%	52	129	+267.011%
2026-03-26	15.4000	15.4000	14.5300	14.5300	-4.092%	3	131	+242.257%
2026-03-25	15.1500	15.1500	15.1500	15.1500	-15.552%	2	129	+228.251%
2026-03-19	18.3000	18.3000	17.9400	17.9400	-3.600%	5	127	+177.202%
2026-03-18	19.5200	19.5200	18.6100	18.6100	-11.549%	10	126	+167.222%
2026-03-13	21.3600	21.3600	21.0400	21.0400	-19.541%	4	126	+136.359%
2026-03-04	26.6000	26.6000	26.1500	26.1500	+2.148%	3	126	+90.172%
2026-03-03	24.5200	25.6000	24.5200	25.6000	+11.693%	3	123	+94.258%
2026-02-27	22.9200	22.9200	22.9200	22.9200	-4.500%	1	121	+116.972%
2026-02-26	24.0000	24.0000	24.0000	24.0000	+5.634%	1	120	+107.208%
2026-02-25	21.5400	22.7200	21.5400	22.7200	+17.234%	8	120	+118.882%
2026-02-23	20.0700	20.0700	19.3800	19.3800	-9.902%	6	120	+156.605%
2026-02-19	22.8400	22.8400	21.5100	21.5100	+0.749%	2	119	+131.195%
2026-02-18	21.3500	21.3500	21.3500	21.3500	-6.030%	1	119	+132.927%
2026-02-12	22.8500	22.8500	22.7200	22.7200	-9.120%	21	119	+118.882%
2026-02-10	25.0000	25.0000	25.0000	25.0000	+21.359%	1	129	+98.920%
2026-02-06	20.6000	20.6000	20.6000	20.6000	-1.905%	1	130	+141.408%
2026-02-05	22.4000	22.4000	21.0000	21.0000	-13.545%	9	129	+136.810%
2026-02-04	24.0000	24.2900	24.0000	24.2900	+4.160%	6	130	+104.734%
2026-02-03	24.8500	24.8500	23.3200	23.3200	-8.585%	4	129	+113.250%
2026-02-02	27.8000	27.8000	25.4900	25.5100	-8.237%	4	126	+94.943%
2026-01-30	27.8000	27.8000	27.8000	27.8000	-1.418%	1	125	+78.885%
2026-01-29	26.0000	28.2000	26.0000	28.2000	-30.542%	2	125	+76.348%
2026-01-27	40.7200	40.8200	40.6000	40.6000	+7.209%	6	125	+22.488%
2026-01-26	37.6300	37.8700	37.6300	37.8700	+8.046%	2	124	+31.318%
2026-01-23	35.0500	35.0500	35.0500	35.0500	+13.284%	1	125	+41.883%
2026-01-22	30.9400	30.9400	30.9400	30.9400	-1.809%	2	124	+60.730%
2026-01-20	30.3900	31.5300	30.3900	31.5100	-6.220%	7	125	+57.823%
2026-01-16	33.4700	33.6000	33.4700	33.6000	+0.299%	2	123	+48.006%
2026-01-15	33.5000	33.5000	33.5000	33.5000	-10.500%	1	123	+48.448%
2026-01-13	37.4300	37.4300	37.4300	37.4300	-5.120%	1	123	+32.861%
2026-01-09	38.9800	39.4500	38.9800	39.4500	+0.561%	12	123	+26.058%
2026-01-06	39.2300	39.2300	39.2300	39.2300	+1.004%	10	123	+26.765%
2026-01-05	38.8400	38.8400	38.8400	38.8400	+0.388%	10	113	+28.038%
2026-01-02	40.9500	40.9500	38.6900	38.6900	-7.925%	17	113	+28.535%
2025-12-31	42.0200	42.0200	42.0200	42.0200	-0.450%	1	120	+18.348%
2025-12-29	42.2100	42.2100	42.2100	42.2100	-6.512%	10	120	+17.816%
2025-12-18	44.9500	45.1500	44.9500	45.1500	+7.117%	2	110	+10.144%
2025-12-17	42.1500	42.1500	42.1500	42.1500	-6.333%	1	110	+17.983%
2025-12-10	44.0100	45.1000	44.0100	45.0000	+2.857%	33	109	+10.511%
2025-12-05	46.0000	46.0000	43.7500	43.7500	-0.568%	22	78	+13.669%
2025-12-03	45.0100	45.2000	44.0000	44.0000	-9.558%	6	99	+13.023%
2025-11-28	48.6500	48.6500	48.6500	48.6500	+11.200%	21	94	+2.220%
2025-11-25	43.7500	43.7500	43.7500	43.7500	+1.721%	1	73	+13.669%
2025-11-24	42.5300	43.0100	42.5300	43.0100	0.000%	72	72	+15.624%