Dark

MSFT20280121C290
MSFT Jan 21 2028 290.00 Call (MSFT280121C00290000)
option OPRA

EOD

Aug 3, 2026

221.00+22.778%(+41.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	215.0000	221.0000	215.0000	221.0000	+22.778%	2	142	0.000%
2026-07-30	173.0000	180.0000	173.0000	180.0000	+34.328%	2	143	+22.778%
2026-07-29	134.0000	134.0000	134.0000	134.0000	+6.349%	1	144	+64.925%
2026-07-23	126.0000	126.0000	126.0000	126.0000	-6.936%	1	144	+75.397%
2026-07-22	135.3900	135.3900	135.3900	135.3900	+3.755%	2	143	+63.232%
2026-07-08	130.5300	130.5300	130.4900	130.4900	-5.015%	4	141	+69.362%
2026-07-02	135.7000	137.3800	135.6400	137.3800	+2.179%	3	138	+60.868%
2026-07-01	131.5000	134.5500	131.5000	134.4500	+11.116%	14	138	+64.373%
2026-06-29	121.0000	121.0000	121.0000	121.0000	+2.110%	1	133	+82.645%
2026-06-26	109.7500	119.9000	109.7500	118.5000	+10.748%	6	133	+86.498%
2026-06-25	111.5000	111.5000	105.0300	107.0000	-11.716%	20	131	+106.542%
2026-06-23	121.2000	121.2000	121.2000	121.2000	+2.712%	1	124	+82.343%
2026-06-22	118.8000	118.8000	118.0000	118.0000	-6.200%	3	123	+87.288%
2026-06-18	123.0100	126.0500	123.0100	125.8000	-0.553%	5	117	+75.676%
2026-06-17	126.5000	126.5000	126.5000	126.5000	-7.224%	1	117	+74.704%
2026-06-16	142.0000	142.0000	136.3500	136.3500	+2.426%	2	117	+62.083%
2026-06-12	129.9200	133.1200	129.9200	133.1200	-1.793%	2	115	+66.016%
2026-06-11	135.5500	135.5500	135.5500	135.5500	-7.158%	1	114	+63.039%
2026-06-10	146.0000	146.0000	146.0000	146.0000	-5.084%	1	113	+51.370%
2026-06-08	153.8200	153.8200	153.8200	153.8200	-5.166%	1	112	+43.674%
2026-06-05	162.2000	162.2000	162.2000	162.2000	-4.307%	1	112	+36.252%
2026-06-04	169.5000	169.5000	169.5000	169.5000	+1.497%	1	111	+30.383%
2026-06-03	171.0000	171.0000	167.0000	167.0000	-8.242%	2	111	+32.335%
2026-06-02	182.0000	182.0000	182.0000	182.0000	-7.379%	1	110	+21.429%
2026-06-01	202.0000	202.0000	196.5000	196.5000	+8.618%	2	110	+12.468%
2026-05-29	179.6000	180.9100	179.6000	180.9100	+8.297%	2	110	+22.160%
2026-05-28	167.0500	167.0500	167.0500	167.0500	+1.242%	5	110	+32.296%
2026-05-15	165.0000	165.0000	165.0000	165.0000	+10.553%	1	105	+33.939%
2026-05-12	149.2500	149.2500	149.2500	149.2500	-6.730%	1	105	+48.074%
2026-05-07	159.9000	160.0200	159.9000	160.0200	+6.255%	2	104	+38.108%
2026-05-05	150.6000	150.6000	150.6000	150.6000	-4.229%	1	103	+46.746%
2026-05-04	156.0000	157.2500	156.0000	157.2500	+1.406%	3	103	+40.541%
2026-05-01	154.9500	155.3000	154.9500	155.0700	+5.850%	6	101	+42.516%
2026-04-30	146.5000	146.5000	146.5000	146.5000	-11.667%	1	101	+50.853%
2026-04-28	166.0000	166.0000	165.4500	165.8500	+0.588%	17	100	+33.253%
2026-04-27	164.8800	164.8800	164.8800	164.8800	+3.457%	1	109	+34.037%
2026-04-24	159.3700	159.3700	159.3700	159.3700	+13.763%	1	109	+38.671%
2026-04-14	140.3900	140.3900	138.5800	140.0900	+17.772%	9	109	+57.756%
2026-04-10	119.0000	119.0000	118.9500	118.9500	+1.191%	4	100	+85.792%
2026-04-09	118.4000	118.5500	117.5500	117.5500	-8.314%	9	98	+88.005%
2026-04-08	128.2100	128.2100	128.2100	128.2100	+11.584%	1	97	+72.373%
2026-04-02	114.9000	114.9000	114.9000	114.9000	-2.004%	1	98	+92.341%
2026-04-01	117.2500	117.2500	117.2500	117.2500	+0.644%	1	98	+88.486%
2026-03-31	116.5000	116.5000	116.5000	116.5000	+5.909%	1	98	+89.700%
2026-03-27	111.0000	111.0000	110.0000	110.0000	-6.263%	2	98	+100.909%
2026-03-26	122.5000	122.5000	117.3500	117.3500	-4.126%	4	98	+88.326%
2026-03-24	122.4000	122.4000	122.4000	122.4000	-7.167%	2	98	+80.556%
2026-03-23	131.7500	131.8500	131.7500	131.8500	+0.381%	2	97	+67.615%
2026-03-20	129.5000	131.3500	129.5000	131.3500	-5.197%	7	97	+68.253%
2026-03-18	138.5500	138.5500	138.5500	138.5500	-1.877%	1	93	+59.509%
2026-03-13	141.3500	141.3500	141.2000	141.2000	-8.312%	2	93	+56.516%
2026-03-05	154.0000	154.0000	154.0000	154.0000	+2.598%	1	93	+43.506%
2026-03-03	150.1000	150.1000	150.1000	150.1000	+3.696%	1	93	+47.235%
2026-03-02	144.7500	144.7500	144.7500	144.7500	+0.836%	1	93	+52.677%
2026-02-25	143.3500	143.5500	143.3500	143.5500	+7.407%	6	90	+53.953%
2026-02-24	132.5300	133.6500	132.5300	133.6500	+0.944%	11	90	+65.357%
2026-02-23	132.4000	132.4000	132.4000	132.4000	-7.606%	1	96	+66.918%
2026-02-18	143.3000	143.3000	143.3000	143.3000	+2.394%	2	96	+54.222%
2026-02-17	139.5000	139.9500	139.5000	139.9500	-10.718%	2	96	+57.914%
2026-02-11	156.7500	156.7500	156.7500	156.7500	-2.610%	1	95	+40.989%
2026-02-10	160.7500	161.2100	160.7500	160.9500	+5.576%	4	94	+37.310%
2026-02-09	152.4500	152.4500	152.4500	152.4500	+10.471%	1	92	+44.966%
2026-02-06	139.7500	139.7500	138.0000	138.0000	-3.719%	5	91	+60.145%
2026-02-05	143.3300	143.3300	143.3300	143.3300	-13.657%	1	91	+54.190%
2026-01-29	172.7000	172.7000	166.0000	166.0000	-19.671%	6	92	+33.133%
2026-01-26	206.3200	206.6500	206.3200	206.6500	+0.511%	2	94	+6.944%
2026-01-23	204.2000	206.1500	204.2000	205.6000	+9.130%	50	93	+7.490%
2026-01-22	184.1100	188.5400	183.4000	188.4000	-2.847%	60	67	+17.304%
2026-01-15	197.2200	197.4700	193.9200	193.9200	-2.189%	5	43	+13.965%
2026-01-14	198.2600	198.2600	198.2600	198.2600	-7.073%	3	40	+11.470%
2026-01-08	213.3500	213.3500	213.3500	213.3500	+1.138%	1	40	+3.586%
2026-01-05	210.9500	210.9500	210.9500	210.9500	-5.148%	23	40	+4.764%
2025-12-26	222.3000	222.4000	222.3000	222.4000	-0.045%	2	40	-0.629%
2025-12-23	222.5000	222.5000	222.5000	222.5000	+4.094%	2	40	-0.674%
2025-12-17	213.6500	213.7500	213.6500	213.7500	-2.464%	10	38	+3.392%
2025-12-05	219.1500	219.1500	219.1500	219.1500	+1.308%	1	34	+0.844%
2025-12-04	217.3300	217.3300	216.3200	216.3200	+0.848%	4	34	+2.163%
2025-11-25	214.5000	214.5000	214.5000	214.5000	-6.982%	4	36	+3.030%
2025-11-19	230.6000	230.6000	230.6000	230.6000	-5.511%	2	36	-4.163%
2025-11-17	244.0500	244.0500	244.0500	244.0500	+3.851%	10	36	-9.445%
2025-11-07	235.0000	235.0000	235.0000	235.0000	-7.389%	1	36	-5.957%
2025-10-31	252.6000	257.8400	252.6000	253.7500	-8.890%	25	36	-12.906%
2025-10-28	278.5100	278.5100	278.5100	278.5100	+7.533%	2	13	-20.649%
2025-10-22	259.0000	259.0000	259.0000	259.0000	+3.803%	1	11	-14.672%
2025-10-16	249.5100	249.5100	249.5100	249.5100	0.000%	10	10	-11.426%