Dark

MSFT20280616C720
MSFT Jun 16 2028 720.00 Call (MSFT280616C00720000)
option OPRA

EOD

Aug 3, 2026

35.50+27.836%(+7.73)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	31.0500	36.1000	31.0500	35.5000	+27.836%	25	3,033	0.000%
2026-07-31	26.4000	27.7700	24.7500	27.7700	+9.202%	53	3,039	+27.836%
2026-07-30	24.7900	26.7000	22.4800	25.4300	+52.275%	142	3,050	+39.599%
2026-07-29	17.5000	18.9000	16.7000	16.7000	-8.393%	80	3,149	+112.575%
2026-07-28	18.2000	19.3000	17.4000	18.2300	+5.133%	46	3,129	+94.734%
2026-07-27	18.1000	18.2000	17.2200	17.3400	-1.197%	8	3,119	+104.729%
2026-07-24	17.0000	18.1000	17.0000	17.5500	+1.680%	5	3,124	+102.279%
2026-07-23	17.0000	17.2600	16.7900	17.2600	-9.158%	454	3,127	+105.678%
2026-07-22	19.5000	19.5000	19.0000	19.0000	-12.844%	23	2,762	+86.842%
2026-07-20	22.0000	23.2000	21.6000	21.8000	+4.356%	170	2,759	+62.844%
2026-07-17	20.5500	20.8900	19.7500	20.8900	-2.292%	13	2,716	+69.938%
2026-07-16	22.0000	23.1100	20.9200	21.3800	+2.788%	957	2,724	+66.043%
2026-07-15	18.9500	21.2000	18.9500	20.8000	+10.053%	58	2,395	+70.673%
2026-07-14	19.0000	19.0700	18.8900	18.9000	-6.988%	4	2,373	+87.831%
2026-07-13	19.5000	20.4200	19.5000	20.3200	+8.954%	13	2,370	+74.705%
2026-07-10	19.0000	19.0000	18.6000	18.6500	+4.775%	9	2,367	+90.349%
2026-07-09	17.1000	17.9900	17.1000	17.8000	-1.330%	18	2,363	+99.438%
2026-07-08	18.3500	18.7400	17.8600	18.0400	-14.502%	31	2,358	+96.785%
2026-07-07	21.1000	21.2000	20.8000	21.1000	+7.708%	41	2,360	+68.246%
2026-07-06	19.9400	19.9500	19.5000	19.5900	-7.942%	29	2,354	+81.215%
2026-07-02	19.9700	21.6500	19.9700	21.2800	+9.128%	124	2,345	+66.823%
2026-07-01	18.7000	20.7500	18.7000	19.5000	+9.859%	19	2,345	+82.051%
2026-06-30	17.2100	18.0500	17.0200	17.7500	+4.106%	93	2,343	+100.000%
2026-06-29	18.4500	19.0000	16.3900	17.0500	-5.278%	82	2,289	+108.211%
2026-06-26	15.2000	18.0000	15.2000	18.0000	+21.212%	195	2,266	+97.222%
2026-06-25	14.8500	14.8500	14.0000	14.8500	-3.571%	16	2,205	+139.057%
2026-06-24	16.4500	16.5100	15.4000	15.4000	-6.667%	106	2,194	+130.519%
2026-06-23	17.1200	17.1200	16.5000	16.5000	+3.125%	52	2,271	+115.152%
2026-06-22	17.8100	17.8100	16.0000	16.0000	-11.943%	100	2,309	+121.875%
2026-06-18	17.6300	18.9500	17.5000	18.1700	+3.121%	121	2,270	+95.377%
2026-06-17	19.5000	19.5000	17.6200	17.6200	-13.627%	21	2,270	+101.476%
2026-06-16	22.0000	22.0000	20.4000	20.4000	-9.333%	11	2,270	+74.020%
2026-06-15	22.0000	23.0000	21.7500	22.5000	+7.810%	100	2,271	+57.778%
2026-06-12	19.1500	20.8700	19.1500	20.8700	+7.026%	44	2,190	+70.101%
2026-06-11	19.1900	19.6000	19.0000	19.5000	-8.235%	152	2,192	+82.051%
2026-06-10	21.8700	22.1000	21.2500	21.2500	-4.494%	198	2,190	+67.059%
2026-06-09	22.1500	22.3000	22.1500	22.2500	-7.906%	79	2,085	+59.551%
2026-06-08	23.0000	24.1600	21.4500	24.1600	+3.558%	118	2,021	+46.937%
2026-06-05	25.7500	25.7500	23.3300	23.3300	-11.562%	87	1,949	+52.165%
2026-06-04	26.4200	26.6000	26.3800	26.3800	+4.104%	6	1,885	+34.572%
2026-06-03	27.1500	27.1600	25.0800	25.3400	-12.621%	278	1,882	+40.095%
2026-06-02	30.2700	30.4700	29.0000	29.0000	-13.407%	44	1,839	+22.414%
2026-06-01	31.0000	33.6000	30.5000	33.4900	+26.377%	677	1,846	+6.002%
2026-05-29	23.6000	26.5000	23.6000	26.5000	+22.345%	12	1,597	+33.962%
2026-05-28	21.6000	22.0200	21.0000	21.6600	+15.213%	70	1,596	+63.897%
2026-05-27	19.9000	19.9000	18.8000	18.8000	-0.529%	3	1,555	+88.830%
2026-05-26	19.7500	19.7500	18.9000	18.9000	-4.061%	18	1,554	+87.831%
2026-05-22	19.8200	20.0400	19.2200	19.7000	-0.253%	142	1,542	+80.203%
2026-05-21	19.4000	19.8000	18.7000	19.7500	+4.332%	422	1,494	+79.747%
2026-05-20	18.0000	18.9300	17.6200	18.9300	+2.324%	16	1,494	+87.533%
2026-05-19	20.4600	20.4600	18.5000	18.5000	-4.145%	29	1,271	+91.892%
2026-05-18	19.5000	20.0000	18.6000	19.3000	-0.515%	134	1,271	+83.938%
2026-05-15	19.2700	20.0000	18.7600	19.4000	+16.867%	38	1,271	+82.990%
2026-05-14	16.9000	16.9000	15.6500	16.6000	+14.483%	26	1,228	+113.855%
2026-05-13	14.5000	14.5000	14.5000	14.5000	-6.452%	1	1,228	+144.828%
2026-05-12	15.6000	16.0000	14.8000	15.5000	-2.821%	15	1,228	+129.032%
2026-05-11	15.8000	15.9500	15.6500	15.9500	-1.543%	13	1,228	+122.571%
2026-05-08	16.6000	16.6000	16.2000	16.2000	-12.432%	10	1,214	+119.136%
2026-05-07	18.5500	18.5500	17.5000	18.5000	+16.719%	8	1,213	+91.892%
2026-05-06	15.0000	16.5000	14.8800	15.8500	-0.938%	42	1,212	+123.975%
2026-05-05	16.4800	16.4800	15.4500	16.0000	-2.736%	149	1,225	+121.875%
2026-05-04	16.9500	17.1900	16.2600	16.4500	-2.950%	11	1,219	+115.805%
2026-05-01	18.0000	18.0000	16.9500	16.9500	+0.893%	29	1,217	+109.440%
2026-04-30	15.8800	16.8000	15.5000	16.8000	-17.607%	85	1,217	+111.310%
2026-04-29	20.0700	20.8700	20.0700	20.3900	-5.602%	35	1,231	+74.105%
2026-04-28	21.1500	21.6000	19.8200	21.6000	+3.597%	69	1,220	+64.352%
2026-04-27	19.3100	21.2000	18.4500	20.8500	+2.912%	1,317	1,196	+70.264%
2026-04-24	19.5900	20.5500	19.4500	20.2600	+11.934%	187	638	+75.222%
2026-04-23	18.1000	19.5000	18.0000	18.1000	-14.137%	91	618	+96.133%
2026-04-22	20.5000	21.1500	19.3500	21.0800	+5.400%	212	539	+68.406%
2026-04-21	19.5000	20.0000	19.5000	20.0000	+12.994%	2	415	+77.500%
2026-04-20	17.6000	18.2000	17.6000	17.7000	-8.290%	8	415	+100.565%
2026-04-17	20.0000	21.0200	18.5200	19.3000	+4.043%	39	412	+83.938%
2026-04-16	18.5000	19.2500	17.1500	18.5500	+12.424%	49	393	+91.375%
2026-04-15	16.3000	17.5000	15.4700	16.5000	+11.486%	111	398	+115.152%
2026-04-14	13.9700	14.8500	13.9700	14.8000	+12.977%	18	443	+139.865%
2026-04-13	10.4500	13.1000	10.4300	13.1000	+28.055%	27	458	+170.992%
2026-04-10	10.9500	10.9500	9.9600	10.2300	+2.300%	26	455	+247.019%
2026-04-09	10.2000	10.2000	9.4000	10.0000	+4.167%	10	448	+255.000%
2026-04-08	10.5000	10.5000	9.6000	9.6000	+0.840%	4	443	+269.792%
2026-04-07	9.4000	9.5200	9.2500	9.5200	-2.758%	30	444	+272.899%
2026-04-06	9.7900	9.7900	9.7900	9.7900	-0.609%	1	443	+262.615%
2026-04-02	9.5000	9.8500	9.5000	9.8500	+0.203%	4	443	+260.406%
2026-03-31	10.2800	10.2800	9.8300	9.8300	+8.022%	17	443	+261.139%
2026-03-30	9.0200	9.6500	8.7500	9.1000	+1.111%	46	430	+290.110%
2026-03-27	9.0000	9.5000	9.0000	9.0000	-5.561%	27	424	+294.444%
2026-03-26	10.0000	10.0000	9.5300	9.5300	-3.737%	6	420	+272.508%
2026-03-25	10.2800	10.2800	9.7900	9.9000	-4.808%	29	420	+258.586%
2026-03-24	10.7000	10.7000	10.4000	10.4000	-8.370%	28	417	+241.346%
2026-03-23	11.8000	11.9500	11.2000	11.3500	-0.439%	51	396	+212.775%
2026-03-20	11.4500	11.8500	11.4000	11.4000	-4.603%	31	394	+211.404%
2026-03-19	12.1500	12.1500	11.8400	11.9500	-3.629%	19	366	+197.071%
2026-03-18	12.9000	13.8500	12.3800	12.4000	-6.061%	26	356	+186.290%
2026-03-17	13.6000	13.6000	13.0500	13.2000	-5.376%	23	336	+168.939%
2026-03-16	13.8000	14.0000	13.5500	13.9500	0.000%	4	337	+154.480%
2026-03-13	14.7600	14.7600	13.9000	13.9500	-8.525%	11	336	+154.480%
2026-03-12	15.2500	15.2500	15.2500	15.2500	-0.974%	3	335	+132.787%
2026-03-11	15.3500	15.4000	15.3500	15.4000	-3.750%	3	336	+130.519%
2026-03-10	16.3000	16.3000	16.0000	16.0000	-3.614%	5	336	+121.875%
2026-03-09	16.9000	16.9000	16.6000	16.6000	-5.143%	2	337	+113.855%
2026-03-06	17.6000	17.6000	17.5000	17.5000	-6.417%	5	363	+102.857%
2026-03-05	18.8000	18.8000	18.5000	18.7000	+5.056%	4	368	+89.840%
2026-03-04	17.5000	18.5000	17.5000	17.8000	+3.488%	25	370	+99.438%
2026-03-03	16.4000	17.3000	16.4000	17.2000	+4.878%	9	376	+106.395%
2026-03-02	16.3000	16.4500	16.3000	16.4000	+7.541%	5	376	+116.463%
2026-02-27	15.7500	15.7500	15.2500	15.2500	-8.955%	2	377	+132.787%
2026-02-26	17.0000	17.0000	16.7500	16.7500	+2.761%	2	375	+111.940%
2026-02-25	15.7500	16.3000	15.7500	16.3000	+15.194%	3	371	+117.791%
2026-02-24	13.7500	14.2000	13.5700	14.1500	+7.197%	100	371	+150.883%
2026-02-23	13.5000	13.6400	13.2000	13.2000	-8.142%	5	285	+168.939%
2026-02-20	14.3800	14.3800	14.3700	14.3700	-2.245%	2	281	+147.042%
2026-02-19	15.0000	15.0000	14.7000	14.7000	0.000%	3	281	+141.497%
2026-02-18	14.4700	14.7000	14.3500	14.7000	+7.535%	3	281	+141.497%
2026-02-17	14.3500	14.7200	13.6700	13.6700	-10.361%	11	280	+159.693%
2026-02-13	15.8000	15.8000	14.7300	15.2500	-1.613%	3	281	+132.787%
2026-02-12	15.1200	15.5000	14.6200	15.5000	-0.958%	17	281	+129.032%
2026-02-11	15.4000	16.2000	15.4000	15.6500	-9.275%	15	274	+126.837%
2026-02-10	17.3000	18.4000	17.2500	17.2500	+3.293%	15	269	+105.797%
2026-02-09	15.6200	16.8500	15.6200	16.7000	+11.333%	5	270	+112.575%
2026-02-06	13.5000	15.0000	13.5000	15.0000	+11.111%	14	272	+136.667%
2026-02-05	13.9500	14.5000	13.5000	13.5000	-14.826%	6	271	+162.963%
2026-02-04	16.4000	16.4000	15.7000	15.8500	+6.376%	14	271	+123.975%
2026-02-03	15.4000	15.5000	14.9000	14.9000	-10.133%	26	270	+138.255%
2026-02-02	17.2500	17.2500	16.5800	16.5800	-10.136%	22	265	+114.113%
2026-01-30	19.2300	19.2300	18.1400	18.4500	0.000%	12	257	+92.412%
2026-01-29	19.4500	19.4500	16.9500	18.4500	-38.500%	37	256	+92.412%
2026-01-28	28.8500	30.0000	28.7900	30.0000	+5.263%	19	227	+18.333%
2026-01-27	28.0000	28.5000	27.5800	28.5000	+4.779%	7	221	+24.561%
2026-01-26	24.8800	27.2000	24.8800	27.2000	+4.615%	3	223	+30.515%
2026-01-23	25.0500	26.4900	25.0500	26.0000	+21.212%	9	224	+36.538%
2026-01-22	21.1500	21.4500	21.1500	21.4500	+8.883%	2	224	+65.501%
2026-01-21	20.2700	20.3800	19.2000	19.7000	-6.635%	11	222	+80.203%
2026-01-20	21.0500	21.1000	20.9800	21.1000	-5.593%	4	212	+68.246%
2026-01-16	22.9000	22.9000	22.3500	22.3500	-0.445%	9	204	+58.837%
2026-01-15	23.2500	23.2500	22.2500	22.4500	-0.222%	3	204	+58.129%
2026-01-14	23.2000	23.2000	22.3100	22.5000	-6.250%	7	204	+57.778%
2026-01-13	25.0000	25.0000	23.9100	24.0000	-9.605%	8	199	+47.917%
2026-01-12	26.5500	26.5500	26.5500	26.5500	+0.189%	1	196	+33.710%
2026-01-09	26.5000	26.5000	26.5000	26.5000	+1.338%	1	195	+33.962%
2026-01-08	27.6500	27.6500	26.1500	26.1500	-6.607%	2	194	+35.755%
2026-01-07	27.7500	29.2500	27.7500	28.0000	+5.940%	4	194	+26.786%
2026-01-06	25.5000	26.8000	25.5000	26.4300	+0.494%	9	193	+34.317%
2026-01-05	25.7500	26.3000	25.7500	26.3000	-0.379%	19	180	+34.981%
2026-01-02	27.0000	27.0000	25.8700	26.4000	-8.966%	18	180	+34.470%
2025-12-31	28.4800	29.0000	28.4800	29.0000	-1.193%	2	168	+22.414%
2025-12-30	29.4900	29.6000	29.2400	29.3500	+1.557%	22	168	+20.954%
2025-12-29	28.9000	28.9000	28.9000	28.9000	-2.726%	1	166	+22.837%
2025-12-26	30.0000	30.0000	29.6200	29.7100	-0.635%	26	166	+19.488%
2025-12-23	30.0600	30.0600	29.9000	29.9000	+1.014%	40	181	+18.729%
2025-12-22	31.1500	31.1500	29.5000	29.6000	-0.471%	115	156	+19.932%
2025-12-19	29.7300	30.4100	29.7300	29.7400	-2.969%	16	121	+19.368%
2025-12-18	29.8300	30.6500	29.8300	30.6500	+5.218%	101	109	+15.824%
2025-12-16	29.1300	29.1300	29.1300	29.1300	+0.448%	1	9	+21.867%
2025-12-15	28.2000	29.0000	28.2000	29.0000	-6.452%	3	9	+22.414%
2025-12-12	31.5400	31.5400	30.7000	31.0000	-4.615%	4	7	+14.516%
2025-12-11	31.5900	32.5000	31.0300	32.5000	0.000%	7	5	+9.231%