Dark

MSFT20280121C400
MSFT Jan 21 2028 400.00 Call (MSFT280121C00400000)
option OPRA

EOD

Aug 3, 2026

139.00+16.611%(+19.80)859

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	127.7500	141.8000	127.2400	139.0000	+16.611%	859	3,804	0.000%
2026-07-31	109.0500	121.0000	109.0000	119.2000	+8.591%	376	4,145	+16.611%
2026-07-30	99.2800	115.1600	97.2500	109.7700	+53.524%	979	4,461	+26.628%
2026-07-29	74.2800	79.0800	71.2500	71.5000	-4.027%	890	5,053	+94.406%
2026-07-28	76.0500	79.5000	74.0000	74.5000	+2.055%	150	5,023	+86.577%
2026-07-27	73.4500	75.9000	73.0000	73.0000	+5.629%	360	5,020	+90.411%
2026-07-24	71.3000	72.0300	69.0000	69.1100	+0.159%	125	4,971	+101.129%
2026-07-23	74.5000	75.0000	67.1500	69.0000	-8.135%	305	4,971	+101.449%
2026-07-22	81.5000	81.5000	73.4600	75.1100	-6.183%	133	4,962	+85.062%
2026-07-21	80.2500	82.0300	79.5000	80.0600	-2.532%	200	4,946	+73.620%
2026-07-20	76.4800	83.6500	75.0000	82.1400	+5.443%	113	4,946	+69.223%
2026-07-17	75.6000	79.7600	74.4200	77.9000	-4.569%	357	4,951	+78.434%
2026-07-16	80.0000	85.0000	77.0000	81.6300	+3.842%	317	4,828	+70.281%
2026-07-15	74.3000	80.9000	74.3000	78.6100	+7.981%	153	4,912	+76.822%
2026-07-14	70.0000	74.0000	69.0000	72.8000	-4.525%	184	4,934	+90.934%
2026-07-13	75.7500	77.5000	71.2000	76.2500	+4.710%	216	4,840	+82.295%
2026-07-10	74.5900	76.3000	70.0000	72.8200	+1.209%	227	4,918	+90.882%
2026-07-09	67.1300	71.9500	65.5000	71.9500	+0.629%	198	4,970	+93.190%
2026-07-08	72.0500	72.6000	70.3600	71.5000	-4.667%	187	4,895	+94.406%
2026-07-07	78.5000	79.0500	75.0000	75.0000	+0.874%	185	4,801	+85.333%
2026-07-06	75.0000	75.4500	71.2000	74.3500	-3.102%	262	4,820	+86.954%
2026-07-02	74.0000	77.7000	73.0400	76.7300	+5.110%	164	4,882	+81.155%
2026-07-01	69.9700	75.9000	67.5000	73.0000	+8.470%	462	4,882	+90.411%
2026-06-30	65.2400	67.3000	64.0000	67.3000	+5.206%	217	5,020	+106.538%
2026-06-29	69.0000	70.5000	63.3500	63.9700	-4.222%	223	4,848	+117.289%
2026-06-26	57.4500	68.4500	57.4500	66.7900	+21.880%	391	4,724	+108.115%
2026-06-25	58.0000	58.8500	53.6000	54.8000	-8.667%	688	4,559	+153.650%
2026-06-24	64.0000	67.6800	60.0000	60.0000	-8.537%	225	4,187	+131.667%
2026-06-23	64.2000	67.1200	64.0000	65.6000	+6.200%	112	4,113	+111.890%
2026-06-22	66.7000	69.9000	61.7700	61.7700	-10.478%	327	4,116	+125.028%
2026-06-18	68.0000	70.3000	65.0000	69.0000	+1.143%	257	3,796	+101.449%
2026-06-17	73.9500	74.4700	67.2500	68.2200	-10.824%	257	3,796	+103.753%
2026-06-16	76.4500	77.3800	74.9800	76.5000	-4.255%	313	3,796	+81.699%
2026-06-15	77.1100	81.7800	77.0000	79.9000	+5.423%	199	3,754	+73.967%
2026-06-12	75.0000	75.7900	70.5000	75.7900	+0.677%	199	3,696	+83.402%
2026-06-11	76.6500	76.6500	71.5000	75.2800	-4.588%	679	3,606	+84.644%
2026-06-10	79.5000	83.5000	78.7400	78.9000	-4.905%	139	3,822	+76.172%
2026-06-09	88.7000	88.7000	79.1500	82.9700	-5.199%	199	3,701	+67.530%
2026-06-08	89.5000	89.5000	85.0000	87.5200	-2.212%	83	3,603	+58.821%
2026-06-05	97.2500	98.5000	88.0000	89.5000	-8.599%	173	3,557	+55.307%
2026-06-04	98.7500	100.0000	97.5000	97.9200	-1.091%	20	3,577	+41.953%
2026-06-03	106.0000	106.0000	95.6300	99.0000	-9.108%	202	3,583	+40.404%
2026-06-02	111.9000	115.1800	108.1900	108.9200	-11.677%	164	3,576	+27.617%
2026-06-01	121.8000	125.0000	118.8000	123.3200	+11.099%	182	3,481	+12.715%
2026-05-29	99.9200	111.0000	99.9200	111.0000	+18.085%	117	3,545	+25.225%
2026-05-28	88.0000	98.0000	88.0000	94.0000	+10.199%	91	3,574	+47.872%
2026-05-27	82.5000	87.5000	82.5000	85.3000	-2.737%	73	3,574	+62.954%
2026-05-26	86.0000	89.8600	86.0000	87.7000	-1.461%	50	3,545	+58.495%
2026-05-22	90.6000	92.2500	88.0000	89.0000	-0.891%	33	3,523	+56.180%
2026-05-21	92.6000	94.0000	87.9900	89.8000	0.000%	44	3,512	+54.788%
2026-05-20	86.0000	89.8000	84.0000	89.8000	+0.899%	35	3,512	+54.788%
2026-05-19	95.0000	95.7500	87.9000	89.0000	-2.891%	52	3,498	+56.180%
2026-05-18	87.5500	94.0000	86.8500	91.6500	+1.833%	70	3,498	+51.664%
2026-05-15	85.8500	95.3000	85.0000	90.0000	+9.703%	390	3,498	+54.444%
2026-05-14	78.1000	85.2500	76.0000	82.0400	+4.244%	76	3,564	+69.430%
2026-05-13	76.8500	79.3000	75.7500	78.7000	-1.625%	211	3,481	+76.620%
2026-05-12	81.0000	81.2800	79.2800	80.0000	-3.881%	86	3,481	+73.750%
2026-05-11	79.9500	83.8400	78.3500	83.2300	+0.036%	59	3,481	+67.007%
2026-05-08	84.4000	86.1500	83.2000	83.2000	-5.455%	139	3,410	+67.067%
2026-05-07	88.5000	92.3800	87.8400	88.0000	+5.137%	138	3,414	+57.955%
2026-05-06	79.7000	86.7000	77.8100	83.7000	+1.627%	175	3,506	+66.069%
2026-05-05	83.0000	83.0000	79.6500	82.3600	-0.771%	61	3,370	+68.771%
2026-05-04	84.0000	88.3000	83.0000	83.0000	-1.190%	80	3,348	+67.470%
2026-05-01	85.0000	87.5000	83.2000	84.0000	+3.067%	215	3,397	+65.476%
2026-04-30	84.0000	85.5000	75.3800	81.5000	-13.427%	783	3,397	+70.552%
2026-04-29	92.9400	95.4500	92.0000	94.1400	-2.698%	74	2,847	+47.652%
2026-04-28	93.5000	97.5800	92.1000	96.7500	+1.906%	56	2,819	+43.669%
2026-04-27	92.3500	96.1000	89.3600	94.9400	+1.540%	142	2,857	+46.408%
2026-04-24	88.6000	93.7500	88.6000	93.5000	+5.530%	260	2,861	+48.663%
2026-04-23	92.0000	92.6400	85.7500	88.6000	-10.433%	175	2,833	+56.885%
2026-04-22	96.0000	100.0000	96.0000	98.9200	+5.853%	296	2,751	+40.518%
2026-04-21	89.5500	96.0000	89.5500	93.4500	+5.784%	70	3,044	+48.743%
2026-04-20	91.1300	91.5000	87.1000	88.3400	-4.332%	92	3,044	+57.347%
2026-04-17	92.4000	99.0600	91.3300	92.3400	+1.696%	158	3,052	+50.531%
2026-04-16	90.0000	92.2500	86.0000	90.8000	+5.951%	147	3,083	+53.084%
2026-04-15	77.0000	87.9000	77.0000	85.7000	+16.203%	250	3,140	+62.194%
2026-04-14	70.4000	75.5000	70.4000	73.7500	+8.265%	246	3,197	+88.475%
2026-04-13	60.7000	68.1200	60.3500	68.1200	+13.477%	193	3,261	+104.052%
2026-04-10	60.5000	62.3000	59.6000	60.0300	-0.695%	131	3,260	+131.551%
2026-04-09	58.1400	60.4500	57.2000	60.4500	-1.064%	125	3,194	+129.942%
2026-04-08	66.3900	66.3900	59.1000	61.1000	+0.164%	109	3,122	+127.496%
2026-04-07	60.9000	61.0000	57.6400	61.0000	+0.561%	71	3,136	+127.869%
2026-04-06	61.4500	61.4500	59.7500	60.6600	-0.720%	210	3,117	+129.146%
2026-04-02	57.2900	61.9500	56.2000	61.1000	+2.862%	54	2,945	+127.496%
2026-04-01	60.9000	61.5600	58.9000	59.4000	-1.000%	71	2,945	+134.007%
2026-03-31	58.0000	61.0000	56.8500	60.0000	+9.091%	83	2,944	+131.667%
2026-03-30	55.2300	58.3100	53.4800	55.0000	+1.047%	81	2,912	+152.727%
2026-03-27	56.8000	57.4000	54.3000	54.4300	-8.057%	189	2,884	+155.374%
2026-03-26	61.2000	62.4500	58.7200	59.2000	-3.189%	175	2,817	+134.797%
2026-03-25	64.6000	64.6000	60.5000	61.1500	-1.371%	93	2,712	+127.310%
2026-03-24	66.0000	66.0000	61.6600	62.0000	-8.608%	453	2,670	+124.194%
2026-03-23	69.6000	70.0000	67.0000	67.8400	-0.059%	87	2,374	+104.894%
2026-03-20	70.0000	70.0000	67.8000	67.8800	-5.129%	144	2,328	+104.773%
2026-03-19	71.8500	72.6200	70.8000	71.5500	-3.311%	66	2,239	+94.270%
2026-03-18	76.2400	77.0000	72.9600	74.0000	-4.294%	91	2,241	+87.838%
2026-03-17	80.1000	80.8000	76.9200	77.3200	-1.816%	44	2,191	+79.772%
2026-03-16	77.0000	79.0000	76.0000	78.7500	+2.193%	80	2,178	+76.508%
2026-03-13	80.3000	82.1100	76.5000	77.0600	-5.679%	58	2,155	+80.379%
2026-03-12	82.4900	83.2400	81.0000	81.7000	-0.970%	26	2,111	+70.135%
2026-03-11	83.9000	85.9000	81.5000	82.5000	-1.198%	114	2,113	+68.485%
2026-03-10	84.1000	85.0000	82.2700	83.5000	-1.869%	110	2,040	+66.467%
2026-03-09	84.0000	86.4800	83.5000	85.0900	-2.139%	51	2,029	+63.356%
2026-03-06	89.5000	89.6100	86.9500	86.9500	-2.610%	152	2,018	+59.862%
2026-03-05	84.4000	89.3700	84.4000	89.2800	+3.202%	204	2,069	+55.690%
2026-03-04	82.0200	88.2000	82.0200	86.5100	+3.481%	80	1,982	+60.675%
2026-03-03	79.4000	85.5500	77.5000	83.6000	+3.210%	73	1,939	+66.268%
2026-03-02	76.3000	81.5000	76.3000	81.0000	+5.332%	42	1,938	+71.605%
2026-02-27	75.3000	78.0000	75.0000	76.9000	-6.071%	81	1,896	+80.754%
2026-02-26	82.5400	85.5000	80.5000	81.8700	+1.387%	52	1,840	+69.781%
2026-02-25	75.5000	81.4200	75.0000	80.7500	+9.864%	71	1,806	+72.136%
2026-02-24	70.7000	74.0000	70.2400	73.5000	+5.786%	50	1,806	+89.116%
2026-02-23	77.7000	77.7000	69.4800	69.4800	-11.208%	108	1,774	+100.058%
2026-02-20	78.2500	79.1600	76.5500	78.2500	-0.610%	54	1,728	+77.636%
2026-02-19	78.0000	82.2600	77.5000	78.7300	+0.229%	69	1,697	+76.553%
2026-02-18	77.3400	79.4000	77.3400	78.5500	+2.895%	49	1,663	+76.957%
2026-02-17	78.4000	79.2000	76.0000	76.3400	-3.392%	96	1,632	+82.080%
2026-02-13	80.0000	82.3500	77.9800	79.0200	-2.384%	48	1,559	+75.905%
2026-02-12	80.0000	83.8500	77.5500	80.9500	-1.280%	76	1,559	+71.711%
2026-02-11	89.0000	89.0000	80.3700	82.0000	-5.366%	153	1,527	+69.512%
2026-02-10	89.5700	93.7500	86.6500	86.6500	-1.366%	60	1,527	+60.415%
2026-02-09	81.2000	87.9000	80.0000	87.8500	+10.115%	102	1,525	+58.224%
2026-02-06	75.9400	79.9500	74.6000	79.7800	+6.729%	148	1,497	+74.229%
2026-02-05	81.3500	81.6000	74.4600	74.7500	-14.679%	237	1,449	+85.953%
2026-02-04	84.9500	89.5000	83.8000	87.6100	+3.375%	137	1,347	+58.658%
2026-02-03	90.0000	90.0000	83.5600	84.7500	-8.180%	208	1,339	+64.012%
2026-02-02	97.5000	98.8000	92.3000	92.3000	-4.668%	63	1,264	+50.596%
2026-01-30	102.3200	102.3200	95.8700	96.8200	-3.373%	167	1,232	+43.565%
2026-01-29	100.0000	102.0000	93.0000	100.2000	-26.979%	341	1,189	+38.723%
2026-01-28	135.0000	137.2200	132.3000	137.2200	+1.046%	18	953	+1.297%
2026-01-27	131.2000	136.6500	131.2000	135.8000	+6.094%	49	950	+2.356%
2026-01-26	127.0100	130.4300	126.2900	128.0000	+2.155%	19	931	+8.594%
2026-01-23	115.0500	127.0000	114.0000	125.3000	+12.125%	33	916	+10.934%
2026-01-22	109.0000	114.1500	108.9100	111.7500	+4.782%	212	903	+24.385%
2026-01-21	110.0000	112.0000	104.0000	106.6500	-6.447%	93	696	+30.333%
2026-01-20	113.9100	114.6700	113.0000	114.0000	-3.919%	47	632	+21.930%
2026-01-16	119.5000	120.8600	118.5000	118.6500	+1.410%	121	533	+17.151%
2026-01-15	119.4500	120.0500	116.9800	117.0000	-1.241%	78	533	+18.803%
2026-01-14	123.2500	123.2500	117.4500	118.4700	-5.564%	15	477	+17.329%
2026-01-13	125.0000	125.8000	123.8500	125.4500	-6.624%	29	468	+10.801%
2026-01-12	134.3500	134.3500	134.3500	134.3500	+0.539%	4	458	+3.461%
2026-01-09	133.3500	133.6300	129.4200	133.6300	+0.248%	17	458	+4.019%
2026-01-08	133.3000	134.0400	132.3600	133.3000	-6.080%	17	457	+4.276%
2026-01-07	137.7500	141.9300	137.7500	141.9300	+7.085%	5	441	-2.064%
2026-01-06	132.1500	132.5400	132.0100	132.5400	+2.904%	7	436	+4.874%
2026-01-05	130.5000	131.4000	128.8000	128.8000	-0.579%	22	432	+7.919%
2026-01-02	135.4000	135.4000	128.8500	129.5500	-6.698%	16	422	+7.294%
2025-12-31	139.7200	139.7200	138.8500	138.8500	-1.859%	6	415	+0.108%
2025-12-30	142.5000	142.5000	141.4800	141.4800	+1.310%	5	415	-1.753%
2025-12-29	139.6500	139.6500	139.6500	139.6500	-1.112%	1	411	-0.465%
2025-12-26	141.2200	141.2200	141.2200	141.2200	-1.321%	1	411	-1.572%
2025-12-24	143.1100	143.1100	143.1100	143.1100	+0.147%	2	412	-2.872%
2025-12-23	141.5000	142.9000	141.5000	142.9000	+1.708%	7	412	-2.729%
2025-12-22	140.6800	141.7700	140.0900	140.5000	+0.674%	22	407	-1.068%
2025-12-19	142.7900	142.7900	139.5600	139.5600	-0.598%	4	397	-0.401%
2025-12-18	137.5000	142.4300	137.5000	140.4000	+2.842%	132	394	-0.997%
2025-12-17	134.8500	136.5200	134.5000	136.5200	+1.381%	68	337	+1.817%
2025-12-16	132.2400	134.6600	132.2400	134.6600	-0.045%	44	285	+3.223%
2025-12-15	135.0000	135.0000	133.4000	134.7200	-2.221%	5	266	+3.177%
2025-12-12	139.2700	139.2700	137.0000	137.7800	-1.367%	5	264	+0.885%
2025-12-11	138.6200	139.6900	138.6200	139.6900	+1.225%	3	263	-0.494%
2025-12-10	139.6700	139.8400	137.0000	138.0000	-6.914%	19	261	+0.725%
2025-12-09	147.4000	148.4500	147.1500	148.2500	-0.503%	16	247	-6.239%
2025-12-08	145.5000	149.0000	145.5000	149.0000	+5.606%	29	239	-6.711%
2025-12-05	141.0900	141.0900	141.0900	141.0900	+2.536%	1	237	-1.481%
2025-12-04	137.7500	138.0000	136.5000	137.6000	-0.614%	6	236	+1.017%
2025-12-03	136.0000	139.8000	135.0000	138.4500	-6.881%	18	233	+0.397%
2025-12-02	148.6800	148.6800	148.6800	148.6800	+2.432%	1	222	-6.511%
2025-12-01	145.1500	145.1500	145.1500	145.1500	-2.355%	1	221	-4.237%
2025-11-28	148.5500	149.2000	148.5500	148.6500	+3.107%	5	220	-6.492%
2025-11-26	141.7500	145.4500	140.8400	144.1700	+5.619%	10	214	-3.586%
2025-11-25	133.5000	136.5000	127.0500	136.5000	+0.969%	6	214	+1.832%
2025-11-24	136.0000	136.0000	132.0000	135.1900	-0.170%	8	212	+2.818%
2025-11-21	139.5000	139.5000	135.0000	135.4200	-3.271%	14	212	+2.644%
2025-11-20	149.7900	149.7900	140.0000	140.0000	-3.780%	17	207	-0.714%
2025-11-19	152.3500	152.3500	145.5000	145.5000	-4.440%	6	205	-4.467%
2025-11-18	155.0000	155.0000	148.3600	152.2600	-7.777%	52	199	-8.709%
2025-11-17	163.0000	165.1000	162.5600	165.1000	+1.288%	3	173	-15.809%
2025-11-14	161.0500	163.0000	160.3000	163.0000	+1.875%	3	173	-14.724%
2025-11-13	167.2500	167.2500	160.0000	160.0000	-3.527%	29	172	-13.125%
2025-11-12	162.1700	165.8500	162.1700	165.8500	+1.748%	13	170	-16.189%
2025-11-11	159.8900	163.2900	159.8300	163.0000	+0.617%	6	166	-14.724%
2025-11-10	157.5000	162.0000	157.5000	162.0000	+5.345%	28	161	-14.198%
2025-11-07	155.3500	155.3500	152.5000	153.7800	-0.723%	9	141	-9.611%
2025-11-06	160.0000	160.0000	154.1400	154.9000	-5.664%	16	134	-10.265%
2025-11-05	166.0000	166.8800	164.2000	164.2000	-0.995%	4	132	-15.347%
2025-11-04	165.0500	167.5000	165.0500	165.8500	-2.009%	6	131	-16.189%
2025-11-03	175.0000	175.0000	169.2500	169.2500	-1.081%	15	123	-17.873%
2025-10-31	176.0800	176.0800	169.4000	171.1000	-2.229%	43	123	-18.761%
2025-10-30	185.1500	185.1500	174.0000	175.0000	-6.632%	48	101	-20.571%
2025-10-29	187.0500	188.0000	187.0500	187.4300	-2.380%	9	87	-25.839%
2025-10-28	200.0000	200.0000	190.0000	192.0000	+6.667%	17	80	-27.604%
2025-10-27	180.0000	180.0000	180.0000	180.0000	+3.448%	1	70	-22.778%
2025-10-24	174.0000	174.0000	174.0000	174.0000	+1.122%	5	70	-20.115%
2025-10-23	172.0700	172.0700	172.0700	172.0700	+1.576%	1	70	-19.219%
2025-10-22	171.8200	172.4300	169.4000	169.4000	+3.818%	16	69	-17.946%
2025-10-17	162.1600	163.1700	162.0000	163.1700	+1.348%	15	59	-14.813%
2025-10-16	165.2000	165.3000	160.7600	161.0000	-1.829%	42	58	-13.665%
2025-10-15	166.3000	166.3000	162.6000	164.0000	-0.485%	6	41	-15.244%
2025-10-14	159.2700	164.8000	159.2700	164.8000	-0.097%	6	36	-15.655%
2025-10-13	164.8000	165.6300	164.2100	164.9600	-1.133%	5	35	-15.737%
2025-10-10	172.0000	172.0000	166.8500	166.8500	-1.272%	9	35	-16.692%
2025-10-09	171.0000	171.0000	169.0000	169.0000	-2.549%	4	28	-17.751%
2025-10-08	173.4200	173.4200	173.4200	173.4200	+1.161%	1	24	-19.848%
2025-10-07	173.3500	173.3500	171.4300	171.4300	-4.063%	8	23	-18.917%
2025-10-06	173.0000	178.6900	172.9500	178.6900	+7.970%	7	17	-22.212%
2025-10-03	165.5000	165.5000	165.5000	165.5000	-0.091%	5	11	-16.012%
2025-10-02	164.7900	165.6500	164.7900	165.6500	+0.260%	3	6	-16.088%
2025-09-30	165.2200	165.2200	165.2200	165.2200	-0.620%	1	3	-15.870%
2025-09-29	166.2500	166.2500	166.2500	166.2500	+2.207%	1	3	-16.391%
2025-09-26	160.4200	162.6600	160.4200	162.6600	0.000%	2	2	-14.546%