Dark

MSFT20280121C280
MSFT Jan 21 2028 280.00 Call (MSFT280121C00280000)
option OPRA

EOD

Aug 3, 2026

229.90+10.843%(+22.49)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	228.8000	230.0500	228.8000	229.9000	+10.843%	46	171	0.000%
2026-07-31	200.7500	207.4100	200.7500	207.4100	+4.279%	8	182	+10.843%
2026-07-30	180.6500	198.9000	178.4000	198.9000	+37.239%	25	189	+15.586%
2026-07-29	144.9300	144.9300	144.9300	144.9300	+1.258%	1	192	+58.628%
2026-07-28	143.1300	143.1300	143.1300	143.1300	-0.084%	1	191	+60.623%
2026-07-27	143.2500	143.2500	143.2500	143.2500	+3.955%	1	191	+60.489%
2026-07-24	135.0900	137.8000	135.0800	137.8000	+2.744%	17	191	+66.836%
2026-07-23	133.9800	134.1200	133.9800	134.1200	-4.724%	16	191	+71.414%
2026-07-22	141.8500	141.8500	140.7700	140.7700	-7.571%	3	190	+63.316%
2026-07-20	152.3000	152.3000	152.3000	152.3000	+8.801%	1	190	+50.952%
2026-07-14	138.0100	139.9800	138.0100	139.9800	-3.449%	5	189	+64.238%
2026-07-13	142.3500	145.0700	142.3500	144.9800	+4.543%	8	190	+58.574%
2026-07-10	138.6800	138.6800	138.6800	138.6800	+1.716%	2	186	+65.777%
2026-07-08	136.2000	136.3400	136.2000	136.3400	-1.616%	2	184	+68.623%
2026-07-06	140.6800	140.6800	138.5800	138.5800	-3.213%	2	184	+65.897%
2026-07-02	142.6500	143.1800	142.6500	143.1800	+6.891%	2	182	+60.567%
2026-07-01	131.9700	133.9500	131.9700	133.9500	+4.608%	2	182	+71.631%
2026-06-30	128.0500	128.0500	128.0500	128.0500	+3.349%	1	181	+79.539%
2026-06-29	134.8000	134.8000	123.9000	123.9000	-5.420%	14	181	+85.553%
2026-06-26	118.9000	131.0000	118.9000	131.0000	+15.337%	68	178	+75.496%
2026-06-25	113.9100	116.2500	110.7500	113.5800	-11.851%	8	214	+102.412%
2026-06-24	128.8500	128.8500	128.8500	128.8500	-0.078%	1	208	+78.425%
2026-06-23	128.3000	129.6500	127.2400	128.9500	+4.160%	61	208	+78.286%
2026-06-22	133.0000	133.0000	123.8000	123.8000	-5.496%	14	185	+85.703%
2026-06-18	132.0000	132.2400	131.0000	131.0000	-1.821%	7	162	+75.496%
2026-06-17	139.8900	139.8900	133.0500	133.4300	-8.421%	5	162	+72.300%
2026-06-16	145.7000	145.7000	145.7000	145.7000	-3.510%	1	162	+57.790%
2026-06-15	147.6900	151.0000	147.6900	151.0000	+6.526%	4	161	+52.252%
2026-06-12	140.9400	141.7500	140.9400	141.7500	-7.171%	3	160	+62.187%
2026-06-10	152.7000	152.7000	152.7000	152.7000	-0.131%	1	159	+50.557%
2026-06-09	152.9000	152.9000	152.9000	152.9000	-3.836%	2	158	+50.360%
2026-06-08	159.0000	159.0000	159.0000	159.0000	-9.143%	1	156	+44.591%
2026-06-03	175.0000	175.0000	175.0000	175.0000	-15.049%	2	155	+31.371%
2026-06-01	210.0000	210.0000	206.0000	206.0000	+9.359%	3	157	+11.602%
2026-05-29	189.0000	189.0000	188.1500	188.3700	+9.517%	3	156	+22.047%
2026-05-28	171.5000	173.0500	171.5000	172.0000	+5.270%	3	157	+33.663%
2026-05-27	163.3900	163.3900	163.3900	163.3900	-0.372%	1	157	+40.706%
2026-05-20	164.0000	164.0000	164.0000	164.0000	-4.928%	1	157	+40.183%
2026-05-19	172.5000	172.5000	172.5000	172.5000	+1.920%	1	157	+33.275%
2026-05-18	169.2500	169.2500	169.2500	169.2500	+6.614%	1	157	+35.835%
2026-05-14	150.9000	158.7500	150.9000	158.7500	+2.851%	4	157	+44.819%
2026-05-13	151.8500	154.3500	151.8500	154.3500	-1.058%	2	156	+48.947%
2026-05-12	157.0000	157.0000	156.0000	156.0000	-1.490%	2	156	+47.372%
2026-05-11	155.9700	159.3500	155.9700	158.3600	-5.174%	23	156	+45.176%
2026-05-07	167.0000	167.0000	167.0000	167.0000	+3.727%	1	137	+37.665%
2026-05-06	161.0000	161.0000	161.0000	161.0000	+1.641%	1	136	+42.795%
2026-05-05	160.5000	160.5000	158.4000	158.4000	-3.244%	2	137	+45.139%
2026-05-04	163.7100	163.7100	163.7100	163.7100	+0.962%	1	135	+40.431%
2026-05-01	163.0000	163.0000	162.1000	162.1500	+3.346%	4	136	+41.782%
2026-04-30	149.0000	156.9000	149.0000	156.9000	-8.004%	5	136	+46.526%
2026-04-24	169.0000	170.5500	168.5000	170.5500	+2.334%	7	134	+34.799%
2026-04-23	166.7000	166.7000	166.6600	166.6600	-1.385%	2	131	+37.946%
2026-04-21	169.0000	169.0000	169.0000	169.0000	+2.368%	2	129	+36.036%
2026-04-20	168.5500	168.5500	165.0900	165.0900	-2.888%	6	129	+39.257%
2026-04-17	177.2000	177.3500	170.0000	170.0000	+0.800%	9	128	+35.235%
2026-04-16	168.4700	168.6500	168.4700	168.6500	+7.496%	3	128	+36.318%
2026-04-15	156.8900	156.8900	156.8900	156.8900	+7.092%	2	126	+46.536%
2026-04-14	145.8300	146.5000	145.8300	146.5000	+7.721%	2	126	+56.928%
2026-04-13	136.6600	136.6600	136.0000	136.0000	+8.367%	4	125	+69.044%
2026-04-10	125.5000	125.5000	125.5000	125.5000	+0.360%	2	124	+83.187%
2026-04-09	122.5500	125.0500	122.1500	125.0500	-4.542%	4	123	+83.846%
2026-04-08	131.4500	132.3900	131.0000	131.0000	+3.320%	3	120	+75.496%
2026-04-06	125.0000	126.7900	125.0000	126.7900	+0.269%	6	120	+81.323%
2026-04-02	126.4500	126.4500	126.4500	126.4500	+4.807%	1	122	+81.811%
2026-03-31	120.6500	120.6500	120.6500	120.6500	+2.996%	1	122	+90.551%
2026-03-30	117.1900	117.1900	117.1400	117.1400	-0.153%	2	121	+96.261%
2026-03-27	118.4800	120.5000	117.3200	117.3200	-5.318%	37	119	+95.960%
2026-03-26	127.7500	127.7500	123.9100	123.9100	-1.471%	36	83	+85.538%
2026-03-25	130.2800	130.2800	125.7400	125.7600	-2.512%	6	83	+82.809%
2026-03-24	129.0000	129.0000	129.0000	129.0000	-6.114%	1	78	+78.217%
2026-03-20	137.4000	137.4000	137.4000	137.4000	-3.273%	7	78	+67.322%
2026-03-19	142.0500	142.0500	142.0500	142.0500	-4.805%	1	71	+61.844%
2026-03-16	148.4300	149.2200	148.4300	149.2200	-7.587%	2	71	+54.068%
2026-03-06	161.4700	161.4700	161.4700	161.4700	+0.919%	1	71	+42.379%
2026-03-04	160.0000	160.0000	160.0000	160.0000	+4.712%	1	72	+43.688%
2026-02-25	147.1500	152.8000	147.1500	152.8000	+8.754%	13	66	+50.458%
2026-02-24	140.5000	140.5000	140.5000	140.5000	+0.501%	1	66	+63.630%
2026-02-23	140.0000	140.0000	139.8000	139.8000	-8.478%	2	65	+64.449%
2026-02-20	152.7500	152.7500	152.7500	152.7500	+0.203%	1	65	+50.507%
2026-02-19	152.6000	152.6000	151.9400	152.4400	+3.665%	5	65	+50.813%
2026-02-17	146.5500	147.0500	146.5500	147.0500	-7.107%	2	65	+56.341%
2026-02-11	158.3000	158.3000	158.3000	158.3000	-2.872%	1	65	+45.231%
2026-02-10	170.2000	170.2000	162.9800	162.9800	-5.574%	9	66	+41.060%
2026-02-02	172.5500	172.6000	172.5500	172.6000	-3.575%	10	65	+33.198%
2026-01-29	174.2000	179.0000	173.5000	179.0000	-20.178%	3	60	+28.436%
2026-01-27	224.3000	224.6500	224.2500	224.2500	+4.765%	8	58	+2.520%
2026-01-26	214.3500	214.3500	214.0500	214.0500	+0.399%	2	54	+7.405%
2026-01-23	212.8500	213.2700	212.8500	213.2000	+8.521%	12	54	+7.833%
2026-01-22	192.3000	196.4600	192.0700	196.4600	-3.955%	62	48	+17.021%
2026-01-16	204.6000	204.6000	204.5500	204.5500	-6.637%	2	19	+12.393%
2026-01-05	219.0900	219.0900	219.0900	219.0900	-4.888%	3	19	+4.934%
2025-12-26	230.5000	230.6500	230.3500	230.3500	-0.437%	8	19	-0.195%
2025-12-18	231.3600	231.3600	231.3600	231.3600	+4.310%	4	19	-0.631%
2025-12-17	221.8000	221.8000	221.8000	221.8000	+0.818%	2	15	+3.652%
2025-11-21	220.0000	220.0000	220.0000	220.0000	-8.333%	1	15	+4.500%
2025-11-20	240.0000	240.0000	240.0000	240.0000	+0.912%	1	15	-4.208%
2025-11-18	237.8300	237.8300	237.8300	237.8300	-4.868%	1	15	-3.334%
2025-11-13	250.0000	250.0000	250.0000	250.0000	-0.616%	1	16	-8.040%
2025-11-10	246.0000	251.5500	246.0000	251.5500	-2.677%	5	15	-8.607%
2025-11-04	258.4700	258.4700	258.4700	258.4700	-1.722%	1	11	-11.054%
2025-10-31	263.0000	263.0000	263.0000	263.0000	-3.309%	2	10	-12.586%
2025-10-30	272.0000	272.0000	272.0000	272.0000	+4.615%	1	8	-15.478%
2025-10-21	260.0000	260.0000	260.0000	260.0000	+0.838%	1	8	-11.577%
2025-10-15	257.8400	257.8400	257.8400	257.8400	-0.831%	1	8	-10.836%
2025-09-30	257.2500	260.5000	257.2500	260.0000	+2.342%	7	7	-11.577%
2025-09-24	254.0500	254.0500	254.0500	254.0500	0.000%	1	1	-9.506%