Dark

MSFT20280121C300
MSFT Jan 21 2028 300.00 Call (MSFT280121C00300000)
option OPRA

EOD

Aug 3, 2026

212.43+11.805%(+22.43)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	200.0000	215.0000	200.0000	212.4300	+11.805%	116	4,426	0.000%
2026-07-31	180.0000	190.0000	178.0000	190.0000	+7.363%	58	4,468	+11.805%
2026-07-30	165.6000	183.0000	163.1500	176.9700	+38.854%	377	4,485	+20.037%
2026-07-29	130.0000	133.8000	127.4500	127.4500	-1.848%	152	4,480	+66.677%
2026-07-28	131.3700	135.6500	129.1500	129.8500	+3.260%	62	4,392	+63.596%
2026-07-27	126.5000	130.7900	125.7500	125.7500	+2.863%	19	4,400	+68.930%
2026-07-24	121.5000	125.0000	121.5000	122.2500	+0.411%	13	4,405	+73.767%
2026-07-23	128.9000	128.9000	117.9000	121.7500	-4.801%	97	4,403	+74.480%
2026-07-22	132.5700	132.5700	126.7500	127.8900	-6.032%	38	4,400	+66.104%
2026-07-21	137.2500	137.2500	134.9500	136.1000	-1.234%	15	4,399	+56.084%
2026-07-20	133.0000	139.0000	132.8000	137.8000	+2.836%	15	4,399	+54.158%
2026-07-17	135.8500	135.8500	130.5000	134.0000	-4.796%	11	4,401	+58.530%
2026-07-16	133.0000	141.0000	131.9000	140.7500	+4.881%	67	4,397	+50.927%
2026-07-15	128.5200	136.0500	128.5200	134.2000	+7.360%	42	4,383	+58.294%
2026-07-14	121.9200	127.2000	121.5000	125.0000	-3.802%	28	4,399	+69.944%
2026-07-13	130.0000	132.0000	125.5000	129.9400	+3.488%	150	4,388	+63.483%
2026-07-10	129.2500	129.2500	122.8500	125.5600	+0.851%	29	4,449	+69.186%
2026-07-09	116.6500	124.5000	116.5500	124.5000	+0.810%	44	4,443	+70.627%
2026-07-08	123.0000	124.8900	122.5000	123.5000	-4.264%	61	4,423	+72.008%
2026-07-07	132.3000	133.9500	129.0000	129.0000	+2.097%	31	4,424	+64.674%
2026-07-06	127.0000	127.5000	123.0000	126.3500	-3.328%	41	4,426	+68.128%
2026-07-02	126.3000	132.4500	125.0600	130.7000	+3.920%	100	4,409	+62.533%
2026-07-01	119.6600	128.5000	119.6600	125.7700	+8.422%	78	4,409	+68.904%
2026-06-30	113.5000	116.0000	111.9000	116.0000	+3.020%	134	4,385	+83.129%
2026-06-29	120.1800	122.1500	111.9100	112.6000	-5.171%	150	4,375	+88.659%
2026-06-26	103.1000	118.7400	103.1000	118.7400	+16.893%	95	4,343	+78.903%
2026-06-25	106.8000	107.0000	97.9000	101.5800	-6.807%	242	4,316	+109.126%
2026-06-24	113.7000	120.0000	109.0000	109.0000	-6.758%	31	4,107	+94.890%
2026-06-23	114.0000	117.0000	114.0000	116.9000	+4.609%	16	4,089	+81.719%
2026-06-22	117.8000	120.3500	111.7500	111.7500	-6.250%	96	4,083	+90.094%
2026-06-18	116.0500	121.3600	116.0500	119.2000	-0.501%	74	3,864	+78.213%
2026-06-17	126.5000	127.5000	119.3400	119.8000	-7.846%	111	3,864	+77.321%
2026-06-16	133.1000	133.1000	129.5000	130.0000	-4.873%	30	3,864	+63.408%
2026-06-15	134.0800	137.9700	134.0800	136.6600	+6.020%	15	3,843	+55.444%
2026-06-12	127.3500	129.0000	123.5300	128.9000	-0.047%	39	3,835	+64.802%
2026-06-11	130.0000	130.0700	125.0000	128.9600	-4.566%	38	3,805	+64.725%
2026-06-10	135.0000	140.5300	135.0000	135.1300	-2.924%	88	3,780	+57.204%
2026-06-09	146.2000	146.2000	136.0000	139.2000	-5.306%	21	3,759	+52.608%
2026-06-08	146.3400	147.2700	144.8400	147.0000	-2.746%	13	3,756	+44.510%
2026-06-05	153.8500	154.0000	151.1500	151.1500	-6.147%	7	3,747	+40.543%
2026-06-04	162.2200	162.2200	159.8000	161.0500	-0.464%	6	3,743	+31.903%
2026-06-03	168.1900	168.1900	158.0000	161.8000	-6.577%	22	3,742	+31.292%
2026-06-02	175.0000	177.0000	173.0000	173.1900	-9.844%	46	3,728	+22.657%
2026-06-01	190.0000	193.4900	186.5500	192.1000	+11.040%	19	3,730	+10.583%
2026-05-29	167.8800	174.0600	167.8800	173.0000	+9.737%	11	3,743	+22.792%
2026-05-28	149.5000	161.3000	148.7300	157.6500	+7.464%	31	3,746	+34.748%
2026-05-27	145.2500	147.3300	145.1500	146.7000	-1.741%	8	3,764	+44.806%
2026-05-26	149.7500	151.5000	147.9500	149.3000	-1.614%	17	3,762	+42.284%
2026-05-22	153.0000	153.0000	150.6500	151.7500	-0.315%	9	3,758	+39.987%
2026-05-21	149.8900	153.0000	149.8900	152.2300	+0.815%	5	3,757	+39.545%
2026-05-20	146.7500	151.0000	145.0000	151.0000	+0.700%	8	3,757	+40.682%
2026-05-19	160.7500	161.0000	149.9500	149.9500	-2.945%	14	3,743	+41.667%
2026-05-18	148.0000	158.0000	148.0000	154.5000	+0.908%	11	3,743	+37.495%
2026-05-15	148.5000	158.7000	148.5000	153.1100	+7.824%	15	3,743	+38.743%
2026-05-14	135.2000	143.0000	135.2000	142.0000	+2.247%	11	3,746	+49.599%
2026-05-13	136.2000	139.1500	135.5600	138.8800	-1.301%	18	3,729	+52.959%
2026-05-12	142.5000	142.5000	140.5000	140.7100	-1.553%	19	3,729	+50.970%
2026-05-11	143.0000	143.0000	142.0000	142.9300	-2.437%	19	3,729	+48.625%
2026-05-08	148.0000	148.0000	145.4500	146.5000	-3.236%	10	3,704	+45.003%
2026-05-07	150.1500	156.0000	150.1500	151.4000	+4.414%	24	3,706	+40.310%
2026-05-06	142.3500	147.5000	139.1900	145.0000	+0.180%	18	3,719	+46.503%
2026-05-05	143.4100	144.7400	141.7000	144.7400	-0.863%	27	3,713	+46.767%
2026-05-04	148.3400	151.0000	145.5500	146.0000	-0.714%	68	3,722	+45.500%
2026-05-01	147.9000	148.6800	144.0000	147.0500	+3.556%	38	3,730	+44.461%
2026-04-30	145.3500	145.7500	133.0000	142.0000	-10.013%	73	3,730	+49.599%
2026-04-29	157.0000	157.8000	155.0000	157.8000	-2.048%	11	3,681	+34.620%
2026-04-28	157.2500	161.1000	155.0000	161.1000	+1.762%	50	3,679	+31.862%
2026-04-27	154.0000	158.3100	153.0000	158.3100	+1.416%	15	3,672	+34.186%
2026-04-24	152.4000	156.9800	151.7200	156.1000	+3.790%	42	3,677	+36.086%
2026-04-23	152.5000	153.0000	146.7500	150.4000	-8.012%	26	3,660	+41.243%
2026-04-22	156.7600	165.1500	156.7500	163.5000	+4.140%	15	3,660	+29.927%
2026-04-21	158.0000	159.0000	156.0000	157.0000	+2.514%	22	3,663	+35.306%
2026-04-20	153.0000	153.9000	150.0500	153.1500	-1.353%	8	3,663	+38.707%
2026-04-17	158.9400	162.1000	153.0000	155.2500	+0.917%	34	3,666	+36.831%
2026-04-16	152.2000	154.2000	146.4000	153.8400	+4.298%	42	3,686	+38.085%
2026-04-15	133.9500	148.5400	133.9500	147.5000	+12.828%	84	3,690	+44.020%
2026-04-14	132.0000	132.3500	128.8000	130.7300	+5.368%	37	3,664	+62.495%
2026-04-13	113.3800	124.0700	113.3800	124.0700	+10.530%	92	3,664	+71.218%
2026-04-10	114.5000	115.0000	111.9800	112.2500	-1.509%	89	3,650	+89.247%
2026-04-09	110.0000	113.9700	109.2500	113.9700	+0.966%	40	3,600	+86.391%
2026-04-08	122.6000	122.6000	112.8800	112.8800	+0.786%	63	3,589	+88.191%
2026-04-07	112.0000	113.0000	109.2000	112.0000	-2.175%	21	3,539	+89.670%
2026-04-06	114.4500	114.4900	113.3400	114.4900	+0.439%	25	3,540	+85.545%
2026-04-02	108.9000	113.9900	108.9000	113.9900	+1.777%	11	3,525	+86.358%
2026-04-01	114.6300	114.6300	111.7500	112.0000	-1.417%	27	3,525	+89.670%
2026-03-31	112.0000	113.6100	107.0500	113.6100	+9.556%	22	3,525	+86.982%
2026-03-30	106.0000	109.6500	102.5000	103.7000	+0.387%	23	3,514	+104.851%
2026-03-27	107.8000	107.8000	103.3000	103.3000	-6.516%	51	3,504	+105.644%
2026-03-26	112.4000	115.0000	110.0000	110.5000	-2.471%	49	3,490	+92.244%
2026-03-25	116.0000	116.0000	112.9700	113.3000	-1.478%	36	3,461	+87.493%
2026-03-24	121.0000	121.0000	114.4800	115.0000	-6.504%	22	3,445	+84.722%
2026-03-23	125.0000	125.8900	122.8000	123.0000	+0.581%	60	3,427	+72.707%
2026-03-20	124.0000	125.5000	122.2900	122.2900	-3.860%	40	3,392	+73.710%
2026-03-19	128.0000	128.1200	127.0500	127.2000	-2.975%	5	3,371	+67.005%
2026-03-18	135.0000	135.0000	130.0800	131.1000	-3.921%	27	3,372	+62.037%
2026-03-17	137.3000	137.3000	135.2200	136.4500	-0.662%	16	3,366	+55.683%
2026-03-16	136.0000	137.3600	136.0000	137.3600	+3.046%	3	3,352	+54.652%
2026-03-13	137.5200	137.5200	133.3000	133.3000	-5.461%	13	3,350	+59.362%
2026-03-12	141.4500	141.7800	141.0000	141.0000	+0.356%	6	3,345	+50.660%
2026-03-11	144.0000	144.0000	140.2000	140.5000	-0.847%	10	3,342	+51.196%
2026-03-10	145.0000	145.0000	141.2500	141.7000	-2.444%	15	3,341	+49.915%
2026-03-09	144.9800	146.0000	142.1800	145.2500	-1.452%	8	3,339	+46.251%
2026-03-06	147.7000	149.2000	147.0000	147.3900	-0.311%	21	3,343	+44.128%
2026-03-05	144.9100	147.8500	143.7000	147.8500	+2.745%	9	3,330	+43.679%
2026-03-04	142.0000	145.0300	141.8000	143.9000	+0.629%	8	3,331	+47.623%
2026-03-03	135.0100	143.0000	133.6500	143.0000	+4.395%	16	3,332	+48.552%
2026-03-02	131.5000	138.5000	131.5000	136.9800	+3.436%	12	3,327	+55.081%
2026-02-27	130.1900	134.2000	130.1900	132.4300	-4.036%	11	3,323	+60.409%
2026-02-26	139.5000	141.9500	137.6000	138.0000	+0.656%	60	3,320	+53.935%
2026-02-25	132.8000	137.3500	132.8000	137.1000	+7.202%	18	3,324	+54.945%
2026-02-24	124.7000	128.2700	124.7000	127.8900	+2.492%	10	3,324	+66.104%
2026-02-23	133.6000	133.6000	123.8900	124.7800	-7.570%	92	3,321	+70.244%
2026-02-20	134.6000	137.0000	134.5000	135.0000	-0.148%	24	3,304	+57.356%
2026-02-19	139.8500	139.8500	135.2000	135.2000	-1.314%	31	3,297	+57.123%
2026-02-18	136.6000	137.7500	136.5200	137.0000	+2.163%	16	3,294	+55.058%
2026-02-17	135.0000	136.3000	132.5000	134.1000	-3.107%	14	3,288	+58.412%
2026-02-13	138.9000	140.1000	135.0000	138.4000	-0.216%	9	3,279	+53.490%
2026-02-12	137.4000	141.5000	136.0000	138.7000	-0.950%	10	3,279	+53.158%
2026-02-11	147.0000	147.0000	139.0000	140.0300	-5.449%	15	3,277	+51.703%
2026-02-10	151.0000	156.3000	148.1000	148.1000	-0.269%	22	3,268	+43.437%
2026-02-09	140.3500	148.5000	137.5000	148.5000	+8.442%	38	3,261	+43.051%
2026-02-06	135.6100	137.1000	131.3500	136.9400	+4.335%	57	3,240	+55.126%
2026-02-05	140.0000	140.1000	130.4900	131.2500	-11.318%	136	3,216	+61.851%
2026-02-04	145.6500	152.2500	145.6500	148.0000	+1.788%	44	3,147	+43.534%
2026-02-03	155.9500	159.2000	144.3300	145.4000	-7.033%	65	3,121	+46.100%
2026-02-02	158.0000	161.0500	156.0000	156.4000	-2.097%	54	3,099	+35.825%
2026-01-30	165.4000	166.2500	159.7500	159.7500	-3.996%	25	3,071	+32.977%
2026-01-29	169.9300	169.9300	155.7700	166.4000	-20.383%	161	3,058	+27.662%
2026-01-28	209.0000	209.0000	209.0000	209.0000	+1.951%	1	2,971	+1.641%
2026-01-27	205.0000	205.0000	205.0000	205.0000	+2.948%	1	2,971	+3.624%
2026-01-26	198.0000	199.1300	198.0000	199.1300	+0.861%	16	2,971	+6.679%
2026-01-23	182.6000	197.4300	182.6000	197.4300	+9.501%	32	2,970	+7.598%
2026-01-22	176.5800	180.3000	176.0200	180.3000	+3.436%	20	2,945	+17.820%
2026-01-21	179.0000	180.7900	172.0000	174.3100	-4.215%	70	2,934	+21.869%
2026-01-20	179.2500	183.6500	179.2500	181.9800	-4.039%	11	2,910	+16.733%
2026-01-15	189.1500	189.6400	188.6900	189.6400	+1.007%	5	2,908	+12.018%
2026-01-14	195.5500	195.5500	187.7500	187.7500	-3.792%	10	2,907	+13.145%
2026-01-13	200.0000	200.0000	194.4000	195.1500	-5.793%	18	2,899	+8.855%
2026-01-12	207.1500	207.1500	207.1500	207.1500	+2.932%	10	2,892	+2.549%
2026-01-09	202.5000	202.5000	201.2500	201.2500	-1.829%	3	2,892	+5.555%
2026-01-08	208.2500	208.2500	205.0000	205.0000	-4.762%	2	2,889	+3.624%
2026-01-07	211.0000	215.2500	211.0000	215.2500	+7.841%	34	2,889	-1.310%
2026-01-06	200.9700	200.9700	199.6000	199.6000	-0.845%	3	2,858	+6.428%
2026-01-02	205.5000	205.5000	199.4400	201.3000	-5.780%	30	2,857	+5.529%
2025-12-31	212.5600	213.6500	212.5600	213.6500	-0.720%	6	2,826	-0.571%
2025-12-30	215.1200	216.5500	214.9000	215.2000	+0.561%	44	2,826	-1.287%
2025-12-26	215.3000	215.3000	214.0000	214.0000	+0.328%	21	2,797	-0.734%
2025-12-22	213.3000	213.8100	213.3000	213.3000	-0.262%	4	2,796	-0.408%
2025-12-19	214.3000	214.3000	213.8600	213.8600	+3.229%	2,501	2,793	-0.669%
2025-12-17	207.1700	207.1700	207.1700	207.1700	-1.136%	1	293	+2.539%
2025-12-12	209.5300	209.5500	209.5300	209.5500	-2.353%	13	293	+1.374%
2025-12-11	210.7000	214.6000	210.7000	214.6000	+2.229%	3	294	-1.011%
2025-12-10	209.3000	211.0500	209.3000	209.9200	-4.798%	25	292	+1.196%
2025-12-09	220.0000	220.5000	220.0000	220.5000	+4.009%	6	269	-3.660%
2025-12-05	212.0800	212.0800	212.0000	212.0000	0.000%	2	264	+0.203%
2025-12-03	211.0000	212.0000	211.0000	212.0000	-2.966%	11	264	+0.203%
2025-12-02	218.4800	218.4800	218.4800	218.4800	-0.055%	1	253	-2.769%
2025-12-01	218.0000	218.9400	218.0000	218.6000	-1.113%	51	253	-2.823%
2025-11-28	221.4000	222.3000	220.8500	221.0600	+3.541%	316	228	-3.904%
2025-11-26	217.6700	217.6700	213.5000	213.5000	+3.140%	3	84	-0.501%
2025-11-25	207.0000	207.0000	207.0000	207.0000	+2.934%	1	84	+2.623%
2025-11-24	201.1000	201.1000	201.1000	201.1000	-0.446%	1	83	+5.634%
2025-11-21	202.0000	202.0000	202.0000	202.0000	-3.677%	1	83	+5.163%
2025-11-20	213.2800	213.2800	209.7100	209.7100	-3.904%	14	82	+1.297%
2025-11-19	218.2300	218.2300	218.2300	218.2300	-3.009%	1	76	-2.658%
2025-11-18	220.0000	225.0000	220.0000	225.0000	-5.905%	15	75	-5.587%
2025-11-14	240.7000	240.7000	239.1200	239.1200	-0.574%	2	86	-11.162%
2025-11-12	231.0000	240.5000	231.0000	240.5000	+2.559%	3	86	-11.672%
2025-11-11	234.5000	234.5000	234.5000	234.5000	-0.064%	1	82	-9.412%
2025-11-10	234.6500	234.6500	234.6500	234.6500	+4.155%	2	82	-9.469%
2025-11-07	225.2900	225.2900	225.2900	225.2900	-1.275%	1	80	-5.708%
2025-11-06	227.5000	228.2000	227.5000	228.2000	-4.118%	6	80	-6.911%
2025-11-05	240.0000	240.0000	238.0000	238.0000	-2.009%	9	80	-10.744%
2025-11-04	238.5000	242.8800	238.5000	242.8800	-1.208%	2	71	-12.537%
2025-11-03	245.8500	245.8500	245.8500	245.8500	-2.653%	5	64	-13.594%
2025-10-30	264.0000	264.0000	252.5500	252.5500	-5.765%	6	64	-15.886%
2025-10-29	265.2800	268.0000	265.2800	268.0000	-1.431%	7	58	-20.735%
2025-10-28	272.5700	272.5700	271.8900	271.8900	+8.756%	11	53	-21.869%
2025-10-24	250.0000	250.0000	250.0000	250.0000	-0.140%	10	48	-15.028%
2025-10-22	249.0000	250.3500	249.0000	250.3500	+2.885%	8	41	-15.147%
2025-10-20	243.5000	243.5000	243.3300	243.3300	+0.758%	3	38	-12.699%
2025-10-10	241.7000	241.7000	241.5000	241.5000	-2.365%	16	35	-12.037%
2025-10-09	247.3500	247.3500	247.3500	247.3500	-2.024%	1	19	-14.118%
2025-10-07	252.7800	252.7800	252.4600	252.4600	-2.052%	2	18	-15.856%
2025-10-06	257.0000	257.7500	257.0000	257.7500	+4.255%	10	17	-17.583%
2025-10-03	247.2300	247.2300	247.2300	247.2300	+0.931%	1	9	-14.076%
2025-10-02	244.9500	244.9500	244.9500	244.9500	-0.277%	1	9	-13.276%
2025-10-01	242.4700	245.6300	242.4700	245.6300	+3.672%	2	8	-13.516%
2025-09-26	236.9000	236.9300	236.9000	236.9300	+0.407%	3	6	-10.341%
2025-09-24	235.9700	235.9700	235.9700	235.9700	-0.853%	1	3	-9.976%
2025-09-23	237.5500	238.0000	237.5500	238.0000	0.000%	2	0	-10.744%