Dark

MSFT20280121C270
MSFT Jan 21 2028 270.00 Call (MSFT280121C00270000)
option OPRA

EOD

Aug 3, 2026

232.30+9.323%(+19.81)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	238.2500	238.2500	232.3000	232.3000	+9.323%	2	88	0.000%
2026-07-31	212.4900	212.4900	212.4900	212.4900	+3.070%	1	88	+9.323%
2026-07-30	186.9700	206.1600	186.9700	206.1600	+34.613%	2	89	+12.679%
2026-07-29	153.1500	153.1500	153.1500	153.1500	+6.354%	2	90	+51.681%
2026-07-24	144.1000	144.1000	144.0000	144.0000	-3.011%	2	92	+61.319%
2026-07-22	148.4700	148.4700	148.4700	148.4700	-7.206%	4	92	+56.463%
2026-07-20	150.0000	160.0000	150.0000	160.0000	+0.169%	2	92	+45.188%
2026-07-16	159.2500	159.7300	159.2500	159.7300	+3.352%	2	91	+45.433%
2026-07-15	154.2500	154.5500	154.2500	154.5500	+2.752%	6	91	+50.307%
2026-07-13	150.4100	150.4100	150.4100	150.4100	+4.451%	2	91	+54.445%
2026-07-10	144.0000	144.0000	144.0000	144.0000	-0.277%	2	89	+61.319%
2026-07-08	144.3500	144.4000	144.3500	144.4000	-5.094%	8	87	+60.873%
2026-07-07	153.0000	153.0000	152.1500	152.1500	+5.550%	3	83	+52.678%
2026-07-06	145.4500	145.4500	144.1500	144.1500	-2.601%	2	80	+61.152%
2026-07-02	148.0000	148.0000	148.0000	148.0000	+1.886%	1	78	+56.959%
2026-07-01	141.0000	145.2600	141.0000	145.2600	+9.630%	2	78	+59.920%
2026-06-29	132.5000	132.5000	132.5000	132.5000	+9.831%	1	78	+75.321%
2026-06-25	122.5300	122.5300	120.6400	120.6400	-11.131%	3	77	+92.556%
2026-06-23	135.4500	135.7500	135.4500	135.7500	+3.099%	2	74	+71.123%
2026-06-22	131.5600	131.6700	131.5600	131.6700	-5.511%	6	73	+76.426%
2026-06-18	137.5000	139.3500	137.5000	139.3500	-10.079%	3	66	+66.703%
2026-06-15	154.9700	154.9700	154.9700	154.9700	+6.144%	10	66	+49.900%
2026-06-12	146.0000	146.0000	146.0000	146.0000	-25.730%	15	58	+59.110%
2026-05-29	196.5800	196.5800	196.5800	196.5800	+13.959%	1	73	+18.171%
2026-05-28	172.5000	172.5000	172.5000	172.5000	+0.291%	1	72	+34.667%
2026-05-26	172.0000	172.0000	172.0000	172.0000	+0.880%	1	73	+35.058%
2026-05-20	170.5000	170.5000	170.5000	170.5000	-6.831%	5	72	+36.246%
2026-05-19	183.0000	183.0000	183.0000	183.0000	+1.318%	5	62	+26.940%
2026-05-15	170.0000	180.6200	170.0000	180.6200	+7.512%	3	62	+28.613%
2026-05-06	165.2500	168.0000	165.2500	168.0000	+2.389%	2	64	+38.274%
2026-04-30	157.5000	165.0000	157.5000	164.0800	-9.348%	3	66	+41.577%
2026-04-29	181.0000	181.0000	181.0000	181.0000	+5.539%	2	64	+28.343%
2026-04-23	171.5000	171.5000	171.5000	171.5000	-8.117%	1	64	+35.452%
2026-04-22	186.4300	186.6500	186.4300	186.6500	+0.620%	2	65	+24.458%
2026-04-17	179.1000	185.5000	179.1000	185.5000	+10.746%	2	65	+25.229%
2026-04-15	167.5000	167.5000	167.5000	167.5000	+9.121%	1	63	+38.687%
2026-04-14	153.0000	153.5000	153.0000	153.5000	+13.536%	24	62	+51.336%
2026-04-10	134.5700	135.2000	134.5700	135.2000	+4.684%	2	46	+71.820%
2026-04-09	129.1500	129.1500	129.1500	129.1500	-6.885%	1	45	+79.868%
2026-04-08	138.7000	138.7000	138.7000	138.7000	+4.687%	2	45	+67.484%
2026-04-07	132.4900	132.4900	132.4900	132.4900	-2.004%	1	45	+75.334%
2026-04-06	135.2000	135.2000	135.2000	135.2000	+1.884%	5	45	+71.820%
2026-04-02	132.7000	132.7000	132.7000	132.7000	-1.147%	1	40	+75.057%
2026-04-01	134.3000	134.3000	134.2400	134.2400	+4.638%	2	40	+73.048%
2026-03-31	129.8000	130.1100	128.2900	128.2900	+4.556%	7	40	+81.074%
2026-03-27	124.4500	126.0000	122.7000	122.7000	-5.905%	4	37	+89.324%
2026-03-26	130.4000	130.4000	130.4000	130.4000	-16.916%	1	36	+78.144%
2026-03-16	156.9500	156.9500	156.9500	156.9500	-2.029%	1	35	+48.009%
2026-03-13	160.2000	160.2000	160.2000	160.2000	-1.294%	1	35	+45.006%
2026-03-11	162.3000	162.3000	162.3000	162.3000	-0.307%	2	35	+43.130%
2026-03-09	162.8000	162.8000	162.8000	162.8000	-3.193%	1	35	+42.690%
2026-03-06	169.0000	169.0000	168.1700	168.1700	-0.785%	5	35	+38.134%
2026-03-05	169.5000	169.5000	169.5000	169.5000	+8.654%	1	31	+37.050%
2026-03-03	156.0000	156.0000	156.0000	156.0000	-2.378%	3	30	+48.910%
2026-02-26	161.0000	161.0000	159.8000	159.8000	+1.848%	4	30	+45.369%
2026-02-25	157.7000	157.8500	156.9000	156.9000	+6.735%	9	28	+48.056%
2026-02-24	147.0000	147.0000	147.0000	147.0000	+1.282%	1	28	+58.027%
2026-02-23	146.5000	146.5000	145.1400	145.1400	-6.722%	3	28	+60.052%
2026-02-20	155.8000	155.8000	155.6000	155.6000	-1.984%	2	28	+49.293%
2026-02-19	158.7500	158.7500	158.7500	158.7500	-1.398%	1	28	+46.331%
2026-02-13	160.5000	161.0000	160.5000	161.0000	+4.039%	4	25	+44.286%
2026-02-06	153.7000	154.7500	153.4500	154.7500	-30.202%	10	25	+50.113%
2026-01-23	220.8500	222.1700	220.8500	221.7100	+9.217%	8	23	+4.777%
2026-01-22	202.9000	203.0000	202.9000	203.0000	-5.493%	6	19	+14.433%
2026-01-16	214.9000	214.9000	214.8000	214.8000	-10.126%	2	17	+8.147%
2025-12-30	239.0000	239.0000	239.0000	239.0000	+0.273%	1	17	-2.803%
2025-12-26	238.7000	238.7000	238.3500	238.3500	+3.653%	2	17	-2.538%
2025-12-17	229.9500	229.9500	229.9500	229.9500	-1.237%	2	17	+1.022%
2025-12-04	232.8300	232.8300	232.8300	232.8300	-2.324%	1	17	-0.228%
2025-11-26	238.3700	238.3700	238.3700	238.3700	-9.192%	10	17	-2.546%
2025-11-10	262.5000	262.5000	262.5000	262.5000	-2.778%	1	17	-11.505%
2025-10-31	272.0000	273.0000	270.0000	270.0000	-6.787%	3	16	-13.963%
2025-10-29	289.6600	289.6600	289.6600	289.6600	+9.203%	1	13	-19.803%
2025-10-16	265.2500	265.2500	265.2500	265.2500	-3.975%	1	12	-12.422%
2025-10-07	276.2300	276.2300	276.2300	276.2300	+2.005%	1	12	-15.903%
2025-10-02	272.6000	272.6000	270.8000	270.8000	+2.997%	2	11	-14.217%
2025-09-23	262.9200	262.9200	262.9200	262.9200	0.000%	10	10	-11.646%