Dark

MSFT20260116C335
MSFT Jan 16 2026 335.00 Call (MSFT260116C00335000)
option OPRA

Inactive

Jun 25, 2025

167.00+0.937%(+1.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	166.95	167.00	166.95	167.00	+0.937%	2	107	0.000%
2025-06-24	164.69	165.80	164.69	165.45	+9.028%	9	107	+0.937%
2025-06-13	151.75	151.75	151.75	151.75	+2.603%	2	109	+10.049%
2025-06-11	147.90	147.90	147.90	147.90	+2.673%	5	108	+12.914%
2025-06-05	144.05	144.05	144.05	144.05	+9.979%	1	104	+15.932%
2025-05-16	130.98	130.98	130.98	130.98	+10.225%	2	104	+27.500%
2025-05-09	118.83	118.83	118.83	118.83	-3.664%	4	103	+40.537%
2025-05-08	123.35	123.35	123.35	123.35	+5.626%	1	103	+35.387%
2025-05-07	116.78	116.78	116.78	116.78	+6.164%	10	103	+43.004%
2025-05-01	113.35	113.35	108.80	110.00	+47.354%	6	113	+51.818%
2025-04-25	74.65	74.65	74.65	74.65	+15.808%	4	116	+123.711%
2025-04-17	64.46	64.46	64.46	64.46	-17.359%	1	116	+159.075%
2025-04-09	74.45	78.00	74.45	78.00	+43.119%	2	116	+114.103%
2025-04-08	57.80	57.80	54.50	54.50	+2.444%	19	117	+206.422%
2025-04-07	53.20	53.20	53.20	53.20	-10.888%	10	124	+213.910%
2025-04-04	65.20	65.20	59.70	59.70	-10.696%	8	124	+179.732%
2025-04-03	64.20	66.85	64.20	66.85	+10.807%	11	126	+149.813%
2025-03-31	61.50	61.50	60.33	60.33	-11.305%	3	136	+176.811%
2025-03-28	72.00	72.00	68.02	68.02	-14.975%	4	135	+145.516%
2025-03-24	80.00	80.00	80.00	80.00	+11.111%	1	135	+108.750%
2025-03-21	72.00	72.00	72.00	72.00	-5.263%	2	136	+131.944%
2025-03-19	76.00	76.00	76.00	76.00	+5.556%	1	136	+119.737%
2025-03-18	72.00	72.00	72.00	72.00	-9.774%	1	137	+131.944%
2025-03-17	79.80	79.80	79.80	79.80	+5.000%	2	137	+109.273%
2025-03-14	76.00	76.00	76.00	76.00	+6.443%	2	137	+119.737%
2025-03-13	71.40	71.40	71.40	71.40	-3.514%	1	139	+133.894%
2025-03-12	73.15	74.00	73.15	74.00	+2.069%	2	139	+125.676%
2025-03-11	75.00	75.00	72.50	72.50	0.000%	2	139	+130.345%
2025-03-10	76.20	76.20	72.50	72.50	-9.352%	2	140	+130.345%
2025-03-05	79.98	79.98	79.98	79.98	+6.640%	1	140	+108.802%
2025-03-04	71.65	75.00	71.65	75.00	-2.913%	5	140	+122.667%
2025-03-03	77.70	77.70	77.25	77.25	-4.488%	7	139	+116.181%
2025-02-28	80.00	80.88	80.00	80.88	-8.610%	10	139	+106.479%
2025-02-25	88.50	88.50	88.50	88.50	-2.210%	1	137	+88.701%
2025-02-24	91.62	91.62	90.50	90.50	-12.051%	2	137	+84.530%
2025-02-20	103.30	103.30	102.90	102.90	+7.087%	4	135	+62.293%
2025-02-19	96.09	96.09	96.09	96.09	+1.062%	1	135	+73.795%
2025-02-18	94.85	95.08	94.85	95.08	-2.231%	5	134	+75.642%
2025-02-11	97.25	97.25	97.25	97.25	-2.750%	5	138	+71.722%
2025-02-10	100.00	100.00	100.00	100.00	+5.263%	1	138	+67.000%
2025-02-07	96.00	96.00	95.00	95.00	-5.473%	4	139	+75.789%
2025-02-06	100.50	100.50	100.50	100.50	-4.286%	1	137	+66.169%
2025-01-31	105.00	105.00	105.00	105.00	+4.530%	2	136	+59.048%
2025-01-30	101.05	101.47	100.45	100.45	-10.711%	15	137	+66.252%
2025-01-27	112.50	112.50	112.50	112.50	-13.295%	1	130	+48.444%
2025-01-22	129.75	129.75	129.75	129.75	+11.021%	1	130	+28.709%
2025-01-17	116.71	116.87	116.71	116.87	+2.653%	10	130	+42.894%
2025-01-15	111.58	113.85	111.58	113.85	+10.976%	11	130	+46.684%
2025-01-14	102.59	102.59	102.59	102.59	-2.731%	2	139	+62.784%
2025-01-13	104.35	105.47	104.35	105.47	-2.125%	5	139	+58.339%
2025-01-10	107.76	107.76	107.76	107.76	-6.255%	10	137	+54.974%
2025-01-06	114.95	114.95	114.95	114.95	+5.025%	1	142	+45.281%
2025-01-03	110.00	110.00	109.45	109.45	-0.137%	6	141	+52.581%
2025-01-02	111.00	112.50	109.60	109.60	-1.297%	4	141	+52.372%
2024-12-31	111.04	111.04	111.04	111.04	-12.567%	1	140	+50.396%
2024-12-26	126.05	127.00	126.05	127.00	+4.227%	6	140	+31.496%
2024-12-20	121.85	121.85	121.85	121.85	-10.733%	10	140	+37.054%
2024-12-11	136.50	136.50	136.50	136.50	+8.119%	2	130	+22.344%
2024-12-05	126.25	126.25	126.25	126.25	+1.121%	1	130	+32.277%
2024-12-04	126.64	126.64	124.85	124.85	+3.610%	4	130	+33.761%
2024-12-02	120.35	120.55	120.35	120.50	+5.517%	14	131	+38.589%
2024-11-27	114.10	114.20	114.10	114.20	+8.969%	4	126	+46.235%
2024-11-20	104.83	105.00	104.75	104.80	-11.224%	16	126	+59.351%
2024-11-13	118.05	118.05	118.05	118.05	+3.780%	1	127	+41.465%
2024-11-12	109.24	113.75	109.24	113.75	+13.636%	2	128	+46.813%
2024-11-04	100.10	100.10	100.10	100.10	-4.110%	1	130	+66.833%
2024-11-01	104.39	104.39	104.39	104.39	+2.343%	2	130	+59.977%
2024-10-31	104.00	104.00	102.00	102.00	-19.590%	3	131	+63.725%
2024-10-30	126.50	126.85	126.40	126.85	+4.061%	6	129	+31.652%
2024-10-25	121.90	121.90	121.90	121.90	+8.587%	2	132	+36.998%
2024-10-14	112.54	112.54	112.26	112.26	+3.504%	3	132	+48.762%
2024-10-10	108.46	108.46	108.46	108.46	+2.321%	1	131	+53.974%
2024-10-08	105.30	106.00	105.30	106.00	-4.332%	2	131	+57.547%
2024-10-04	110.80	110.80	110.80	110.80	-10.392%	2	132	+50.722%
2024-09-16	123.65	123.65	123.65	123.65	+7.223%	4	132	+35.059%
2024-08-19	115.13	115.32	115.08	115.32	+5.469%	20	131	+44.814%
2024-08-07	109.34	109.34	109.34	109.34	+3.787%	7	136	+52.735%
2024-08-06	105.35	105.35	105.35	105.35	-12.362%	7	136	+58.519%
2024-08-01	120.21	120.21	120.21	120.21	+3.353%	1	129	+38.924%
2024-07-31	116.31	116.31	116.31	116.31	-14.635%	4	129	+43.582%
2024-07-17	137.48	137.48	136.25	136.25	-7.281%	2	133	+22.569%
2024-06-24	146.95	146.95	146.95	146.95	+2.647%	1	132	+13.644%
2024-06-20	143.16	143.16	143.16	143.16	+15.284%	10	131	+16.653%
2024-06-06	125.86	125.86	124.18	124.18	+1.870%	5	125	+34.482%
2024-06-05	118.82	121.90	118.82	121.90	+10.970%	14	125	+36.998%
2024-05-31	109.85	109.85	109.85	109.85	-9.215%	2	125	+52.025%
2024-05-30	121.00	121.00	121.00	121.00	-7.943%	1	125	+38.017%
2024-05-23	131.44	131.44	131.44	131.44	-0.740%	1	127	+27.054%
2024-05-21	132.42	132.42	132.42	132.42	+6.696%	1	127	+26.114%
2024-05-16	124.11	124.11	124.11	124.11	+8.298%	1	128	+34.558%
2024-05-09	114.60	114.60	114.60	114.60	+3.383%	1	128	+45.724%
2024-05-03	110.85	110.85	110.85	110.85	+4.793%	2	129	+50.654%
2024-05-02	105.78	105.78	105.78	105.78	+3.818%	1	130	+57.875%
2024-05-01	101.89	101.89	101.89	101.89	-7.909%	1	130	+63.902%
2024-04-19	110.64	110.64	110.64	110.64	-15.805%	2	130	+50.940%
2024-04-08	131.35	131.41	131.35	131.41	+3.375%	2	129	+27.083%
2024-04-04	127.12	127.12	127.12	127.12	+2.022%	1	128	+31.372%
2024-04-02	124.60	124.60	124.60	124.60	-6.069%	8	128	+34.029%
2024-03-22	132.65	132.65	132.65	132.65	+8.074%	2	120	+25.895%
2024-03-15	122.74	122.74	122.74	122.74	+7.667%	4	117	+36.060%
2024-03-07	114.00	114.00	114.00	114.00	-1.469%	10	117	+46.491%
2024-02-13	113.45	115.70	113.45	115.70	-1.111%	2	125	+44.339%
2024-02-07	115.85	117.21	115.85	117.00	+3.120%	3	125	+42.735%
2024-02-05	113.46	113.46	113.46	113.46	-0.290%	6	127	+47.188%
2024-02-02	113.79	113.79	113.79	113.79	+3.709%	4	133	+46.762%
2024-01-31	109.65	109.72	109.65	109.72	-6.621%	20	137	+52.206%
2024-01-30	117.50	117.50	117.50	117.50	+2.174%	3	137	+42.128%
2024-01-29	115.00	115.00	115.00	115.00	+3.408%	4	140	+45.217%
2024-01-26	111.24	111.24	111.21	111.21	+0.280%	3	144	+50.166%
2024-01-25	110.90	110.90	110.90	110.90	-0.225%	15	145	+50.586%
2024-01-24	111.15	111.15	111.15	111.15	+5.495%	4	160	+50.247%
2024-01-23	105.60	105.75	105.36	105.36	-0.987%	13	164	+58.504%
2024-01-22	109.35	109.35	106.41	106.41	-3.228%	2	170	+56.940%
2024-01-19	105.30	109.96	105.30	109.96	+6.242%	8	172	+51.873%
2024-01-18	103.50	103.50	103.50	103.50	+5.558%	3	167	+61.353%
2024-01-17	98.75	98.75	98.05	98.05	-3.323%	4	169	+70.321%
2024-01-16	103.00	103.00	101.00	101.42	+1.461%	3	171	+64.662%
2024-01-12	97.38	99.96	97.38	99.96	+3.898%	28	198	+67.067%
2024-01-11	97.04	97.04	96.21	96.21	+1.391%	2	198	+73.579%
2024-01-10	94.89	94.89	94.89	94.89	+4.851%	2	198	+75.993%
2024-01-09	88.25	90.50	88.25	90.50	+1.857%	2	200	+84.530%
2024-01-03	88.85	88.85	88.85	88.85	-2.513%	3	201	+87.957%
2023-12-29	91.14	91.14	91.14	91.14	+0.930%	1	200	+83.235%
2023-12-22	90.00	90.30	90.00	90.30	+1.804%	4	201	+84.939%
2023-12-20	90.80	91.33	88.70	88.70	-0.034%	5	201	+88.275%
2023-12-19	88.73	88.73	88.73	88.73	+4.339%	1	199	+88.211%
2023-12-15	85.04	85.04	85.04	85.04	+0.878%	1	198	+96.378%
2023-12-14	86.58	86.58	84.30	84.30	-6.541%	5	198	+98.102%
2023-12-13	90.20	90.20	90.20	90.20	+3.275%	1	198	+85.144%
2023-12-04	87.34	87.34	87.34	87.34	-5.065%	1	198	+91.207%
2023-12-01	90.48	92.00	90.48	92.00	-4.426%	23	198	+81.522%
2023-11-29	96.26	96.26	96.26	96.26	+1.594%	3	179	+73.488%
2023-11-24	95.15	95.15	94.75	94.75	-3.119%	3	180	+76.253%
2023-11-22	96.05	97.80	95.15	97.80	+0.256%	11	179	+70.757%
2023-11-20	96.69	97.55	95.98	97.55	+6.904%	6	179	+71.194%
2023-11-17	91.25	91.25	91.25	91.25	+0.220%	1	180	+83.014%
2023-11-15	91.05	91.05	91.05	91.05	+0.033%	1	181	+83.416%
2023-11-14	91.02	91.02	91.02	91.02	+2.040%	10	181	+83.476%
2023-11-13	90.05	90.05	89.19	89.20	+1.088%	10	181	+87.220%
2023-11-10	88.24	88.24	88.24	88.24	+1.309%	10	190	+89.257%
2023-11-09	87.10	87.10	87.10	87.10	+2.350%	1	190	+91.734%
2023-11-08	86.47	86.47	85.10	85.10	-0.223%	2	191	+96.240%
2023-11-07	82.90	86.20	82.90	85.29	+9.220%	18	190	+95.803%
2023-11-03	78.09	78.09	78.09	78.09	+1.416%	10	173	+113.856%
2023-11-02	75.00	77.00	75.00	77.00	+3.286%	12	176	+116.883%
2023-11-01	75.00	75.72	74.55	74.55	+6.500%	21	173	+124.011%
2023-10-31	70.00	70.00	70.00	70.00	-1.102%	1	163	+138.571%
2023-10-30	69.35	70.78	68.62	70.78	+1.172%	17	162	+135.942%
2023-10-27	69.52	69.96	69.52	69.96	+4.762%	9	150	+138.708%
2023-10-26	69.99	69.99	66.78	66.78	-8.646%	3	141	+150.075%
2023-10-25	73.76	73.76	72.15	73.10	+8.056%	7	141	+128.454%
2023-10-24	67.20	67.65	66.28	67.65	+1.424%	4	138	+146.859%
2023-10-23	67.50	67.50	66.70	66.70	+2.694%	5	134	+150.375%
2023-10-20	65.05	65.05	64.95	64.95	-5.252%	2	134	+157.121%
2023-10-19	69.10	71.00	68.30	68.55	-2.029%	7	133	+143.618%
2023-10-18	69.97	69.97	69.97	69.97	+0.894%	1	133	+138.674%
2023-10-16	69.90	69.90	68.65	69.35	+4.996%	5	132	+140.807%
2023-10-13	70.40	70.40	66.00	66.05	-2.581%	6	131	+152.839%
2023-10-12	68.65	68.65	67.80	67.80	+1.194%	72	131	+146.313%
2023-10-11	67.85	67.85	67.00	67.00	+1.163%	3	70	+149.254%
2023-10-10	67.30	67.30	66.20	66.23	+3.988%	13	68	+152.152%
2023-10-06	63.69	63.69	63.69	63.69	+6.666%	1	65	+162.208%
2023-10-04	59.71	59.71	59.71	59.71	+1.634%	2	64	+179.685%
2023-10-02	58.75	58.75	58.75	58.75	-0.424%	5	66	+184.255%
2023-09-29	59.00	59.00	59.00	59.00	+4.647%	20	61	+183.051%
2023-09-28	55.00	56.50	55.00	56.38	+2.789%	20	81	+196.204%
2023-09-27	55.21	55.21	54.85	54.85	+1.013%	9	61	+204.467%
2023-09-26	56.00	56.00	54.30	54.30	-11.419%	9	52	+207.551%
2023-09-21	62.00	62.00	61.30	61.30	-0.244%	4	50	+172.431%
2023-09-20	64.00	64.00	61.45	61.45	-6.682%	7	50	+171.766%
2023-09-19	65.85	65.85	65.85	65.85	+0.152%	1	49	+153.607%
2023-09-18	65.75	65.75	65.75	65.75	-3.592%	1	48	+153.992%
2023-09-15	70.75	70.75	68.20	68.20	-6.703%	23	49	+144.868%
2023-09-14	73.10	73.10	73.10	73.10	+2.640%	1	30	+128.454%
2023-09-13	70.86	71.22	70.86	71.22	+2.637%	21	30	+134.485%
2023-09-12	71.00	71.00	68.73	69.39	0.000%	12	10	+140.669%