Dark

MSFT20280121C250
MSFT Jan 21 2028 250.00 Call (MSFT280121C00250000)
option OPRA

EOD

Aug 3, 2026

256.13+12.043%(+27.53)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	246.0000	256.8500	246.0000	256.1300	+12.043%	9	391	0.000%
2026-07-31	221.0000	228.6000	221.0000	228.6000	+2.973%	10	392	+12.043%
2026-07-30	205.5000	222.0000	205.5000	222.0000	+30.757%	59	396	+15.374%
2026-07-29	164.5000	169.7800	164.5000	169.7800	+0.284%	3	416	+50.860%
2026-07-28	172.0000	172.0000	169.3000	169.3000	+2.265%	6	416	+51.288%
2026-07-27	165.0300	165.5500	164.3300	165.5500	+4.251%	3	421	+54.715%
2026-07-24	160.0500	160.0500	157.0000	158.8000	+1.743%	6	420	+61.291%
2026-07-23	157.2800	157.2800	155.7500	156.0800	-4.655%	9	417	+64.102%
2026-07-22	166.3900	166.3900	162.4500	163.7000	-4.554%	4	421	+56.463%
2026-07-21	171.5100	171.5100	171.5100	171.5100	+3.009%	1	419	+49.338%
2026-07-17	167.1500	168.0000	166.5000	166.5000	-4.857%	3	420	+53.832%
2026-07-16	172.2000	175.0000	172.2000	175.0000	+2.639%	6	420	+46.360%
2026-07-15	164.7000	171.5500	164.7000	170.5000	+3.490%	11	426	+50.223%
2026-07-13	164.9300	167.8800	164.7500	164.7500	+2.374%	11	421	+55.466%
2026-07-10	160.7500	160.9300	157.6000	160.9300	+1.469%	5	420	+59.156%
2026-07-08	159.6000	159.6000	158.4500	158.6000	-5.313%	17	415	+61.494%
2026-07-07	167.9600	169.2500	165.0000	167.5000	+3.812%	51	406	+52.913%
2026-07-06	161.3500	161.3500	161.3500	161.3500	-2.766%	11	372	+58.742%
2026-07-02	163.2600	165.9400	163.2600	165.9400	+2.527%	3	371	+54.351%
2026-07-01	155.1700	162.5000	154.2100	161.8500	+8.639%	25	371	+58.251%
2026-06-30	149.0000	149.9000	146.2000	148.9800	+1.693%	70	346	+71.922%
2026-06-29	155.5600	155.5600	144.9000	146.5000	-1.895%	95	328	+74.833%
2026-06-26	141.0000	149.3300	141.0000	149.3300	+11.191%	6	294	+71.519%
2026-06-25	135.5000	137.7500	129.7100	134.3000	-6.522%	53	291	+90.715%
2026-06-24	150.3900	150.3900	143.6700	143.6700	-3.868%	12	259	+78.277%
2026-06-23	150.4600	150.8000	149.0000	149.4500	+1.854%	19	249	+71.382%
2026-06-22	152.5000	152.5000	145.7500	146.7300	-4.410%	9	242	+74.559%
2026-06-18	150.0000	155.1500	150.0000	153.5000	-1.603%	70	164	+66.860%
2026-06-17	159.5000	159.5000	156.0000	156.0000	-6.278%	2	164	+64.186%
2026-06-16	166.0000	166.4500	166.0000	166.4500	-3.029%	2	164	+53.878%
2026-06-15	171.6500	171.6500	171.6500	171.6500	+7.080%	1	164	+49.216%
2026-06-12	161.0000	161.0000	160.3000	160.3000	-1.049%	2	165	+59.782%
2026-06-11	162.7900	162.8500	162.0000	162.0000	-6.087%	6	164	+58.105%
2026-06-10	172.0000	176.6700	172.0000	172.5000	-1.709%	4	161	+48.481%
2026-06-09	181.1800	181.1800	174.8100	175.5000	-4.401%	5	160	+45.943%
2026-06-08	183.5800	183.5800	183.5800	183.5800	-2.289%	5	156	+39.520%
2026-06-05	191.9400	192.8600	187.8800	187.8800	-6.060%	21	151	+36.326%
2026-06-04	200.0000	200.0000	200.0000	200.0000	+0.170%	10	167	+28.065%
2026-06-03	208.6500	208.6500	199.6600	199.6600	-7.714%	7	157	+28.283%
2026-06-02	216.3500	216.3500	216.3500	216.3500	-7.653%	5	154	+18.387%
2026-06-01	234.2800	234.2800	234.2800	234.2800	+9.733%	1	151	+9.326%
2026-05-29	208.8800	215.0000	208.8800	213.5000	+7.839%	3	150	+19.967%
2026-05-28	191.5100	198.7300	191.5100	197.9800	+7.516%	24	148	+29.372%
2026-05-27	184.1400	184.1400	184.1400	184.1400	-2.354%	3	125	+39.095%
2026-05-26	188.5800	188.5800	188.5800	188.5800	-1.422%	20	128	+35.820%
2026-05-21	191.3000	191.3000	191.3000	191.3000	+1.083%	2	108	+33.889%
2026-05-18	189.4000	189.4000	189.2500	189.2500	-1.560%	2	108	+35.339%
2026-05-15	185.5000	192.2500	185.5000	192.2500	+7.402%	4	106	+33.228%
2026-05-12	179.0000	179.0000	179.0000	179.0000	-1.648%	1	105	+43.089%
2026-05-11	181.0000	182.0000	180.0000	182.0000	-2.019%	7	105	+40.731%
2026-05-08	185.7500	185.7500	185.7500	185.7500	-4.253%	1	99	+37.890%
2026-05-07	194.0000	194.0000	194.0000	194.0000	+7.838%	2	99	+32.026%
2026-05-06	179.9000	179.9000	179.9000	179.9000	+5.297%	2	99	+42.374%
2026-04-30	174.0000	176.5200	170.8500	170.8500	-11.683%	6	97	+49.915%
2026-04-29	193.4500	193.4500	193.4500	193.4500	-1.577%	1	92	+32.401%
2026-04-28	196.5000	196.5500	196.5000	196.5500	+4.827%	2	92	+30.313%
2026-04-23	190.9000	190.9000	187.2700	187.5000	-5.897%	5	93	+36.603%
2026-04-22	196.9800	199.2500	196.9800	199.2500	+5.128%	2	88	+28.547%
2026-04-20	189.5300	189.5300	189.5300	189.5300	-3.670%	1	87	+35.140%
2026-04-17	196.7300	196.7500	196.7300	196.7500	+7.749%	4	86	+30.180%
2026-04-15	175.8700	182.6000	175.8700	182.6000	+9.341%	3	85	+40.268%
2026-04-14	166.5000	168.7100	166.5000	167.0000	+12.231%	5	85	+53.371%
2026-04-10	148.7700	148.8000	148.7700	148.8000	+1.362%	2	83	+72.130%
2026-04-09	146.7900	146.8000	146.7900	146.8000	+1.241%	2	82	+74.475%
2026-04-07	145.0000	145.0000	145.0000	145.0000	-2.586%	5	82	+76.641%
2026-04-06	148.8500	148.8500	148.8500	148.8500	+0.745%	1	77	+72.073%
2026-04-02	147.7500	147.7500	147.7500	147.7500	+1.337%	1	77	+73.354%
2026-04-01	147.4200	148.6000	145.8000	145.8000	+6.805%	8	77	+75.672%
2026-03-27	138.7300	139.0000	136.5100	136.5100	-5.836%	6	72	+87.627%
2026-03-26	150.3700	150.3700	144.9700	144.9700	-1.875%	3	70	+76.678%
2026-03-25	152.0000	152.0000	147.7400	147.7400	-2.159%	5	70	+73.365%
2026-03-24	157.0000	157.0000	151.0000	151.0000	-4.430%	2	67	+69.623%
2026-03-20	159.9500	160.3000	158.0000	158.0000	-4.532%	5	66	+62.108%
2026-03-19	165.5000	165.5000	165.5000	165.5000	-3.835%	1	65	+54.761%
2026-03-17	172.1000	172.1000	172.1000	172.1000	-3.585%	1	65	+48.826%
2026-03-12	178.5000	178.5000	178.5000	178.5000	+3.568%	1	64	+43.490%
2026-03-02	170.0000	173.3500	170.0000	172.3500	+2.589%	5	63	+48.610%
2026-02-27	169.7800	169.7800	168.0000	168.0000	-2.946%	5	61	+52.458%
2026-02-25	168.0000	173.1000	168.0000	173.1000	+7.183%	7	55	+47.966%
2026-02-23	163.5700	163.5700	161.5000	161.5000	-7.704%	2	55	+58.594%
2026-02-18	174.9800	174.9800	174.9800	174.9800	+2.214%	1	55	+46.377%
2026-02-17	171.1900	171.1900	171.1900	171.1900	-4.603%	1	55	+49.617%
2026-02-09	178.0300	179.4500	177.7900	179.4500	+3.132%	6	55	+42.731%
2026-02-06	167.3200	174.0000	167.3200	174.0000	+2.806%	3	58	+47.201%
2026-02-05	173.0000	173.6300	169.2500	169.2500	-6.775%	7	56	+51.332%
2026-02-04	181.5500	181.5500	181.5500	181.5500	-0.411%	1	49	+41.080%
2026-02-03	186.8100	186.8100	182.3000	182.3000	-6.990%	10	48	+40.499%
2026-02-02	196.2500	196.2500	196.0000	196.0000	-2.000%	3	38	+30.679%
2026-01-30	202.0000	202.0000	200.0000	200.0000	+2.564%	2	36	+28.065%
2026-01-29	204.6000	204.6000	194.9800	195.0000	-17.739%	8	34	+31.349%
2026-01-23	236.5500	237.0500	236.5500	237.0500	+8.094%	2	27	+8.049%
2026-01-22	219.4000	219.4000	219.3000	219.3000	-5.323%	10	26	+16.794%
2026-01-16	230.0100	232.5000	230.0100	231.6300	+1.392%	3	19	+10.577%
2026-01-15	228.4500	228.4500	228.4500	228.4500	-1.313%	1	19	+12.116%
2026-01-14	233.5000	233.5000	231.4900	231.4900	-6.279%	7	18	+10.644%
2026-01-06	241.7000	247.0000	241.7000	247.0000	0.000%	2	12	+3.696%
2025-12-15	247.5100	247.5100	244.0000	247.0000	-0.520%	3	14	+3.696%
2025-12-11	248.2900	248.2900	248.2900	248.2900	-0.008%	1	13	+3.158%
2025-12-10	248.3100	248.3100	248.3100	248.3100	-5.037%	1	12	+3.149%
2025-12-08	261.4800	261.4800	261.4800	261.4800	+5.012%	1	11	-2.046%
2025-12-04	249.0000	249.0000	249.0000	249.0000	+1.281%	1	10	+2.863%
2025-11-25	245.8500	245.8500	245.8500	245.8500	-2.460%	1	9	+4.181%
2025-11-20	265.0000	265.7000	252.0500	252.0500	-11.125%	5	8	+1.619%
2025-11-17	283.6000	283.6000	283.6000	283.6000	+0.882%	1	4	-9.686%
2025-11-13	281.1200	281.1200	281.1200	281.1200	+1.597%	1	3	-8.889%
2025-11-11	276.7000	276.7000	276.7000	276.7000	+1.538%	1	1	-7.434%
2025-11-10	272.5100	272.5100	272.5100	272.5100	0.000%	1	1	-6.011%