Dark

MSFT20280121C410
MSFT Jan 21 2028 410.00 Call (MSFT280121C00410000)
option OPRA

EOD

Aug 3, 2026

132.30+18.125%(+20.30)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	132.0000	135.2000	126.7900	132.3000	+18.125%	32	877	0.000%
2026-07-31	110.0000	112.0000	105.4000	112.0000	+4.089%	30	868	+18.125%
2026-07-30	96.6000	108.8000	92.5000	107.6000	+44.663%	198	887	+22.955%
2026-07-29	69.5000	74.3800	69.5000	74.3800	+7.253%	22	894	+77.870%
2026-07-28	70.8300	74.2500	69.3500	69.3500	+0.507%	62	893	+90.771%
2026-07-27	70.3000	71.3000	69.0000	69.0000	+5.344%	16	936	+91.739%
2026-07-24	65.2500	67.8000	65.2500	65.5000	+0.924%	22	940	+101.985%
2026-07-23	66.5800	66.5800	63.7000	64.9000	-8.333%	56	929	+103.852%
2026-07-22	72.3000	72.3000	70.3000	70.8000	-6.805%	6	920	+86.864%
2026-07-21	77.0000	77.0000	75.9700	75.9700	-2.976%	3	921	+74.148%
2026-07-20	75.0000	78.5000	75.0000	78.3000	+5.583%	60	919	+68.966%
2026-07-17	73.3500	74.1600	73.3500	74.1600	-6.364%	2	867	+78.398%
2026-07-16	75.3000	80.0000	75.0000	79.2000	+6.883%	16	866	+67.045%
2026-07-15	73.7500	75.9000	73.7500	74.1000	+7.703%	16	874	+78.543%
2026-07-14	65.4500	68.8000	65.0000	68.8000	-4.511%	5	870	+92.297%
2026-07-13	70.0500	73.0500	67.6500	72.0500	+5.182%	24	870	+83.622%
2026-07-10	72.5000	72.5000	66.0000	68.5000	+0.293%	16	875	+93.139%
2026-07-09	63.2000	68.3000	63.2000	68.3000	+1.667%	28	865	+93.704%
2026-07-08	69.6500	69.6500	66.4100	67.1800	-7.910%	30	855	+96.934%
2026-07-07	74.7600	74.7600	72.9500	72.9500	+4.051%	18	854	+81.357%
2026-07-06	70.1800	70.4200	69.7600	70.1100	-4.077%	8	855	+88.703%
2026-07-02	71.5000	73.0900	70.7500	73.0900	+4.519%	8	858	+81.010%
2026-07-01	65.2500	71.8000	65.2500	69.9300	+10.842%	113	858	+89.189%
2026-06-30	62.0800	63.0900	60.6900	63.0900	+5.838%	28	866	+109.700%
2026-06-29	66.2500	66.2500	59.6100	59.6100	-2.118%	2	862	+121.943%
2026-06-26	53.7100	63.0000	53.7100	60.9000	+17.115%	32	862	+117.241%
2026-06-25	52.8500	54.6500	51.0000	52.0000	-11.233%	30	866	+154.423%
2026-06-24	61.4200	61.6400	58.5800	58.5800	-3.967%	5	866	+125.845%
2026-06-23	60.8000	61.4000	60.4600	61.0000	+3.390%	19	867	+116.885%
2026-06-22	61.2600	61.3000	59.0000	59.0000	-8.171%	23	869	+124.237%
2026-06-18	62.3500	64.2500	62.0900	64.2500	+1.742%	9	860	+105.914%
2026-06-17	70.0000	70.0000	63.1500	63.1500	-12.897%	47	860	+109.501%
2026-06-16	71.8400	72.5000	70.9000	72.5000	-4.605%	28	860	+82.483%
2026-06-15	76.1200	77.0000	75.2000	76.0000	+7.924%	8	869	+74.079%
2026-06-12	67.0000	70.4200	66.4700	70.4200	-0.326%	13	868	+87.873%
2026-06-11	69.0000	70.7000	67.3500	70.6500	-5.168%	82	869	+87.261%
2026-06-10	74.5000	78.9500	74.5000	74.5000	-4.365%	11	833	+77.584%
2026-06-09	80.0000	80.0000	76.3000	77.9000	-5.952%	22	832	+69.833%
2026-06-08	82.0000	82.8900	80.7700	82.8300	-1.825%	17	830	+59.725%
2026-06-05	92.9900	92.9900	83.0000	84.3700	-9.280%	10	823	+56.809%
2026-06-04	93.8000	95.0000	93.0000	93.0000	+1.263%	17	823	+42.258%
2026-06-03	95.9700	95.9700	91.8400	91.8400	-10.835%	12	837	+44.055%
2026-06-02	105.2500	106.0000	101.6000	103.0000	-11.260%	77	849	+28.447%
2026-06-01	116.4800	120.0000	114.2600	116.0700	+13.350%	39	854	+13.983%
2026-05-29	95.0000	103.0100	95.0000	102.4000	+12.775%	78	840	+29.199%
2026-05-28	85.2500	90.8000	85.2500	90.8000	+12.627%	36	861	+45.705%
2026-05-27	79.8500	82.0000	78.7500	80.6200	-1.683%	27	876	+64.103%
2026-05-26	83.5200	84.0000	80.5000	82.0000	-2.705%	14	861	+61.341%
2026-05-22	87.1300	87.1300	83.3800	84.2800	-0.730%	16	862	+56.977%
2026-05-21	87.4800	87.4800	82.0000	84.9000	+0.012%	11	866	+55.830%
2026-05-20	80.9500	84.8900	80.0000	84.8900	+2.561%	21	866	+55.849%
2026-05-19	90.5500	92.0000	82.7700	82.7700	-3.272%	11	864	+59.841%
2026-05-18	83.0000	87.4700	83.0000	85.5700	+0.671%	6	864	+54.610%
2026-05-15	80.6500	90.7200	80.6000	85.0000	+10.289%	58	864	+55.647%
2026-05-14	73.5000	78.6000	73.5000	77.0700	+4.644%	52	884	+71.662%
2026-05-13	71.8800	73.7800	71.5000	73.6500	-2.450%	29	863	+79.633%
2026-05-12	74.5000	76.8000	74.4000	75.5000	-3.391%	19	863	+75.232%
2026-05-11	74.3000	78.1500	74.3000	78.1500	-1.201%	24	863	+69.290%
2026-05-08	80.0000	80.3700	79.1000	79.1000	-5.699%	11	836	+67.257%
2026-05-07	83.6500	88.8500	83.0500	83.8800	+7.552%	26	834	+57.725%
2026-05-06	74.6500	79.2600	73.0000	77.9900	+1.023%	16	839	+69.637%
2026-05-05	80.5000	80.5000	76.0000	77.2000	-1.968%	30	835	+71.373%
2026-05-04	82.3700	83.7100	78.7500	78.7500	-1.747%	31	808	+68.000%
2026-05-01	79.5000	81.3500	79.5000	80.1500	+4.145%	19	819	+65.066%
2026-04-30	80.2500	80.5500	71.0000	76.9600	-12.545%	75	819	+71.907%
2026-04-29	87.4800	88.0000	87.4800	88.0000	-5.121%	6	795	+50.341%
2026-04-28	89.0000	92.7500	89.0000	92.7500	+3.113%	6	795	+42.642%
2026-04-27	87.7900	89.9500	85.0000	89.9500	+4.593%	17	796	+47.082%
2026-04-24	84.2500	86.9000	84.2500	86.0000	+4.242%	12	792	+53.837%
2026-04-23	86.5600	86.9900	80.3900	82.5000	-12.680%	13	794	+60.364%
2026-04-22	91.5300	94.4800	90.9500	94.4800	+6.757%	16	792	+40.030%
2026-04-21	86.7100	90.3000	86.7100	88.5000	+6.204%	15	795	+49.492%
2026-04-20	83.2500	85.8700	83.2500	83.3300	-4.766%	11	795	+58.766%
2026-04-17	89.0800	94.0000	86.7300	87.5000	+0.575%	18	791	+51.200%
2026-04-16	84.8500	87.2600	81.9000	87.0000	+7.381%	47	794	+52.069%
2026-04-15	75.0000	82.5000	75.0000	81.0200	+16.324%	39	787	+63.293%
2026-04-14	68.0000	70.7500	68.0000	69.6500	+23.274%	19	782	+89.950%
2026-04-10	56.9500	56.9500	55.8400	56.5000	+1.254%	6	770	+134.159%
2026-04-09	54.8100	56.4000	53.7500	55.8000	-0.268%	16	770	+137.097%
2026-04-08	55.9500	55.9500	55.9500	55.9500	+1.175%	1	764	+136.461%
2026-04-07	55.4600	55.4600	55.3000	55.3000	-2.210%	2	764	+139.241%
2026-04-06	56.5500	56.5500	56.5500	56.5500	+1.344%	1	763	+133.952%
2026-04-02	54.0000	55.8000	54.0000	55.8000	0.000%	8	764	+137.097%
2026-04-01	56.7800	58.0100	55.6200	55.8000	+4.946%	35	764	+137.097%
2026-03-31	54.8900	54.8900	53.1700	53.1700	+6.340%	7	772	+148.825%
2026-03-30	52.7100	52.7100	49.9000	50.0000	-1.633%	37	777	+164.600%
2026-03-27	51.5000	52.4200	50.8300	50.8300	-7.582%	10	796	+160.279%
2026-03-26	58.0500	58.2000	55.0000	55.0000	-3.980%	30	793	+140.545%
2026-03-25	58.2000	58.3500	56.8300	57.2800	-2.052%	152	787	+130.971%
2026-03-24	62.0000	62.0000	58.3300	58.4800	-7.876%	59	660	+126.231%
2026-03-23	66.0000	66.0000	63.4800	63.4800	+0.523%	6	636	+108.412%
2026-03-20	64.7500	65.1800	63.1500	63.1500	-5.887%	95	633	+109.501%
2026-03-19	66.7500	67.1000	66.4000	67.1000	-2.754%	7	571	+97.168%
2026-03-18	70.0000	70.8700	69.0000	69.0000	-6.757%	6	569	+91.739%
2026-03-17	74.0600	74.0600	74.0000	74.0000	-0.390%	2	571	+78.784%
2026-03-16	72.6800	74.2900	71.6300	74.2900	+1.935%	10	571	+78.086%
2026-03-13	75.0000	75.0000	72.8800	72.8800	-5.961%	4	571	+81.531%
2026-03-12	78.8800	78.8800	77.5000	77.5000	+0.337%	9	569	+70.710%
2026-03-11	77.3000	78.2500	77.2400	77.2400	-2.720%	30	570	+71.284%
2026-03-10	80.9000	82.2000	78.6700	79.4000	-1.096%	18	546	+66.625%
2026-03-09	79.7000	80.2800	79.0500	80.2800	-2.820%	4	535	+64.798%
2026-03-06	83.4000	85.5000	82.6100	82.6100	-1.220%	34	533	+60.150%
2026-03-05	82.7500	84.4300	82.7500	83.6300	+2.639%	15	532	+58.197%
2026-03-04	79.6700	83.7400	79.6700	81.4800	+2.233%	10	527	+62.371%
2026-03-03	74.0000	80.6400	74.0000	79.7000	+4.129%	16	522	+65.997%
2026-03-02	73.4000	76.5400	73.4000	76.5400	+5.051%	5	522	+72.851%
2026-02-27	72.0000	73.9500	71.0000	72.8600	-6.470%	11	523	+81.581%
2026-02-26	79.5000	80.5000	77.9000	77.9000	+2.500%	6	515	+69.833%
2026-02-25	72.6500	76.0000	72.6500	76.0000	+9.668%	8	515	+74.079%
2026-02-24	68.7400	69.3000	67.0500	69.3000	+5.239%	44	515	+90.909%
2026-02-23	68.5000	68.7900	65.8500	65.8500	-10.164%	45	487	+100.911%
2026-02-20	73.6500	73.6500	73.3000	73.3000	-0.543%	9	456	+80.491%
2026-02-19	75.8000	75.8000	73.4000	73.7000	-0.014%	3	453	+79.512%
2026-02-18	74.8000	74.8000	73.7100	73.7100	+2.803%	7	453	+79.487%
2026-02-17	72.0000	73.1500	71.0000	71.7000	-6.919%	11	453	+84.519%
2026-02-13	77.0000	77.0300	73.3000	77.0300	+2.094%	6	450	+71.751%
2026-02-12	76.8000	76.8000	73.6500	75.4500	-2.178%	20	450	+75.348%
2026-02-11	81.5000	81.5000	76.0000	77.1300	-9.152%	18	449	+71.529%
2026-02-10	84.7000	89.2000	83.1500	84.9000	+2.785%	23	441	+55.830%
2026-02-09	80.0000	82.8000	78.2900	82.6000	+10.413%	58	438	+60.169%
2026-02-06	72.6700	74.8100	70.8000	74.8100	+6.113%	221	426	+76.848%
2026-02-05	78.0000	78.0000	70.5000	70.5000	-16.469%	52	381	+87.660%
2026-02-04	81.0000	84.4000	79.2500	84.4000	+5.764%	38	366	+56.754%
2026-02-03	85.0000	85.0000	78.9000	79.8000	-9.983%	62	343	+65.789%
2026-02-02	90.0000	91.5300	88.6500	88.6500	-5.691%	21	302	+49.239%
2026-01-30	96.1000	96.1000	92.9000	94.0000	-0.592%	8	298	+40.745%
2026-01-29	95.0000	95.0000	88.7300	94.5600	-27.217%	67	296	+39.911%
2026-01-28	127.3000	129.9200	127.3000	129.9200	+0.379%	25	248	+1.832%
2026-01-27	125.4900	129.9600	125.4900	129.4300	+7.011%	13	237	+2.217%
2026-01-26	120.1500	121.1700	120.1500	120.9500	+0.624%	13	232	+9.384%
2026-01-23	120.2000	120.2000	120.2000	120.2000	+12.747%	1	227	+10.067%
2026-01-22	106.6100	106.6100	106.6100	106.6100	+3.908%	10	226	+24.097%
2026-01-21	105.8000	105.8000	102.6000	102.6000	-4.318%	4	216	+28.947%
2026-01-20	107.4000	108.1100	107.1500	107.2300	-4.361%	10	213	+23.380%
2026-01-16	112.6800	113.0700	112.1200	112.1200	+0.809%	11	203	+17.999%
2026-01-15	112.3000	114.1000	111.2200	111.2200	-4.981%	36	203	+18.953%
2026-01-14	117.0500	117.0500	117.0500	117.0500	-0.552%	1	202	+13.029%
2026-01-13	117.7200	117.9800	117.7000	117.7000	-6.602%	4	203	+12.404%
2026-01-09	126.5000	126.5000	126.0200	126.0200	-0.166%	3	203	+4.983%
2026-01-06	121.4000	126.2300	121.4000	126.2300	+2.235%	6	201	+4.809%
2026-01-05	123.4700	123.4700	123.4700	123.4700	+0.644%	5	192	+7.152%
2026-01-02	130.0000	130.0000	122.6800	122.6800	-7.201%	23	192	+7.842%
2025-12-31	132.2000	132.2000	132.2000	132.2000	-0.339%	1	169	+0.076%
2025-12-29	133.4300	133.4300	132.6500	132.6500	-1.580%	6	169	-0.264%
2025-12-26	134.2500	134.7800	134.2500	134.7800	-1.448%	45	166	-1.840%
2025-12-24	134.7000	136.7600	134.7000	136.7600	+2.289%	10	147	-3.261%
2025-12-22	133.7000	133.7000	133.7000	133.7000	+0.526%	1	147	-1.047%
2025-12-19	136.0000	136.0000	133.0000	133.0000	-1.888%	4	147	-0.526%
2025-12-18	137.0000	137.0000	135.1900	135.5600	+5.700%	7	143	-2.405%
2025-12-17	128.3500	128.3500	128.2500	128.2500	+1.786%	2	140	+3.158%
2025-12-16	126.0000	126.0000	126.0000	126.0000	-0.787%	1	140	+5.000%
2025-12-15	127.6200	127.6200	127.0000	127.0000	-3.407%	2	139	+4.173%
2025-12-10	133.1200	133.1200	131.0000	131.4800	-7.376%	4	138	+0.624%
2025-12-09	141.2500	141.9600	140.9000	141.9500	+0.553%	27	137	-6.798%
2025-12-08	141.1700	141.1700	141.1700	141.1700	+8.634%	1	126	-6.283%
2025-12-03	129.9500	129.9500	129.9500	129.9500	-8.292%	1	125	+1.808%
2025-11-28	139.3900	141.7000	139.3900	141.7000	+2.016%	3	124	-6.634%
2025-11-26	134.6700	138.9000	134.6700	138.9000	+5.515%	6	127	-4.752%
2025-11-25	122.5000	131.6400	122.5000	131.6400	+1.371%	14	127	+0.501%
2025-11-24	125.1600	129.8600	125.1600	129.8600	-1.844%	15	124	+1.879%
2025-11-21	129.1100	132.3000	129.1100	132.3000	-3.077%	2	134	0.000%
2025-11-20	144.0000	144.0000	136.5000	136.5000	-4.871%	2	132	-3.077%
2025-11-19	143.4900	143.4900	143.4900	143.4900	-3.309%	10	131	-7.798%
2025-11-18	148.4000	148.4000	148.4000	148.4000	-4.908%	1	128	-10.849%
2025-11-17	156.0600	156.0600	156.0600	156.0600	+1.502%	10	127	-15.225%
2025-11-14	153.8500	153.8500	153.7500	153.7500	-1.284%	2	127	-13.951%
2025-11-13	154.2100	159.1500	154.2100	155.7500	-2.198%	20	129	-15.056%
2025-11-12	155.3700	159.2500	149.5000	159.2500	+4.221%	9	136	-16.923%
2025-11-11	152.8000	152.8000	152.8000	152.8000	-1.132%	2	128	-13.416%
2025-11-10	152.9500	154.5500	151.8500	154.5500	+7.326%	4	128	-14.397%
2025-11-07	146.9000	146.9000	144.0000	144.0000	-3.030%	2	124	-8.125%
2025-11-06	148.5400	148.5400	148.0000	148.5000	-5.696%	9	124	-10.909%
2025-11-05	156.7000	157.7300	156.7000	157.4700	-2.193%	3	121	-15.984%
2025-11-03	162.3000	162.3000	161.0000	161.0000	-2.436%	2	116	-17.826%
2025-10-31	162.7100	165.0200	162.7100	165.0200	-2.470%	5	116	-19.828%
2025-10-30	173.8000	173.8000	169.2000	169.2000	-5.754%	4	119	-21.809%
2025-10-29	179.5300	179.5300	179.5300	179.5300	+2.930%	1	119	-26.308%
2025-10-27	174.4200	174.4200	174.4200	174.4200	+4.650%	1	119	-24.149%
2025-10-24	165.9700	166.6700	165.4700	166.6700	+2.484%	3	119	-20.622%
2025-10-22	164.0000	164.0000	162.6300	162.6300	+1.390%	2	116	-18.650%
2025-10-20	160.8000	160.8000	159.8500	160.4000	+2.873%	3	116	-17.519%
2025-10-16	155.5000	155.9200	155.5000	155.9200	-1.066%	11	114	-15.149%
2025-10-15	157.6000	157.6000	157.6000	157.6000	+1.026%	1	113	-16.053%
2025-10-10	158.3500	158.3500	156.0000	156.0000	-5.029%	10	113	-15.192%
2025-10-09	162.0000	164.2600	162.0000	164.2600	-1.582%	6	111	-19.457%
2025-10-08	164.0100	166.9000	164.0100	166.9000	-0.832%	5	110	-20.731%
2025-10-07	168.3000	168.3000	168.3000	168.3000	+1.447%	2	111	-21.390%
2025-10-06	165.3300	165.9000	165.3300	165.9000	+3.882%	3	109	-20.253%
2025-09-30	159.2500	159.7000	159.2500	159.7000	+1.558%	5	106	-17.157%
2025-09-29	157.5000	157.5000	156.1800	157.2500	+2.177%	13	103	-15.866%
2025-09-26	153.9000	153.9000	153.9000	153.9000	+0.918%	1	90	-14.035%
2025-09-24	152.5000	152.5000	152.5000	152.5000	0.000%	1	90	-13.246%
2025-09-23	157.0000	157.0000	152.5000	152.5000	-3.785%	23	89	-13.246%
2025-09-22	158.2000	158.5000	156.6000	158.5000	+3.257%	23	86	-16.530%
2025-09-18	154.0000	155.9500	152.3200	153.5000	+0.163%	30	64	-13.811%
2025-09-17	153.2500	153.2500	153.2500	153.2500	-0.143%	2	36	-13.670%
2025-09-16	154.5500	155.8500	153.4700	153.4700	-0.987%	42	36	-13.794%
2025-09-15	155.0000	155.0000	155.0000	155.0000	0.000%	1	1	-14.645%