Dark

MSFT20280121C360
MSFT Jan 21 2028 360.00 Call (MSFT280121C00360000)
option OPRA

EOD

Aug 3, 2026

168.55+17.391%(+24.97)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	164.6500	168.5500	162.2100	168.5500	+17.391%	28	536	0.000%
2026-07-31	138.0200	144.5000	135.0000	143.5800	+7.955%	16	541	+17.391%
2026-07-30	123.8000	139.1000	123.8000	133.0000	+34.343%	83	545	+26.729%
2026-07-29	94.0000	99.0000	94.0000	99.0000	+3.600%	15	560	+70.253%
2026-07-28	95.4800	99.0000	95.0000	95.5600	+2.532%	9	562	+76.381%
2026-07-27	95.0000	95.0000	92.4000	93.2000	+5.909%	4	561	+80.848%
2026-07-23	91.5000	91.5000	85.9000	88.0000	-6.163%	12	561	+91.534%
2026-07-22	97.3000	97.3000	92.2000	93.7800	-6.779%	10	558	+79.729%
2026-07-21	100.8500	100.9500	100.3200	100.6000	-1.188%	103	557	+67.545%
2026-07-20	95.4000	103.3500	95.0000	101.8100	+3.994%	12	578	+65.553%
2026-07-17	99.1600	99.1600	94.8500	97.9000	-2.480%	106	572	+72.165%
2026-07-16	96.0000	104.9500	96.0000	100.3900	+1.589%	9	551	+67.895%
2026-07-15	92.5500	100.0000	92.5500	98.8200	+9.193%	114	550	+70.563%
2026-07-14	86.5000	92.6500	86.5000	90.5000	-4.435%	10	496	+86.243%
2026-07-13	93.0000	96.5000	93.0000	94.7000	+5.222%	19	489	+77.983%
2026-07-10	92.0500	92.0500	88.0000	90.0000	+3.830%	9	490	+87.278%
2026-07-09	84.5000	87.3000	84.5000	86.6800	-2.056%	7	485	+94.451%
2026-07-08	90.0000	90.0000	88.5000	88.5000	-6.616%	4	485	+90.452%
2026-07-07	97.2000	98.0000	94.7700	94.7700	+4.892%	12	483	+77.852%
2026-07-06	90.3500	90.3500	90.3500	90.3500	-6.470%	1	482	+86.552%
2026-07-02	92.0000	96.6000	92.0000	96.6000	+4.376%	15	491	+74.482%
2026-07-01	88.0000	94.5500	88.0000	92.5500	+10.971%	37	491	+82.118%
2026-06-30	80.2000	83.4000	80.2000	83.4000	+3.654%	17	499	+102.098%
2026-06-29	86.0500	88.0000	79.9700	80.4600	-3.293%	25	495	+109.483%
2026-06-26	73.2500	83.2000	73.0000	83.2000	+19.198%	47	496	+102.584%
2026-06-25	73.6500	74.2500	68.8500	69.8000	-9.115%	139	493	+141.476%
2026-06-24	82.8000	83.2000	76.8000	76.8000	-5.767%	15	410	+119.466%
2026-06-23	82.0000	82.0200	81.5000	81.5000	+3.165%	5	407	+106.810%
2026-06-22	83.8000	87.1000	79.0000	79.0000	-8.000%	44	406	+113.354%
2026-06-18	83.8200	87.2500	83.0000	85.8700	+0.433%	32	348	+96.285%
2026-06-17	91.7300	91.7300	85.5000	85.5000	-10.330%	36	348	+97.135%
2026-06-16	94.8100	96.8000	94.0000	95.3500	-4.650%	24	348	+76.770%
2026-06-15	97.0000	101.1500	97.0000	100.0000	+8.225%	7	328	+68.550%
2026-06-12	89.8700	92.4000	89.8700	92.4000	+0.435%	12	326	+82.413%
2026-06-11	92.5000	92.5000	90.6700	92.0000	-7.024%	15	316	+83.207%
2026-06-10	101.0000	102.0000	98.9400	98.9500	-4.396%	17	320	+70.339%
2026-06-09	103.8000	103.8000	102.1000	103.5000	-5.133%	5	320	+62.850%
2026-06-08	105.9300	109.1000	105.9300	109.1000	-4.432%	9	320	+54.491%
2026-06-05	114.2100	114.2100	114.1600	114.1600	-3.500%	5	320	+47.644%
2026-06-04	122.0000	122.0000	118.3000	118.3000	-0.143%	3	320	+42.477%
2026-06-03	125.2600	125.2600	118.4700	118.4700	-10.454%	4	321	+42.272%
2026-06-02	139.7000	139.7000	132.3000	132.3000	-10.141%	6	321	+27.400%
2026-06-01	147.9500	149.7500	144.5000	147.2300	+8.090%	46	319	+14.481%
2026-05-29	127.5000	136.2100	127.5000	136.2100	+15.481%	7	335	+23.743%
2026-05-28	115.0000	120.0000	115.0000	117.9500	+9.619%	5	337	+42.900%
2026-05-27	106.2000	108.4000	106.2000	107.6000	-3.946%	4	340	+56.645%
2026-05-22	111.6000	112.0200	111.6000	112.0200	+0.919%	5	337	+50.464%
2026-05-21	110.5000	111.0000	109.6600	111.0000	-1.570%	15	337	+51.847%
2026-05-20	106.0500	112.7700	106.0500	112.7700	+2.845%	8	337	+49.464%
2026-05-19	120.7400	120.7400	109.0000	109.6500	-2.603%	10	341	+53.716%
2026-05-18	112.0300	112.5800	112.0300	112.5800	-2.948%	3	341	+49.716%
2026-05-15	109.0000	117.9000	109.0000	116.0000	+11.538%	17	341	+45.302%
2026-05-14	98.5000	104.0000	96.4900	104.0000	+3.277%	29	342	+62.067%
2026-05-13	97.2900	100.7000	97.2900	100.7000	-1.032%	30	330	+67.378%
2026-05-12	101.6000	102.6500	101.0000	101.7500	-0.245%	6	330	+65.651%
2026-05-11	103.8000	103.8000	102.0000	102.0000	-3.774%	2	330	+65.245%
2026-05-08	108.4000	108.6000	105.8000	106.0000	-7.521%	14	328	+59.009%
2026-05-07	115.9900	115.9900	112.0000	114.6200	+7.918%	4	325	+47.051%
2026-05-06	100.8000	106.2100	100.5000	106.2100	+3.117%	4	323	+58.695%
2026-05-05	103.2200	103.2200	103.0000	103.0000	-3.765%	6	322	+63.641%
2026-05-04	107.0300	107.0300	107.0300	107.0300	+0.028%	1	318	+57.479%
2026-05-01	107.0000	107.6300	106.5000	107.0000	+3.883%	6	318	+57.523%
2026-04-30	106.2900	106.2900	97.6500	103.0000	-12.198%	14	318	+63.641%
2026-04-29	117.2500	117.3100	117.2500	117.3100	-1.004%	2	312	+43.679%
2026-04-28	118.5000	118.5000	118.5000	118.5000	+0.663%	1	312	+42.236%
2026-04-27	115.7300	117.7200	115.7300	117.7200	-1.076%	5	312	+43.179%
2026-04-24	112.4900	119.0000	112.4900	119.0000	+8.182%	5	316	+41.639%
2026-04-23	113.7000	113.7000	109.7000	110.0000	-9.181%	18	312	+53.227%
2026-04-22	121.1200	121.1200	121.1200	121.1200	+4.234%	1	312	+39.160%
2026-04-21	116.0900	116.2000	114.5000	116.2000	+4.449%	5	311	+45.052%
2026-04-20	113.4000	113.8000	111.0000	111.2500	-3.471%	6	310	+51.506%
2026-04-17	116.8000	119.9000	114.0600	115.2500	+2.718%	41	308	+46.247%
2026-04-16	111.5000	114.0000	108.2300	112.2000	+4.120%	13	308	+50.223%
2026-04-15	97.1800	107.7600	97.1800	107.7600	+12.956%	24	310	+56.412%
2026-04-14	91.4100	95.4000	91.4100	95.4000	+10.391%	19	310	+76.677%
2026-04-13	82.7900	86.4200	82.5500	86.4200	+10.230%	16	309	+95.036%
2026-04-10	77.5000	78.4000	77.5000	78.4000	+0.706%	11	308	+114.987%
2026-04-09	75.4000	78.3900	75.4000	77.8500	-1.005%	16	313	+116.506%
2026-04-08	82.5000	83.5400	78.1600	78.6400	+0.821%	12	312	+114.331%
2026-04-07	77.7200	78.1500	76.2000	78.0000	-1.639%	107	309	+116.090%
2026-04-06	79.6000	79.7600	78.5000	79.3000	+1.407%	14	244	+112.547%
2026-04-02	75.0000	78.2000	75.0000	78.2000	+1.243%	14	252	+115.537%
2026-04-01	79.1500	79.1500	77.2400	77.2400	-2.228%	7	252	+118.216%
2026-03-31	76.7900	79.0500	74.7000	79.0000	+9.131%	72	254	+113.354%
2026-03-30	74.1100	75.5000	70.5500	72.3900	+1.245%	82	278	+132.836%
2026-03-27	73.5000	74.5000	71.1000	71.5000	-7.203%	93	234	+135.734%
2026-03-26	80.8400	80.8400	77.0500	77.0500	-2.468%	7	155	+118.754%
2026-03-25	81.5000	81.5000	78.6300	79.0000	-1.961%	31	155	+113.354%
2026-03-24	81.0000	81.2000	80.5800	80.5800	-6.335%	8	150	+109.171%
2026-03-23	86.7000	86.7000	86.0300	86.0300	-1.115%	2	146	+95.920%
2026-03-20	88.3100	88.4500	87.0000	87.0000	-3.333%	7	146	+93.736%
2026-03-19	92.7500	92.7500	90.0000	90.0000	-4.255%	14	144	+87.278%
2026-03-18	94.0000	94.0000	94.0000	94.0000	-4.858%	1	153	+79.309%
2026-03-17	99.0900	99.0900	98.8000	98.8000	+1.074%	3	153	+70.597%
2026-03-13	97.7500	97.7500	97.7500	97.7500	-5.665%	2	154	+72.430%
2026-03-10	103.6200	103.6200	103.6200	103.6200	-1.829%	1	153	+62.662%
2026-03-09	106.2500	106.2500	105.5500	105.5500	-2.269%	2	152	+59.687%
2026-03-05	108.7200	110.0000	108.0000	108.0000	+0.737%	3	156	+56.065%
2026-03-04	104.4800	110.1000	104.2500	107.2100	+3.087%	10	157	+57.215%
2026-03-03	104.0000	104.0000	104.0000	104.0000	+2.767%	1	153	+62.067%
2026-03-02	100.8300	101.2000	100.0000	101.2000	+5.417%	12	154	+66.551%
2026-02-27	96.0000	96.0000	96.0000	96.0000	-4.903%	1	148	+75.573%
2026-02-26	103.5500	105.0000	100.9500	100.9500	+1.264%	7	149	+66.964%
2026-02-25	96.1200	99.6900	96.1200	99.6900	+7.890%	15	149	+69.074%
2026-02-24	91.8000	92.4000	91.8000	92.4000	+3.160%	2	149	+82.413%
2026-02-23	95.1500	95.1500	89.5700	89.5700	-8.602%	35	150	+88.177%
2026-02-20	97.7500	98.0000	97.7500	98.0000	-1.508%	4	150	+71.990%
2026-02-19	99.5000	99.5000	99.5000	99.5000	0.000%	1	148	+69.397%
2026-02-18	98.8000	99.5000	98.8000	99.5000	+2.736%	2	148	+69.397%
2026-02-17	96.5000	97.3500	96.4000	96.8500	-4.061%	5	147	+74.032%
2026-02-13	100.9500	100.9500	100.9500	100.9500	-0.923%	1	146	+66.964%
2026-02-12	100.4900	101.9300	100.4900	101.8900	-0.255%	10	146	+65.423%
2026-02-11	104.0000	104.0000	101.5000	102.1500	-5.853%	5	143	+65.002%
2026-02-10	116.0000	116.0000	108.5000	108.5000	+0.575%	2	140	+55.346%
2026-02-09	106.5500	108.0000	106.5500	107.8800	+7.988%	3	139	+56.238%
2026-02-06	94.1300	99.9000	94.1300	99.9000	+5.380%	12	138	+68.719%
2026-02-05	101.5000	102.6500	94.8000	94.8000	-13.274%	22	137	+77.795%
2026-02-04	107.0000	110.5000	107.0000	109.3100	-0.146%	4	124	+54.194%
2026-02-03	110.8200	111.0500	109.4700	109.4700	-6.316%	11	124	+53.969%
2026-02-02	120.3000	120.3900	116.8500	116.8500	-4.845%	7	118	+44.245%
2026-01-30	126.8000	127.0900	122.0400	122.8000	+3.971%	82	115	+37.256%
2026-01-29	124.2900	124.5000	116.2000	118.1100	-26.989%	37	81	+42.706%
2026-01-28	162.0500	162.6000	161.4000	161.7700	-0.031%	17	73	+4.191%
2026-01-27	161.4500	161.8200	161.4500	161.8200	+5.249%	2	65	+4.159%
2026-01-26	149.8600	153.7500	149.8600	153.7500	+14.816%	7	65	+9.626%
2026-01-22	133.8500	133.9100	133.8500	133.9100	+1.996%	2	60	+25.868%
2026-01-21	136.2500	136.2500	129.6400	131.2900	-5.342%	8	59	+28.380%
2026-01-20	139.0600	140.4500	138.3500	138.7000	-4.759%	63	58	+21.521%
2026-01-16	144.0900	146.4500	144.0900	145.6300	+1.062%	16	18	+15.739%
2026-01-15	144.1000	144.1000	144.1000	144.1000	-13.970%	1	18	+16.967%
2025-12-31	167.5000	167.5000	167.5000	167.5000	-0.119%	1	17	+0.627%
2025-12-29	167.8500	167.9500	167.7000	167.7000	+1.024%	3	17	+0.507%
2025-12-19	166.0000	166.0000	166.0000	166.0000	+3.042%	1	16	+1.536%
2025-12-17	161.1500	161.2500	161.0500	161.1000	-3.446%	4	16	+4.624%
2025-12-12	165.0000	166.8500	165.0000	166.8500	-0.299%	3	16	+1.019%
2025-12-11	167.3500	167.3500	167.3500	167.3500	-4.125%	1	15	+0.717%
2025-12-09	174.6500	174.6500	174.5000	174.5500	+4.458%	4	15	-3.437%
2025-12-05	167.1000	167.1000	167.1000	167.1000	+0.042%	1	14	+0.868%
2025-12-03	164.3500	167.0300	162.9000	167.0300	-3.345%	8	13	+0.910%
2025-12-01	173.4200	173.4200	172.8100	172.8100	+9.373%	4	11	-2.465%
2025-11-24	158.0000	158.0000	158.0000	158.0000	-0.847%	1	8	+6.677%
2025-11-21	159.3500	159.3500	159.3500	159.3500	-13.397%	2	7	+5.773%
2025-11-18	184.0000	184.0000	184.0000	184.0000	-0.271%	1	7	-8.397%
2025-11-06	185.0000	185.0000	184.5000	184.5000	-11.349%	2	8	-8.645%
2025-10-30	210.0000	210.0000	208.1200	208.1200	+10.047%	6	7	-19.013%
2025-09-26	189.1200	189.1200	189.1200	189.1200	0.000%	2	2	-10.877%