Dark

MSFT20280121C380
MSFT Jan 21 2028 380.00 Call (MSFT280121C00380000)
option OPRA

EOD

Aug 3, 2026

154.00+15.885%(+21.11)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	142.9100	154.8500	142.9100	154.0000	+15.885%	95	1,621	0.000%
2026-07-31	122.0000	133.0000	121.3500	132.8900	+6.739%	83	1,674	+15.885%
2026-07-30	113.8500	126.9900	110.0000	124.5000	+50.909%	388	1,701	+23.695%
2026-07-29	84.3000	88.5000	82.5000	82.5000	-4.148%	79	1,779	+86.667%
2026-07-28	86.0000	88.0000	86.0000	86.0700	+1.738%	7	1,765	+78.924%
2026-07-27	83.9000	85.1000	81.9100	84.6000	+6.388%	55	1,767	+82.033%
2026-07-24	82.1800	82.1800	76.6000	79.5200	+3.474%	6	1,771	+93.662%
2026-07-23	83.3800	83.3800	75.7000	76.8500	-8.457%	53	1,773	+100.390%
2026-07-22	86.3000	86.3400	82.6700	83.9500	-6.733%	14	1,781	+83.443%
2026-07-21	90.0100	90.0100	90.0100	90.0100	-2.237%	1	1,776	+71.092%
2026-07-20	85.5200	92.6000	85.1000	92.0700	+5.235%	14	1,776	+67.264%
2026-07-17	86.5000	87.7500	85.0000	87.4900	-3.825%	15	1,775	+76.020%
2026-07-16	89.5700	94.4500	85.9000	90.9700	+3.246%	44	1,779	+69.287%
2026-07-15	85.0000	90.2500	84.3500	88.1100	+8.257%	48	1,794	+74.782%
2026-07-14	78.0000	82.7000	77.8600	81.3900	-5.580%	98	1,814	+89.212%
2026-07-13	83.1000	86.5000	80.4000	86.2000	+5.975%	26	1,803	+78.654%
2026-07-10	82.0900	84.0000	79.0900	81.3400	+1.018%	43	1,806	+89.329%
2026-07-09	75.0100	80.5200	74.5000	80.5200	+0.650%	46	1,777	+91.257%
2026-07-08	79.5000	81.0000	78.5000	80.0000	-4.932%	39	1,761	+92.500%
2026-07-07	87.0000	88.5000	84.1500	84.1500	+1.410%	148	1,748	+83.007%
2026-07-06	82.0000	83.0700	80.6000	82.9800	-3.140%	35	1,694	+85.587%
2026-07-02	82.8100	86.0000	82.5500	85.6700	+5.246%	54	1,719	+79.760%
2026-07-01	78.8000	84.4000	77.0000	81.4000	+9.042%	85	1,719	+89.189%
2026-06-30	74.4500	74.6500	71.5800	74.6500	+3.681%	132	1,752	+106.296%
2026-06-29	78.0600	79.0200	71.0500	72.0000	-6.494%	170	1,708	+113.889%
2026-06-26	65.0900	77.0000	64.9500	77.0000	+23.102%	120	1,698	+100.000%
2026-06-25	65.9000	65.9000	60.2400	62.5500	-9.571%	74	1,745	+146.203%
2026-06-24	72.1100	74.6300	69.1700	69.1700	-6.363%	41	1,719	+122.640%
2026-06-23	73.2000	75.0000	72.1000	73.8700	+6.059%	69	1,715	+108.474%
2026-06-22	74.5500	78.5000	69.6500	69.6500	-10.013%	59	1,676	+121.106%
2026-06-18	76.2500	78.8000	73.0000	77.4000	+1.203%	116	1,513	+98.966%
2026-06-17	82.8000	83.3500	75.9000	76.4800	-9.598%	126	1,513	+101.360%
2026-06-16	87.2800	87.2800	82.8000	84.6000	-5.157%	18	1,513	+82.033%
2026-06-15	87.0000	90.5000	87.0000	89.2000	+6.507%	10	1,512	+72.646%
2026-06-12	81.5000	83.7500	79.0000	83.7500	-0.298%	86	1,511	+83.881%
2026-06-11	86.6000	86.6000	80.0000	84.0000	-7.110%	85	1,484	+83.333%
2026-06-10	89.5000	91.5000	88.4800	90.4300	-0.626%	4	1,482	+70.297%
2026-06-09	97.0000	97.0000	89.0100	91.0000	-7.001%	22	1,480	+69.231%
2026-06-08	97.5000	97.8500	95.1000	97.8500	-2.248%	12	1,484	+57.384%
2026-06-05	105.0000	105.0000	100.0000	100.1000	-8.106%	18	1,479	+53.846%
2026-06-04	111.0000	111.5000	108.9300	108.9300	-0.738%	15	1,482	+41.375%
2026-06-03	117.1300	117.1300	106.2400	109.7400	-8.869%	26	1,482	+40.332%
2026-06-02	121.1200	122.9000	119.7800	120.4200	-10.468%	9	1,490	+27.886%
2026-06-01	130.9000	136.0000	130.9000	134.5000	+8.995%	186	1,487	+14.498%
2026-05-29	113.8900	123.4000	113.5000	123.4000	+16.580%	21	1,481	+24.797%
2026-05-28	98.7500	107.0000	98.7500	105.8500	+10.260%	22	1,482	+45.489%
2026-05-27	92.4500	97.8500	92.4500	96.0000	-2.230%	16	1,475	+60.417%
2026-05-26	97.2000	99.6000	96.4000	98.1900	-1.849%	11	1,465	+56.839%
2026-05-22	103.0000	103.5400	98.4600	100.0400	-0.487%	12	1,463	+53.938%
2026-05-21	100.0000	100.5300	98.0000	100.5300	+0.450%	6	1,461	+53.188%
2026-05-20	96.3000	100.5000	94.9800	100.0800	+2.279%	28	1,461	+53.877%
2026-05-19	105.0000	107.3000	97.8500	97.8500	-3.918%	17	1,438	+57.384%
2026-05-18	100.0000	103.5000	99.0000	101.8400	+0.832%	15	1,438	+51.218%
2026-05-15	97.0000	106.6000	96.1200	101.0000	+9.390%	18	1,438	+52.475%
2026-05-14	92.5900	94.0000	91.1500	92.3300	+3.742%	13	1,430	+66.793%
2026-05-13	86.3000	89.0000	86.3000	89.0000	-2.198%	4	1,421	+73.034%
2026-05-12	94.5000	94.5000	90.0000	91.0000	-1.087%	4	1,421	+69.231%
2026-05-11	89.1000	93.0000	89.1000	92.0000	-3.158%	15	1,421	+67.391%
2026-05-08	96.4000	96.7600	94.5000	95.0000	-4.040%	47	1,431	+62.105%
2026-05-07	99.0000	102.7500	99.0000	99.0000	+6.075%	9	1,401	+55.556%
2026-05-06	89.7500	97.4200	89.7500	93.3300	-0.086%	19	1,396	+65.006%
2026-05-05	92.9700	93.4100	91.3000	93.4100	-1.674%	23	1,384	+64.865%
2026-05-04	98.9000	99.4500	95.0000	95.0000	-0.876%	103	1,373	+62.105%
2026-05-01	96.9900	98.2400	94.2500	95.8400	+4.117%	12	1,267	+60.684%
2026-04-30	93.0000	95.0000	86.0000	92.0500	-12.250%	49	1,267	+67.300%
2026-04-29	106.0000	106.0000	103.5000	104.9000	-3.522%	9	1,246	+46.806%
2026-04-28	106.5000	109.0000	105.5500	108.7300	+2.286%	9	1,247	+41.635%
2026-04-27	100.5000	106.3000	100.5000	106.3000	+1.480%	25	1,250	+44.873%
2026-04-24	99.2600	104.7500	99.2600	104.7500	+5.819%	13	1,250	+47.017%
2026-04-23	103.0000	103.4000	96.5000	98.9900	-12.776%	48	1,252	+55.571%
2026-04-22	104.7000	113.4900	104.7000	113.4900	+7.573%	15	1,254	+35.695%
2026-04-21	100.0000	107.1600	100.0000	105.5000	+4.819%	14	1,248	+45.972%
2026-04-20	102.4000	102.4000	98.9800	100.6500	-1.555%	23	1,248	+53.005%
2026-04-17	105.0000	110.0800	102.2400	102.2400	+0.137%	60	1,238	+50.626%
2026-04-16	100.7500	102.7000	96.4400	102.1000	+5.913%	88	1,237	+50.833%
2026-04-15	86.5000	98.0600	86.5000	96.4000	+15.588%	88	1,246	+59.751%
2026-04-14	79.8200	84.8000	79.8200	83.4000	+7.129%	84	1,218	+84.652%
2026-04-13	69.2500	77.8900	69.2500	77.8500	+13.187%	88	1,187	+97.816%
2026-04-10	69.6500	70.2500	68.1000	68.7800	-2.023%	47	1,129	+123.902%
2026-04-09	69.0000	70.2000	66.0000	70.2000	+1.887%	26	1,105	+119.373%
2026-04-08	75.6500	75.6500	68.9000	68.9000	-0.246%	17	1,098	+123.512%
2026-04-07	68.0000	69.0700	66.8000	69.0700	-0.604%	19	1,097	+122.962%
2026-04-06	69.8300	69.8300	69.0000	69.4900	-0.387%	5	1,089	+121.615%
2026-04-02	66.7400	70.0000	66.0000	69.7600	-0.343%	15	1,082	+120.757%
2026-04-01	67.8800	70.0000	67.8800	70.0000	+2.056%	5	1,082	+120.000%
2026-03-31	66.9500	68.8800	65.4000	68.5900	+11.892%	9	1,080	+124.523%
2026-03-30	63.7500	66.5000	61.3000	61.3000	-2.930%	120	1,082	+151.223%
2026-03-27	64.4500	64.5400	63.0000	63.1500	-6.097%	74	1,057	+143.864%
2026-03-26	70.5000	70.9000	67.2500	67.2500	-2.986%	45	1,052	+128.996%
2026-03-25	73.5000	73.5000	69.0500	69.3200	-2.366%	40	1,048	+122.158%
2026-03-24	73.8500	73.8500	70.2500	71.0000	-7.432%	55	1,040	+116.901%
2026-03-23	79.5900	79.5900	76.7000	76.7000	-0.904%	9	1,011	+100.782%
2026-03-20	78.5000	78.8800	77.2800	77.4000	-4.456%	30	1,008	+98.966%
2026-03-19	81.5000	81.5000	80.5000	81.0100	-2.468%	7	990	+90.100%
2026-03-18	83.6000	83.6000	82.8200	83.0600	-5.796%	4	990	+85.408%
2026-03-16	86.4000	88.1700	86.4000	88.1700	-5.701%	5	989	+74.663%
2026-03-10	93.7800	93.7800	93.5000	93.5000	-1.058%	2	985	+64.706%
2026-03-09	95.4800	95.4800	94.5000	94.5000	-4.012%	2	983	+62.963%
2026-03-06	98.4500	98.4500	98.4500	98.4500	-3.005%	1	981	+56.425%
2026-03-05	99.0000	101.5000	96.5100	101.5000	+3.783%	7	980	+51.724%
2026-03-04	94.3200	97.8000	94.1000	97.8000	+3.273%	6	979	+57.464%
2026-03-03	94.7000	94.7000	94.7000	94.7000	+4.364%	1	981	+62.619%
2026-03-02	86.8800	92.0000	86.8800	90.7400	+5.634%	5	982	+69.716%
2026-02-27	87.4900	87.7200	85.9000	85.9000	-6.161%	6	982	+79.278%
2026-02-26	94.5000	94.5000	90.8800	91.5400	+2.131%	9	983	+68.232%
2026-02-25	86.2000	89.6300	86.2000	89.6300	+9.626%	3	982	+71.817%
2026-02-24	79.2000	82.5000	79.2000	81.7600	+2.985%	24	982	+88.356%
2026-02-23	81.1400	81.1400	78.9400	79.3900	-8.936%	29	984	+93.979%
2026-02-20	87.9100	90.0000	87.1800	87.1800	-0.309%	15	968	+76.646%
2026-02-19	88.0000	88.0000	87.4500	87.4500	+2.257%	2	968	+76.101%
2026-02-17	87.9500	88.3000	85.3000	85.5200	-3.910%	8	966	+80.075%
2026-02-13	90.8000	90.8000	89.0000	89.0000	-2.219%	2	968	+73.034%
2026-02-12	90.3600	92.7000	87.8500	91.0200	-1.216%	8	968	+69.194%
2026-02-11	98.5000	98.5000	90.0500	92.1400	-7.675%	14	969	+67.137%
2026-02-10	101.0000	104.0000	99.8000	99.8000	+1.889%	119	963	+54.309%
2026-02-09	94.5200	98.2000	93.2800	97.9500	+10.741%	15	862	+57.223%
2026-02-06	87.8100	88.4500	85.0000	88.4500	+5.210%	86	858	+74.110%
2026-02-05	90.0000	91.1500	84.0700	84.0700	-12.989%	114	812	+83.181%
2026-02-04	96.8500	99.7300	96.6200	96.6200	+2.027%	42	709	+59.387%
2026-02-03	102.0000	104.3500	94.0000	94.7000	-9.117%	109	680	+62.619%
2026-02-02	108.0000	108.6500	104.2000	104.2000	-5.273%	20	590	+47.793%
2026-01-30	112.0400	112.0400	109.0000	110.0000	-0.263%	7	581	+40.000%
2026-01-29	113.0000	113.0000	104.5000	110.2900	-25.500%	48	576	+39.632%
2026-01-28	148.4500	148.4700	148.0400	148.0400	-0.544%	481	544	+4.026%
2026-01-27	145.7000	149.0600	145.7000	148.8500	+4.713%	10	77	+3.460%
2026-01-26	138.6800	142.3000	138.6800	142.1500	+11.490%	12	75	+8.336%
2026-01-23	124.9500	127.5000	124.9500	127.5000	+5.302%	6	71	+20.784%
2026-01-22	122.6000	122.6000	120.0000	121.0800	+0.757%	5	75	+27.189%
2026-01-21	123.3700	123.3700	117.1000	120.1700	-4.989%	9	71	+28.152%
2026-01-20	125.5000	126.8900	125.1300	126.4800	-4.276%	28	71	+21.758%
2026-01-16	131.0400	132.5000	131.0400	132.1300	+1.443%	12	47	+16.552%
2026-01-15	131.0000	132.6000	130.2500	130.2500	-0.641%	7	47	+18.234%
2026-01-14	133.6400	133.6400	131.0900	131.0900	-4.314%	6	43	+17.477%
2026-01-13	137.9500	137.9500	137.0000	137.0000	-6.126%	2	40	+12.409%
2026-01-12	145.9400	145.9400	145.9400	145.9400	-2.054%	1	38	+5.523%
2026-01-08	149.0000	149.0000	149.0000	149.0000	+2.146%	1	38	+3.356%
2026-01-06	141.4400	145.8700	141.4400	145.8700	+2.064%	21	37	+5.573%
2026-01-05	143.4000	143.4000	142.9200	142.9200	+0.295%	2	26	+7.753%
2026-01-02	148.4500	148.6700	142.5000	142.5000	-7.677%	6	26	+8.070%
2025-12-29	154.2000	154.3500	154.2000	154.3500	-0.052%	2	24	-0.227%
2025-12-23	156.7500	156.7500	154.4300	154.4300	-0.175%	2	23	-0.278%
2025-12-22	154.6500	154.7000	154.6500	154.7000	+0.084%	2	21	-0.452%
2025-12-19	154.5700	154.5700	154.5700	154.5700	-0.521%	2	20	-0.369%
2025-12-18	149.9000	155.3800	149.9000	155.3800	+5.450%	7	21	-0.888%
2025-12-17	147.4000	147.4000	147.3500	147.3500	+0.635%	4	20	+4.513%
2025-12-15	146.4200	146.4200	146.4200	146.4200	-5.839%	1	18	+5.177%
2025-12-11	155.5000	155.5000	155.5000	155.5000	+3.460%	1	18	-0.965%
2025-12-10	151.3000	152.7200	150.3000	150.3000	-6.384%	4	18	+2.462%
2025-12-09	160.6100	160.6100	160.5500	160.5500	+0.031%	2	15	-4.080%
2025-12-08	161.1000	161.1000	160.2000	160.5000	+4.160%	7	14	-4.050%
2025-12-05	154.0900	154.0900	154.0900	154.0900	+2.898%	1	10	-0.058%
2025-12-04	149.7500	149.7500	149.7500	149.7500	-1.803%	1	10	+2.838%
2025-12-03	150.8000	152.5000	150.8000	152.5000	-6.084%	2	10	+0.984%
2025-12-02	162.3200	162.3800	162.3200	162.3800	+10.215%	2	8	-5.161%
2025-11-24	147.3300	147.3300	147.3300	147.3300	-18.598%	1	7	+4.527%
2025-11-17	180.9900	180.9900	180.9900	180.9900	+1.367%	1	7	-14.912%
2025-11-14	178.5500	178.5500	178.5500	178.5500	+2.633%	1	7	-13.750%
2025-11-10	171.1000	173.9700	171.1000	173.9700	+1.975%	5	7	-11.479%
2025-11-06	170.6000	170.6000	170.6000	170.6000	-8.082%	1	5	-9.730%
2025-10-31	185.6000	185.6000	185.6000	185.6000	-8.014%	1	4	-17.026%
2025-10-29	201.7700	201.7700	201.7700	201.7700	+7.870%	1	3	-23.675%
2025-10-23	187.0500	187.0500	187.0500	187.0500	+4.661%	1	4	-17.669%
2025-10-13	178.7200	178.7200	178.7200	178.7200	-0.435%	1	5	-13.832%
2025-10-10	185.1500	185.1500	179.5000	179.5000	-3.666%	4	5	-14.206%
2025-10-07	186.3300	186.3300	186.3300	186.3300	+6.529%	1	2	-17.351%
2025-09-24	174.9100	174.9100	174.9100	174.9100	0.000%	1	1	-11.955%