Dark

MSFT20280121C390
MSFT Jan 21 2028 390.00 Call (MSFT280121C00390000)
option OPRA

EOD

Aug 3, 2026

147.53+15.574%(+19.88)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	136.5000	147.5300	136.5000	147.5300	+15.574%	136	880	0.000%
2026-07-31	121.2500	127.6500	121.0000	127.6500	+6.544%	23	947	+15.574%
2026-07-30	107.0000	120.0000	101.7900	119.8100	+57.541%	105	950	+23.137%
2026-07-29	79.3200	81.6000	76.0500	76.0500	-8.802%	26	1,004	+93.991%
2026-07-28	81.2300	84.0000	80.4200	83.3900	+5.397%	10	1,007	+76.916%
2026-07-27	78.0000	80.3000	77.9000	79.1200	+4.587%	90	1,015	+86.464%
2026-07-24	75.6500	75.6500	75.6500	75.6500	+2.646%	3	1,061	+95.017%
2026-07-23	77.0000	77.0000	71.5000	73.7000	-8.047%	93	1,061	+100.176%
2026-07-22	81.5000	82.0000	77.7500	80.1500	-5.949%	98	1,039	+84.067%
2026-07-21	85.7000	86.8500	84.7000	85.2200	-3.543%	14	1,013	+73.117%
2026-07-20	80.0000	88.3500	80.0000	88.3500	+6.446%	24	1,019	+66.984%
2026-07-17	83.0000	84.1000	78.8900	83.0000	-4.762%	83	1,017	+77.747%
2026-07-16	82.8700	89.0000	82.8700	87.1500	+4.874%	25	986	+69.283%
2026-07-15	80.9900	85.0000	80.9900	83.1000	+7.712%	23	995	+77.533%
2026-07-14	76.6500	77.2400	76.6500	77.1500	-3.236%	4	998	+91.225%
2026-07-13	77.7500	80.0300	76.0000	79.7300	+4.073%	7	995	+85.037%
2026-07-10	78.4300	79.9500	74.6000	76.6100	+0.275%	57	993	+92.573%
2026-07-09	72.8700	76.4000	72.8700	76.4000	+1.072%	22	978	+93.102%
2026-07-08	76.1500	76.3000	74.4000	75.5900	-5.513%	27	974	+95.171%
2026-07-07	82.0000	83.5000	80.0000	80.0000	+2.630%	12	966	+84.413%
2026-07-06	78.3000	79.1500	76.8200	77.9500	-3.765%	22	966	+89.262%
2026-07-02	78.0000	82.3000	78.0000	81.0000	+3.979%	33	948	+82.136%
2026-07-01	75.5000	80.0000	75.5000	77.9000	+13.656%	21	948	+89.384%
2026-06-30	69.4700	69.4700	67.6500	68.5400	+1.136%	12	944	+115.247%
2026-06-29	74.9500	74.9500	67.0800	67.7700	-4.212%	7	941	+117.692%
2026-06-26	61.3200	70.7500	61.1100	70.7500	+19.915%	41	938	+108.523%
2026-06-25	63.0000	63.0000	57.1000	59.0000	-9.231%	49	934	+150.051%
2026-06-24	70.0000	70.0000	65.0000	65.0000	-7.196%	29	924	+126.969%
2026-06-23	69.1000	71.0000	68.6900	70.0400	+6.282%	8	921	+110.637%
2026-06-22	71.1200	71.5000	65.8000	65.9000	-9.664%	49	924	+123.869%
2026-06-18	72.3000	74.2400	71.5000	72.9500	+1.743%	9	900	+102.234%
2026-06-17	77.2500	78.8500	71.7000	71.7000	-11.481%	35	900	+105.760%
2026-06-16	80.0000	82.0000	79.4500	81.0000	-5.429%	46	900	+82.136%
2026-06-15	82.5000	85.9400	82.5000	85.6500	+6.929%	29	873	+72.248%
2026-06-12	79.7500	80.1000	74.5000	80.1000	+2.482%	33	875	+84.182%
2026-06-11	79.0000	79.7200	75.6500	78.1600	-9.902%	65	858	+88.754%
2026-06-10	85.9000	87.0000	85.6800	86.7500	+0.615%	12	833	+70.063%
2026-06-09	92.0000	92.0000	85.0000	86.2200	-6.890%	16	837	+71.109%
2026-06-08	94.4500	94.4500	89.9000	92.6000	-1.876%	32	838	+59.320%
2026-06-05	100.0000	100.0000	94.3700	94.3700	-8.521%	6	846	+56.331%
2026-06-04	104.8700	104.8700	103.1600	103.1600	-0.922%	8	842	+43.011%
2026-06-03	107.3700	107.3700	102.0000	104.1200	-9.066%	13	843	+41.692%
2026-06-02	115.1000	115.6500	114.5000	114.5000	-10.547%	15	847	+28.847%
2026-06-01	128.3500	131.0000	126.0000	128.0000	+8.936%	60	848	+15.258%
2026-05-29	110.0000	117.6400	110.0000	117.5000	+17.500%	23	889	+25.557%
2026-05-28	93.5000	100.1500	93.5000	100.0000	+7.527%	12	897	+47.530%
2026-05-27	90.0000	93.0000	90.0000	93.0000	+0.432%	11	899	+58.634%
2026-05-26	93.0000	94.0000	90.8000	92.6000	-2.424%	7	893	+59.320%
2026-05-22	96.7600	96.7600	94.7000	94.9000	-0.628%	9	894	+55.458%
2026-05-21	94.5400	95.5000	93.0100	95.5000	+2.205%	15	891	+54.482%
2026-05-20	93.4400	93.4400	93.4400	93.4400	-0.859%	5	891	+57.887%
2026-05-19	101.2500	101.2500	91.0500	94.2500	-3.728%	28	901	+56.531%
2026-05-18	97.0000	97.9000	93.0000	97.9000	+0.205%	11	901	+50.695%
2026-05-15	92.0000	100.1700	92.0000	97.7000	+15.348%	22	901	+51.003%
2026-05-14	81.0000	86.5000	81.0000	84.7000	+1.195%	7	898	+74.179%
2026-05-13	83.0000	83.7000	80.7500	83.7000	-1.529%	10	903	+76.260%
2026-05-12	84.8200	86.0000	84.8200	85.0000	-1.802%	7	903	+73.565%
2026-05-11	83.9900	87.3500	83.9900	86.5600	-2.742%	289	903	+70.437%
2026-05-08	92.0000	92.0000	89.0000	89.0000	-8.153%	19	1,001	+65.764%
2026-05-07	94.3000	99.0000	94.3000	96.9000	+10.001%	22	991	+52.250%
2026-05-06	83.0500	88.0900	83.0500	88.0900	+2.681%	11	989	+67.476%
2026-05-05	86.8500	87.5100	85.7900	85.7900	-4.625%	6	985	+71.966%
2026-05-04	89.0000	92.2000	89.0000	89.9500	-0.871%	6	985	+64.013%
2026-05-01	92.0000	92.0000	89.3200	90.7400	+5.512%	6	982	+62.585%
2026-04-30	90.6000	90.6000	81.0000	86.0000	-13.974%	43	982	+71.547%
2026-04-29	99.1300	100.7500	99.1300	99.9700	-0.180%	29	946	+47.574%
2026-04-28	100.1500	100.1500	100.1500	100.1500	+0.958%	1	942	+47.309%
2026-04-27	96.7200	99.2000	96.6500	99.2000	+1.483%	46	942	+48.720%
2026-04-24	97.0000	97.7500	95.5500	97.7500	+4.995%	38	918	+50.926%
2026-04-23	97.2000	97.3800	92.5000	93.1000	-11.333%	78	934	+58.464%
2026-04-22	102.0400	105.0000	102.0400	105.0000	+4.218%	10	879	+40.505%
2026-04-21	99.0000	100.7500	99.0000	100.7500	+7.306%	2	884	+46.432%
2026-04-20	93.5000	97.2500	91.9500	93.8900	-7.625%	15	884	+57.131%
2026-04-17	100.0000	105.0000	99.6200	101.6400	+5.875%	34	882	+45.150%
2026-04-16	94.7900	96.6000	89.8000	96.0000	+3.806%	17	886	+53.677%
2026-04-15	83.5000	92.9000	83.5000	92.4800	+18.412%	55	895	+59.526%
2026-04-14	80.2000	80.5000	77.0000	78.1000	+8.699%	206	922	+88.899%
2026-04-13	68.4800	71.8500	68.0000	71.8500	+11.361%	11	828	+105.331%
2026-04-10	66.0000	66.0000	63.7700	64.5200	-1.119%	17	824	+128.658%
2026-04-09	65.2000	65.2500	63.3000	65.2500	+0.385%	12	819	+126.100%
2026-04-08	71.0800	75.0000	65.0000	65.0000	+1.881%	22	817	+126.969%
2026-04-07	62.0000	63.8000	62.0000	63.8000	-2.297%	2	806	+131.238%
2026-04-02	63.7000	65.5300	63.7000	65.3000	+2.544%	4	800	+125.926%
2026-04-01	64.2100	65.6000	62.8000	63.6800	+3.209%	10	800	+131.674%
2026-03-31	63.1600	63.1600	61.0700	61.7000	+5.111%	8	794	+139.109%
2026-03-30	59.0000	62.3400	58.2300	58.7000	+0.514%	25	799	+151.329%
2026-03-27	60.4000	60.4000	58.4000	58.4000	-7.595%	27	793	+152.620%
2026-03-26	63.9400	64.2400	63.0000	63.2000	-2.243%	12	790	+133.434%
2026-03-25	66.0000	66.0000	64.6500	64.6500	-3.507%	15	783	+128.198%
2026-03-24	70.0000	70.0000	65.9500	67.0000	-6.398%	22	779	+120.194%
2026-03-23	74.7000	74.7000	71.5800	71.5800	-1.635%	15	775	+106.105%
2026-03-20	73.1500	74.4800	72.7200	72.7700	-4.237%	16	764	+102.735%
2026-03-19	77.2000	77.5000	75.1800	75.9900	-2.664%	26	765	+94.144%
2026-03-18	80.0000	80.0000	78.0700	78.0700	-4.828%	10	748	+88.971%
2026-03-17	83.5900	83.5900	82.0000	82.0300	-1.038%	5	750	+79.849%
2026-03-16	82.6500	82.8900	81.0000	82.8900	+1.271%	5	751	+77.983%
2026-03-13	82.1200	82.1200	81.3200	81.8500	-6.607%	8	750	+80.244%
2026-03-12	87.9500	87.9500	87.6400	87.6400	+0.736%	9	745	+68.336%
2026-03-10	88.7500	88.7500	87.0000	87.0000	-1.917%	30	741	+69.575%
2026-03-09	89.0400	89.9900	88.5000	88.7000	-5.508%	428	766	+66.325%
2026-03-06	95.5000	95.5000	93.8700	93.8700	-0.160%	2	901	+57.164%
2026-03-05	91.8000	94.0200	91.8000	94.0200	+3.319%	3	900	+56.913%
2026-03-04	89.2500	92.6000	89.2500	91.0000	+1.224%	5	901	+62.121%
2026-03-03	83.1000	89.9300	83.1000	89.9000	+5.765%	7	902	+64.105%
2026-03-02	84.6100	86.1500	84.2300	85.0000	+4.103%	21	901	+73.565%
2026-02-27	81.9100	83.1000	81.0000	81.6500	-6.664%	15	891	+80.686%
2026-02-26	88.0000	88.0000	86.5000	87.4800	+2.256%	13	876	+68.644%
2026-02-25	80.7500	85.5500	80.5500	85.5500	+9.679%	23	872	+72.449%
2026-02-24	76.5000	78.0600	76.0000	78.0000	+4.418%	439	872	+89.141%
2026-02-23	80.0000	80.0000	74.3000	74.7000	-9.509%	40	458	+97.497%
2026-02-20	82.0600	84.1000	82.0600	82.5500	-0.061%	15	436	+78.716%
2026-02-19	85.6500	87.0000	82.3500	82.6000	+0.916%	59	430	+78.608%
2026-02-18	81.5500	83.9000	81.5500	81.8500	-0.486%	7	403	+80.244%
2026-02-17	81.6000	82.9500	80.4600	82.2500	-1.943%	32	398	+79.368%
2026-02-13	85.0000	85.0000	83.8800	83.8800	-2.204%	2	370	+75.882%
2026-02-12	87.4600	87.4600	85.1000	85.7700	-1.696%	7	370	+72.007%
2026-02-11	87.0000	87.2500	85.0000	87.2500	-4.749%	8	364	+69.089%
2026-02-10	98.1000	99.8800	91.6000	91.6000	-0.489%	17	362	+61.059%
2026-02-09	90.0000	92.0500	90.0000	92.0500	+10.770%	9	356	+60.272%
2026-02-06	82.9400	83.4800	79.0000	83.1000	+4.201%	45	354	+77.533%
2026-02-05	85.4800	85.9500	79.0300	79.7500	-15.205%	36	346	+84.991%
2026-02-04	94.0000	94.0500	93.3500	94.0500	+5.355%	8	334	+56.863%
2026-02-03	95.4500	95.4500	89.1000	89.2700	-8.908%	24	334	+65.263%
2026-02-02	101.6300	103.0000	98.0000	98.0000	-6.220%	13	326	+50.541%
2026-01-30	106.5000	106.5000	102.0100	104.5000	+3.722%	22	317	+41.177%
2026-01-29	105.4000	105.4000	98.2500	100.7500	-29.024%	45	303	+46.432%
2026-01-27	136.3800	142.3500	136.3800	141.9500	+3.765%	59	270	+3.931%
2026-01-26	133.4800	136.8000	133.4100	136.8000	+3.794%	7	265	+7.844%
2026-01-23	131.8000	131.8000	131.8000	131.8000	+14.599%	1	265	+11.935%
2026-01-22	114.5600	115.0100	114.1300	115.0100	+1.887%	8	265	+28.276%
2026-01-21	118.5000	118.5000	112.8800	112.8800	-5.996%	28	259	+30.696%
2026-01-20	120.4000	120.5500	119.5200	120.0800	-3.936%	8	266	+22.860%
2026-01-16	123.7500	125.0000	123.7500	125.0000	-1.076%	5	268	+18.024%
2026-01-15	124.8000	126.3600	124.5600	126.3600	+2.732%	9	268	+16.754%
2026-01-14	127.0600	127.0600	123.0000	123.0000	-6.236%	18	262	+19.943%
2026-01-13	132.2000	132.2000	131.1800	131.1800	-6.233%	4	248	+12.464%
2026-01-09	137.4700	139.9000	137.4700	139.9000	+0.488%	12	245	+5.454%
2026-01-08	139.2200	139.2200	139.2200	139.2200	+0.057%	1	233	+5.969%
2026-01-06	136.2000	139.1400	136.0000	139.1400	+1.562%	25	234	+6.030%
2026-01-05	136.4800	137.0000	136.3000	137.0000	-3.677%	3	222	+7.686%
2026-01-02	141.6900	142.2300	141.6900	142.2300	-4.222%	2	222	+3.726%
2025-12-30	149.0500	149.0500	148.5000	148.5000	+0.270%	147	221	-0.653%
2025-12-26	148.1000	148.1000	148.1000	148.1000	+4.924%	1	299	-0.385%
2025-12-17	141.1500	141.1500	141.1500	141.1500	-2.756%	10	299	+4.520%
2025-12-10	146.0000	146.0000	145.1500	145.1500	-6.306%	2	299	+1.640%
2025-12-09	154.0000	154.9200	153.7500	154.9200	+5.159%	4	299	-4.770%
2025-12-03	147.3200	147.3200	147.3200	147.3200	-1.616%	3	300	+0.143%
2025-12-01	149.7400	149.7400	149.7400	149.7400	+4.750%	1	297	-1.476%
2025-11-25	142.9500	142.9500	142.9500	142.9500	+0.847%	2	297	+3.204%
2025-11-24	143.4400	143.4400	141.7500	141.7500	-3.833%	10	297	+4.078%
2025-11-20	157.1000	157.1000	147.4000	147.4000	-6.365%	9	294	+0.088%
2025-11-18	155.3000	158.1000	154.3900	157.4200	-7.143%	134	289	-6.283%
2025-11-17	170.6800	171.5300	168.9800	169.5300	+1.212%	146	227	-12.977%
2025-11-10	167.5800	167.5800	167.5000	167.5000	+5.068%	11	168	-11.922%
2025-11-07	160.0000	160.0000	159.4200	159.4200	-1.593%	11	168	-7.458%
2025-11-06	162.0000	162.0000	162.0000	162.0000	-6.255%	1	157	-8.932%
2025-11-04	172.9000	173.0700	172.7500	172.8100	-2.246%	8	156	-14.629%
2025-11-03	176.7800	176.7800	176.7800	176.7800	-0.646%	1	153	-16.546%
2025-10-31	177.5000	177.9300	177.5000	177.9300	-2.064%	2	153	-17.085%
2025-10-30	183.6300	183.6300	181.6800	181.6800	-8.928%	147	153	-18.797%
2025-10-28	199.6100	199.6100	199.4900	199.4900	+11.254%	6	7	-26.046%
2025-10-22	179.3100	179.3100	179.3100	179.3100	+1.094%	1	2	-17.723%
2025-10-09	177.3700	177.3700	177.3700	177.3700	0.000%	1	1	-16.824%