Dark

MSFT20280121C370
MSFT Jan 21 2028 370.00 Call (MSFT280121C00370000)
option OPRA

EOD

Aug 3, 2026

158.95+13.536%(+18.95)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	151.0000	161.5000	151.0000	158.9500	+13.536%	75	868	0.000%
2026-07-31	130.0000	140.0000	130.0000	140.0000	+7.692%	32	926	+13.536%
2026-07-30	115.6000	133.2400	115.0000	130.0000	+51.163%	85	950	+22.269%
2026-07-29	89.9100	93.6500	86.0000	86.0000	-7.168%	24	1,007	+84.826%
2026-07-28	91.1700	92.6400	91.1700	92.6400	+5.297%	8	997	+71.578%
2026-07-27	86.2000	89.5000	86.2000	87.9800	+3.494%	5	1,003	+80.666%
2026-07-24	84.8100	85.0100	82.6500	85.0100	+2.422%	9	1,003	+86.978%
2026-07-23	88.2700	88.2700	80.9500	83.0000	-7.159%	27	1,000	+91.506%
2026-07-22	89.4600	89.4600	88.1100	89.4000	-5.706%	20	1,017	+77.796%
2026-07-21	94.9800	94.9800	94.8100	94.8100	-2.509%	2	1,016	+67.651%
2026-07-20	89.9000	97.7300	89.9000	97.2500	+5.022%	6	1,016	+63.445%
2026-07-17	91.9700	92.9000	90.0400	92.6000	-5.520%	12	1,022	+71.652%
2026-07-16	94.0000	98.7500	93.0500	98.0100	+5.569%	42	1,018	+62.177%
2026-07-15	92.5000	95.0000	92.1000	92.8400	+7.454%	8	1,020	+71.209%
2026-07-14	83.0000	87.7000	83.0000	86.4000	-5.128%	15	1,024	+83.970%
2026-07-13	88.0000	91.2200	86.0000	91.0700	+7.040%	5	1,018	+74.536%
2026-07-10	88.0000	88.5500	83.5000	85.0800	+0.094%	25	1,019	+86.824%
2026-07-09	78.9500	85.0000	78.9500	85.0000	+0.118%	13	1,040	+87.000%
2026-07-08	85.7000	85.7000	84.0000	84.9000	-4.499%	31	1,039	+87.220%
2026-07-07	90.0000	93.0000	88.9000	88.9000	+2.301%	11	1,019	+78.796%
2026-07-06	89.0000	89.0000	84.0000	86.9000	-4.610%	6	1,024	+82.911%
2026-07-02	87.0000	91.1100	87.0000	91.1000	+4.713%	18	1,030	+74.479%
2026-07-01	81.2000	89.3000	81.2000	87.0000	+11.538%	41	1,030	+82.701%
2026-06-30	75.5000	79.3000	75.5000	78.0000	+3.325%	67	1,058	+103.782%
2026-06-29	82.5800	83.3800	75.0000	75.4900	-3.564%	63	1,026	+110.558%
2026-06-26	70.0000	81.2300	70.0000	78.2800	+18.606%	417	1,001	+103.053%
2026-06-25	71.0000	71.0000	64.8000	66.0000	-10.811%	102	799	+140.833%
2026-06-24	79.0000	79.0000	74.0000	74.0000	-6.163%	72	722	+114.797%
2026-06-23	79.4800	79.4800	77.4000	78.8600	+6.568%	4	654	+101.560%
2026-06-22	79.7500	82.8500	74.0000	74.0000	-9.877%	35	651	+114.797%
2026-06-18	81.8000	82.1100	78.5000	82.1100	+1.496%	39	580	+93.582%
2026-06-17	86.9800	86.9800	80.5000	80.9000	-10.291%	58	580	+96.477%
2026-06-16	92.5000	92.5000	89.0000	90.1800	-4.773%	7	580	+76.259%
2026-06-15	94.5000	95.2800	93.9900	94.7000	+5.692%	7	575	+67.846%
2026-06-12	82.5000	89.6000	82.5000	89.6000	+2.894%	19	568	+77.400%
2026-06-11	86.9500	88.0000	85.0000	87.0800	-9.780%	39	553	+82.533%
2026-06-10	96.3700	96.7700	96.3700	96.5200	-0.227%	6	575	+64.681%
2026-06-09	95.0000	96.7400	93.0000	96.7400	-6.613%	13	575	+64.306%
2026-06-08	103.3000	103.5900	101.0000	103.5900	-2.513%	5	567	+53.441%
2026-06-05	113.0000	113.0000	104.9500	106.2600	-6.544%	25	566	+49.586%
2026-06-04	113.7000	113.7000	113.7000	113.7000	-1.388%	1	579	+39.798%
2026-06-03	123.6500	123.6500	112.2900	115.3000	-8.854%	10	580	+37.858%
2026-06-02	127.7500	128.5500	126.3000	126.5000	-9.836%	9	582	+25.652%
2026-06-01	141.1300	142.5000	138.8600	140.3000	+12.691%	78	587	+13.293%
2026-05-29	122.7600	126.3000	122.7600	124.5000	+11.012%	20	621	+27.671%
2026-05-28	114.0000	114.1000	111.0000	112.1500	+10.974%	8	629	+41.730%
2026-05-27	103.1300	103.1300	99.9800	101.0600	-2.159%	3	630	+57.283%
2026-05-26	105.4000	105.5200	103.2900	103.2900	-2.280%	7	631	+53.887%
2026-05-22	106.5000	106.5000	105.2000	105.7000	+0.667%	6	634	+50.378%
2026-05-21	104.4500	105.0000	104.4500	105.0000	+0.450%	7	638	+51.381%
2026-05-20	103.7100	104.5300	103.7100	104.5300	-0.105%	3	638	+52.062%
2026-05-19	110.4000	110.4000	104.6400	104.6400	-4.220%	4	631	+51.902%
2026-05-18	105.0000	109.2500	105.0000	109.2500	-0.365%	4	631	+45.492%
2026-05-15	101.8000	112.3200	101.4300	109.6500	+11.320%	36	631	+44.961%
2026-05-14	97.0000	98.5000	97.0000	98.5000	+4.565%	2	641	+61.371%
2026-05-13	91.7900	94.2000	91.7900	94.2000	-0.842%	9	644	+68.737%
2026-05-12	96.1500	96.2700	95.0000	95.0000	-1.401%	5	644	+67.316%
2026-05-11	97.0000	98.5000	96.3500	96.3500	-3.650%	23	644	+64.971%
2026-05-08	102.4000	102.4000	100.0000	100.0000	-6.542%	3	659	+58.950%
2026-05-07	109.0000	109.2000	105.4000	107.0000	+6.840%	7	660	+48.551%
2026-05-06	94.0000	100.1500	94.0000	100.1500	+1.624%	31	667	+58.712%
2026-05-05	98.0000	98.5500	96.7200	98.5500	-3.240%	10	664	+61.289%
2026-05-04	102.8000	104.4600	101.8500	101.8500	-0.137%	10	670	+56.063%
2026-05-01	102.4800	102.4800	100.0500	101.9900	+9.667%	6	675	+55.849%
2026-04-30	101.4000	101.4000	91.1900	93.0000	-14.843%	24	675	+70.914%
2026-04-29	109.8100	112.0000	108.0000	109.2100	-4.202%	9	662	+45.545%
2026-04-28	110.4500	114.0000	108.0000	114.0000	+1.977%	20	664	+39.430%
2026-04-27	108.0000	111.7900	108.0000	111.7900	+1.627%	4	671	+42.186%
2026-04-24	108.6000	110.0000	105.9800	110.0000	+4.942%	9	668	+44.500%
2026-04-23	108.5000	108.5000	104.8200	104.8200	-9.192%	5	671	+51.641%
2026-04-22	109.8000	116.6000	109.8000	115.4300	+4.311%	6	667	+37.703%
2026-04-21	108.5000	111.0000	108.5000	110.6600	+5.390%	18	669	+43.638%
2026-04-20	107.0100	108.2800	104.4000	105.0000	-4.066%	22	677	+51.381%
2026-04-17	111.6200	116.0500	108.2300	109.4500	+2.481%	14	688	+45.226%
2026-04-16	107.0000	108.0000	103.0500	106.8000	+3.188%	36	693	+48.830%
2026-04-15	95.1100	103.5000	95.0000	103.5000	+16.162%	36	713	+53.575%
2026-04-14	88.7100	90.0000	87.0000	89.1000	+7.948%	128	730	+78.395%
2026-04-13	74.0000	82.5400	74.0000	82.5400	+11.995%	63	716	+92.573%
2026-04-10	74.9300	75.6000	72.5000	73.7000	-1.206%	50	764	+115.672%
2026-04-09	71.7500	74.6000	70.4000	74.6000	+0.390%	65	738	+113.070%
2026-04-08	80.3700	80.3700	73.9000	74.3100	+0.419%	40	693	+113.901%
2026-04-07	73.3000	74.0000	71.0000	74.0000	+0.068%	23	679	+114.797%
2026-04-06	75.2500	76.0000	73.0000	73.9500	-1.400%	37	660	+114.943%
2026-04-02	70.0000	75.0000	70.0000	75.0000	+2.698%	19	655	+111.933%
2026-04-01	74.7900	74.9100	72.6100	73.0300	-2.627%	33	655	+117.650%
2026-03-31	71.2000	75.0000	69.8500	75.0000	+14.121%	58	636	+111.933%
2026-03-30	68.2500	71.2000	65.7200	65.7200	-2.202%	31	642	+141.859%
2026-03-27	69.1000	69.1000	66.9300	67.2000	-6.925%	103	634	+136.533%
2026-03-26	74.0700	76.3000	71.7000	72.2000	-2.446%	68	565	+120.152%
2026-03-25	77.0000	77.0000	73.7000	74.0100	-2.142%	63	508	+114.768%
2026-03-24	78.0000	78.0000	75.0000	75.6300	-7.088%	55	469	+110.168%
2026-03-23	83.1000	83.1000	81.4000	81.4000	-1.333%	9	439	+95.270%
2026-03-20	82.6500	84.2000	82.4000	82.5000	-5.660%	14	433	+92.667%
2026-03-19	87.1400	87.4500	87.1400	87.4500	-2.617%	7	421	+81.761%
2026-03-18	92.2500	92.2500	89.8000	89.8000	-3.420%	2	419	+77.004%
2026-03-17	95.5000	95.5000	92.9800	92.9800	-0.075%	4	419	+70.951%
2026-03-16	92.3200	93.0500	92.3200	93.0500	+1.783%	2	415	+70.822%
2026-03-13	95.4400	95.4400	91.4200	91.4200	-6.904%	31	416	+73.868%
2026-03-12	98.0000	98.2000	98.0000	98.2000	-2.772%	4	424	+61.864%
2026-03-11	101.0000	101.0000	101.0000	101.0000	+2.330%	10	420	+57.376%
2026-03-10	100.3800	100.3800	98.7000	98.7000	-2.567%	10	410	+61.044%
2026-03-09	101.2000	101.3000	98.7900	101.3000	-1.517%	17	406	+56.910%
2026-03-06	104.7000	104.7000	102.8600	102.8600	-0.252%	26	390	+54.530%
2026-03-05	101.0000	103.1200	101.0000	103.1200	+1.336%	10	377	+54.141%
2026-03-04	102.5000	103.5500	101.7600	101.7600	+6.343%	9	370	+56.201%
2026-03-02	90.5000	95.6900	90.5000	95.6900	+4.579%	11	371	+66.109%
2026-02-27	90.0000	92.9500	90.0000	91.5000	-6.154%	14	366	+73.716%
2026-02-26	100.2500	100.2500	97.5000	97.5000	+1.563%	2	355	+63.026%
2026-02-25	92.6200	96.0000	92.6200	96.0000	+9.029%	22	370	+65.573%
2026-02-24	87.5000	88.0500	85.7100	88.0500	+4.386%	7	370	+80.522%
2026-02-23	90.0000	90.0000	84.2300	84.3500	-10.027%	40	363	+88.441%
2026-02-20	92.0000	93.7500	92.0000	93.7500	+0.375%	2	327	+69.547%
2026-02-19	96.3300	96.3300	93.3000	93.4000	+0.430%	5	325	+70.182%
2026-02-18	92.5000	94.0000	92.5000	93.0000	+1.739%	7	324	+70.914%
2026-02-17	93.1800	93.1800	90.9800	91.4100	-2.755%	5	322	+73.887%
2026-02-13	95.4000	98.2000	94.0000	94.0000	-3.501%	7	326	+69.096%
2026-02-12	94.9500	97.4100	94.9500	97.4100	+1.205%	13	326	+63.176%
2026-02-11	99.0000	99.0000	96.2500	96.2500	-6.734%	15	314	+65.143%
2026-02-10	109.5000	109.5000	103.2000	103.2000	+3.252%	21	310	+54.021%
2026-02-09	99.0300	99.9500	99.0300	99.9500	+5.767%	3	309	+59.030%
2026-02-06	90.0000	94.5000	89.6500	94.5000	+6.180%	34	310	+68.201%
2026-02-05	93.2400	97.2000	89.0000	89.0000	-13.592%	118	313	+78.596%
2026-02-04	103.0000	103.0000	103.0000	103.0000	+3.778%	1	204	+54.320%
2026-02-03	103.0000	103.0000	99.2500	99.2500	-11.605%	53	203	+60.151%
2026-02-02	112.5000	112.7700	112.0000	112.2800	-3.457%	29	174	+41.566%
2026-01-30	120.1000	120.1000	115.5300	116.3000	-0.094%	22	158	+36.672%
2026-01-29	116.7500	118.5700	110.4700	116.4100	-25.080%	29	148	+36.543%
2026-01-28	155.3500	155.5100	155.3000	155.3800	-0.263%	10	126	+2.298%
2026-01-27	156.6600	156.6600	155.7000	155.7900	+5.980%	24	122	+2.028%
2026-01-26	145.5100	147.6500	145.5100	147.0000	+0.685%	8	109	+8.129%
2026-01-23	146.0000	146.0000	146.0000	146.0000	+14.600%	2	108	+8.870%
2026-01-22	126.5300	127.4000	126.5300	127.4000	+1.498%	14	106	+24.765%
2026-01-21	128.8200	128.8200	125.3700	125.5200	-5.766%	4	99	+26.633%
2026-01-20	132.4600	134.0500	131.7900	133.2000	-3.834%	73	96	+19.332%
2026-01-16	137.5500	139.8700	137.5500	138.5100	+2.063%	34	72	+14.757%
2026-01-15	137.0000	138.0000	135.7000	135.7100	-1.510%	4	72	+17.125%
2026-01-14	142.5000	142.5000	137.7900	137.7900	-12.846%	6	70	+15.357%
2026-01-07	153.5000	158.1000	153.5000	158.1000	+3.733%	3	68	+0.538%
2026-01-06	152.5000	152.5000	152.4100	152.4100	+2.364%	20	69	+4.291%
2026-01-05	150.0000	150.0000	148.8900	148.8900	-1.690%	7	59	+6.757%
2026-01-02	151.4500	151.4500	151.4500	151.4500	-0.845%	5	58	+4.952%
2025-12-16	152.7400	152.7400	152.7400	152.7400	-6.052%	1	53	+4.066%
2025-12-10	162.5800	162.5800	162.5800	162.5800	-2.792%	2	53	-2.233%
2025-12-09	167.3000	167.3000	167.2500	167.2500	+6.076%	2	55	-4.963%
2025-12-04	157.6700	157.6700	157.6700	157.6700	-1.147%	1	54	+0.812%
2025-12-03	159.5000	159.5000	159.5000	159.5000	-3.997%	2	54	-0.345%
2025-11-28	166.1400	166.1400	166.1400	166.1400	+6.058%	1	55	-4.328%
2025-11-25	156.6500	156.6500	156.6500	156.6500	-0.096%	1	55	+1.468%
2025-11-24	156.8000	156.8000	156.8000	156.8000	-1.520%	3	55	+1.371%
2025-11-20	159.2200	159.2200	159.2200	159.2200	-11.050%	1	55	-0.170%
2025-11-14	179.0000	179.0000	179.0000	179.0000	-0.902%	1	55	-11.201%
2025-11-13	180.6300	180.6300	180.6300	180.6300	+4.122%	20	55	-12.002%
2025-11-07	173.4800	173.4800	173.4800	173.4800	-4.995%	1	37	-8.376%
2025-11-06	182.6000	182.6000	182.6000	182.6000	-0.772%	1	36	-12.952%
2025-11-05	184.0200	184.0200	184.0200	184.0200	-3.619%	1	36	-13.624%
2025-10-31	190.9300	190.9300	190.9300	190.9300	-8.907%	1	35	-16.750%
2025-10-29	208.6900	209.6000	208.6300	209.6000	+12.086%	4	35	-24.165%
2025-10-14	186.6000	187.0000	186.6000	187.0000	+1.081%	4	35	-15.000%
2025-10-13	185.0000	185.0000	185.0000	185.0000	-0.382%	1	35	-14.081%
2025-10-10	185.7100	185.7100	185.7100	185.7100	-2.258%	1	35	-14.410%
2025-10-06	190.0000	190.0000	190.0000	190.0000	+0.412%	1	34	-16.342%
2025-10-03	188.5000	189.2200	188.5000	189.2200	-0.384%	2	34	-15.997%
2025-10-01	191.0000	191.0000	189.9500	189.9500	+3.245%	31	32	-16.320%
2025-09-30	183.9800	183.9800	183.9800	183.9800	-0.038%	2	4	-13.605%
2025-09-23	184.0500	184.0500	184.0500	184.0500	0.000%	2	2	-13.638%