Dark

MSFT20280121C420
MSFT Jan 21 2028 420.00 Call (MSFT280121C00420000)
option OPRA

EOD

Aug 3, 2026

127.87+17.097%(+18.67)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	115.9700	129.0000	115.9700	127.8700	+17.097%	83	1,350	0.000%
2026-07-31	98.0300	109.2000	98.0300	109.2000	+6.954%	78	1,388	+17.097%
2026-07-30	88.2000	103.3500	87.2000	102.1000	+60.157%	466	1,410	+25.240%
2026-07-29	67.0000	70.4500	63.7500	63.7500	-4.135%	34	1,408	+100.580%
2026-07-28	65.8000	70.1500	65.8000	66.5000	+2.671%	182	1,436	+92.286%
2026-07-27	65.3200	67.0000	64.7700	64.7700	+3.384%	50	1,368	+97.422%
2026-07-24	63.6500	63.6500	62.6500	62.6500	+1.343%	18	1,366	+104.102%
2026-07-23	67.0000	67.0000	60.0800	61.8200	-6.729%	29	1,379	+106.842%
2026-07-22	66.8700	67.0000	66.2800	66.2800	-8.072%	22	1,384	+92.924%
2026-07-21	73.0000	73.0000	71.1700	72.1000	-2.699%	31	1,382	+77.351%
2026-07-20	67.8500	74.1000	67.8500	74.1000	+5.032%	26	1,368	+72.564%
2026-07-17	69.4700	71.0000	67.9900	70.5500	-3.488%	78	1,371	+81.247%
2026-07-16	71.8000	76.1000	68.5000	73.1000	+3.176%	80	1,336	+74.925%
2026-07-15	67.6300	72.0000	65.2600	70.8500	+9.421%	34	1,392	+80.480%
2026-07-14	63.3000	65.3900	63.3000	64.7500	-4.611%	7	1,418	+97.483%
2026-07-13	63.8500	69.1000	63.8400	67.8800	+4.431%	11	1,417	+88.377%
2026-07-10	67.9000	67.9000	62.6500	65.0000	+4.017%	16	1,421	+96.723%
2026-07-09	59.8500	62.4900	59.5900	62.4900	-1.900%	16	1,428	+104.625%
2026-07-08	64.0700	64.0700	62.9900	63.7000	-6.475%	14	1,415	+100.738%
2026-07-07	70.0000	70.3800	67.5000	68.1100	+4.335%	30	1,405	+87.740%
2026-07-06	65.4500	65.4500	65.2800	65.2800	-5.185%	2	1,398	+95.879%
2026-07-02	67.1900	69.5000	67.1900	68.8500	+1.955%	32	1,420	+85.723%
2026-07-01	63.0000	67.5300	60.4400	67.5300	+16.451%	131	1,420	+89.353%
2026-06-30	56.5000	59.5500	56.5000	57.9900	+2.293%	19	1,452	+120.504%
2026-06-29	63.0000	63.0000	55.3500	56.6900	-6.529%	46	1,443	+125.560%
2026-06-26	51.0300	60.6500	50.9000	60.6500	+21.543%	17	1,414	+110.833%
2026-06-25	51.0000	51.0000	47.8500	49.9000	-7.593%	60	1,412	+156.253%
2026-06-24	57.5500	57.7000	54.0000	54.0000	-8.116%	25	1,396	+136.796%
2026-06-23	56.3800	59.0000	56.3800	58.7700	+6.855%	23	1,393	+117.577%
2026-06-22	61.0000	62.0400	55.0000	55.0000	-10.729%	99	1,388	+132.491%
2026-06-18	59.2000	61.8500	59.0000	61.6100	+1.919%	39	1,305	+107.547%
2026-06-17	64.7100	66.3500	60.4500	60.4500	-9.776%	59	1,305	+111.530%
2026-06-16	69.4000	69.6000	67.0000	67.0000	-6.294%	14	1,305	+90.851%
2026-06-15	69.5000	72.8500	69.5000	71.5000	+5.863%	36	1,297	+78.839%
2026-06-12	63.3500	68.1500	62.5000	67.5400	+0.761%	24	1,282	+89.325%
2026-06-11	66.7000	67.8000	63.5500	67.0300	-5.738%	102	1,265	+90.765%
2026-06-10	73.7600	74.5000	71.1100	71.1100	-3.801%	17	1,249	+79.820%
2026-06-09	78.1000	78.1000	71.3800	73.9200	-5.834%	111	1,237	+72.984%
2026-06-08	79.5000	79.5000	76.6500	78.5000	-2.762%	41	1,171	+62.892%
2026-06-05	88.0800	88.5000	80.0000	80.7300	-9.292%	114	1,165	+58.392%
2026-06-04	91.0000	91.0000	87.3600	89.0000	+0.406%	54	1,143	+43.674%
2026-06-03	95.7500	95.7500	86.0000	88.6400	-9.551%	163	1,146	+44.258%
2026-06-02	104.9300	105.0000	97.5000	98.0000	-11.712%	73	1,152	+30.480%
2026-06-01	106.2000	113.0100	106.2000	111.0000	+11.000%	66	1,133	+15.198%
2026-05-29	90.0000	100.4000	90.0000	100.0000	+18.064%	96	1,165	+27.870%
2026-05-28	77.0000	87.1400	77.0000	84.7000	+11.447%	120	1,227	+50.968%
2026-05-27	75.1500	77.5500	74.1900	76.0000	-1.821%	32	1,250	+68.250%
2026-05-26	78.0500	79.7300	76.0000	77.4100	-2.825%	92	1,228	+65.185%
2026-05-22	81.0600	82.5000	78.0000	79.6600	-0.425%	33	1,155	+60.520%
2026-05-21	82.9200	82.9200	78.0000	80.0000	+0.389%	27	1,132	+59.838%
2026-05-20	76.1000	80.0200	75.4000	79.6900	+2.167%	17	1,132	+60.459%
2026-05-19	88.0000	88.0000	77.9500	78.0000	-3.763%	40	1,096	+63.936%
2026-05-18	81.5500	82.7000	77.0000	81.0500	+0.683%	32	1,096	+57.767%
2026-05-15	77.8500	85.3200	76.0000	80.5000	+11.157%	92	1,096	+58.845%
2026-05-14	68.7000	73.0000	68.7000	72.4200	+4.957%	14	1,080	+76.567%
2026-05-13	67.8400	69.8000	66.9700	69.0000	-2.487%	51	1,052	+85.319%
2026-05-12	73.2000	73.2000	70.0000	70.7600	-2.669%	23	1,052	+80.709%
2026-05-11	69.7300	72.9900	69.6900	72.7000	-1.624%	35	1,052	+75.887%
2026-05-08	74.8700	77.8000	73.9000	73.9000	-5.896%	41	1,028	+73.031%
2026-05-07	78.8000	82.5000	77.9700	78.5300	+6.844%	62	998	+62.829%
2026-05-06	68.8000	77.0000	68.8000	73.5000	+1.604%	12	1,000	+73.973%
2026-05-05	72.3800	74.0000	71.0000	72.3400	-5.869%	14	997	+76.763%
2026-05-04	75.4000	78.4000	74.9000	76.8500	+1.856%	11	992	+66.389%
2026-05-01	75.3000	77.0000	73.8400	75.4500	+3.940%	25	975	+69.476%
2026-04-30	75.3000	76.5000	67.0000	72.5900	-13.583%	93	975	+76.154%
2026-04-29	83.1500	85.9800	81.7500	84.0000	-3.559%	58	911	+52.226%
2026-04-28	83.3600	87.6500	83.2900	87.1000	+2.015%	40	915	+46.808%
2026-04-27	84.0000	86.4500	83.5500	85.3800	+1.462%	90	911	+49.766%
2026-04-24	82.8900	84.2200	79.7200	84.1500	+6.519%	165	883	+51.955%
2026-04-23	80.7900	82.7700	76.4800	79.0000	-10.896%	59	766	+61.861%
2026-04-22	87.0000	89.7000	87.0000	88.6600	+6.884%	38	736	+44.225%
2026-04-21	81.9100	85.4000	81.1500	82.9500	+5.000%	40	740	+54.153%
2026-04-20	82.8000	82.8000	78.5000	79.0000	-3.151%	49	758	+61.861%
2026-04-17	84.2000	89.0000	81.5700	81.5700	+0.431%	73	729	+56.761%
2026-04-16	80.5000	82.5000	77.0000	81.2200	+6.239%	50	737	+57.437%
2026-04-15	71.5000	78.9500	71.0500	76.4500	+18.527%	86	727	+67.260%
2026-04-14	60.5000	66.4700	60.5000	64.5000	+6.965%	111	715	+98.248%
2026-04-13	52.9000	60.3000	52.9000	60.3000	+15.318%	73	695	+112.056%
2026-04-10	53.2000	53.2000	51.9000	52.2900	+0.558%	26	697	+144.540%
2026-04-09	50.9000	52.0500	49.7200	52.0000	-1.571%	85	688	+145.904%
2026-04-08	58.0000	58.0000	52.0000	52.8300	+2.126%	14	667	+142.041%
2026-04-07	51.0000	52.0600	51.0000	51.7300	-1.467%	7	667	+147.187%
2026-04-06	53.1000	53.2500	52.4600	52.5000	-2.380%	7	666	+143.562%
2026-04-02	49.9500	53.7800	49.9500	53.7800	+3.842%	12	660	+137.765%
2026-04-01	53.1500	53.8500	51.2500	51.7900	+4.163%	28	660	+146.901%
2026-03-31	49.7200	49.7200	49.7200	49.7200	+3.800%	1	671	+157.180%
2026-03-30	48.7000	49.8800	46.4500	47.9000	+0.377%	32	672	+166.952%
2026-03-27	48.2700	48.9000	47.5000	47.7200	-7.196%	58	656	+167.959%
2026-03-26	54.6000	54.6000	51.3200	51.4200	-2.963%	21	663	+148.678%
2026-03-25	54.5000	54.7000	52.9300	52.9900	-3.303%	51	660	+141.310%
2026-03-24	57.6000	57.6000	53.8000	54.8000	-7.589%	507	626	+133.339%
2026-03-23	60.8100	61.0000	59.1200	59.3000	-0.084%	37	998	+115.632%
2026-03-20	60.5000	61.4000	59.3000	59.3500	-5.509%	43	995	+115.451%
2026-03-19	62.8000	63.4500	62.3000	62.8100	-2.861%	9	992	+103.582%
2026-03-18	64.7500	64.7500	64.5000	64.6600	-6.290%	8	995	+97.758%
2026-03-17	68.5300	69.0000	68.5300	69.0000	-0.433%	12	999	+85.319%
2026-03-16	68.0500	69.7500	68.0000	69.3000	+1.464%	10	1,000	+84.517%
2026-03-13	71.0000	71.0000	68.1100	68.3000	-5.139%	8	1,001	+87.218%
2026-03-12	74.7000	74.7000	72.0000	72.0000	-2.174%	24	993	+77.597%
2026-03-11	74.0000	75.8800	72.7600	73.6000	-1.168%	430	976	+73.736%
2026-03-10	76.8400	76.8400	74.4700	74.4700	+0.499%	6	595	+71.707%
2026-03-09	76.9200	76.9200	74.1000	74.1000	-5.509%	2	590	+72.564%
2026-03-06	79.5000	80.0800	78.4200	78.4200	-1.668%	40	597	+63.058%
2026-03-05	77.5500	79.7500	77.5500	79.7500	+4.139%	3	577	+60.339%
2026-03-04	75.0300	77.8500	75.0300	76.5800	+1.162%	7	578	+66.976%
2026-03-03	71.0000	76.3000	71.0000	75.7000	+4.342%	7	576	+68.917%
2026-03-02	69.8500	72.8800	69.8500	72.5500	+6.176%	13	573	+76.251%
2026-02-27	67.1700	70.1200	66.9300	68.3300	-6.907%	37	577	+87.136%
2026-02-26	74.3500	75.2600	72.0300	73.4000	+2.729%	24	575	+74.210%
2026-02-25	67.3000	71.8500	67.3000	71.4500	+9.334%	53	542	+78.964%
2026-02-24	64.8500	65.3500	62.8800	65.3500	+5.659%	14	542	+95.669%
2026-02-23	68.4500	68.4500	61.8000	61.8500	-9.642%	45	535	+106.742%
2026-02-20	69.0500	69.6000	68.4500	68.4500	-0.941%	6	512	+86.808%
2026-02-19	69.7100	71.3200	69.0000	69.1000	+0.058%	25	512	+85.051%
2026-02-18	69.9600	70.0000	69.0600	69.0600	+2.009%	4	512	+85.158%
2026-02-17	67.1400	69.7000	67.1400	67.7000	-3.835%	32	513	+88.877%
2026-02-13	71.5500	72.7200	69.7000	70.4000	-3.004%	5	495	+81.634%
2026-02-12	71.8000	72.8400	69.4500	72.5800	-0.507%	37	495	+76.178%
2026-02-11	78.4100	78.6000	71.7000	72.9500	-6.892%	69	471	+75.284%
2026-02-10	79.0000	84.5000	78.3500	78.3500	+0.013%	59	456	+63.204%
2026-02-09	71.8000	78.4000	71.8000	78.3400	+11.278%	69	445	+63.224%
2026-02-06	69.0300	70.4000	66.4800	70.4000	+6.505%	14	419	+81.634%
2026-02-05	71.9600	72.4500	66.1000	66.1000	-16.488%	42	413	+93.449%
2026-02-04	75.2500	79.5100	74.8000	79.1500	+5.533%	53	407	+61.554%
2026-02-03	80.0000	80.0000	74.8000	75.0000	-9.179%	54	376	+70.493%
2026-02-02	88.0000	88.0000	82.5800	82.5800	-3.865%	80	339	+54.844%
2026-01-30	89.0000	89.0000	85.9000	85.9000	-4.809%	43	313	+48.859%
2026-01-29	89.2000	90.2400	82.9800	90.2400	-26.425%	234	293	+41.700%
2026-01-28	122.0000	122.6500	122.0000	122.6500	-0.608%	5	107	+4.256%
2026-01-27	120.5000	124.0000	119.6000	123.4000	+4.843%	41	104	+3.622%
2026-01-26	112.7000	117.7000	112.7000	117.7000	+2.348%	4	88	+8.641%
2026-01-23	111.5500	115.0000	111.5500	115.0000	+22.876%	2	85	+11.191%
2026-01-21	99.9000	100.2000	93.5000	93.5900	-8.110%	14	85	+36.628%
2026-01-20	101.1000	102.9200	101.1000	101.8500	-5.869%	17	75	+25.547%
2026-01-16	107.5200	108.2000	107.1200	108.2000	+2.920%	9	65	+18.179%
2026-01-15	107.7700	108.2000	105.0500	105.1300	-1.757%	5	65	+21.630%
2026-01-14	110.7600	110.7600	106.0000	107.0100	-10.489%	5	65	+19.494%
2026-01-12	119.5500	119.5500	119.5500	119.5500	-0.267%	1	63	+6.959%
2026-01-09	118.0800	119.8700	118.0800	119.8700	+0.360%	3	62	+6.674%
2026-01-06	119.0000	119.4400	118.5000	119.4400	+1.868%	4	62	+7.058%
2026-01-05	117.7800	117.7800	117.2500	117.2500	+1.078%	2	59	+9.058%
2026-01-02	116.0000	116.0000	116.0000	116.0000	-7.871%	1	59	+10.233%
2025-12-31	125.0000	126.0500	125.0000	125.9100	-0.858%	22	58	+1.557%
2025-12-29	126.6500	127.0000	126.6500	127.0000	-2.248%	11	58	+0.685%
2025-12-23	129.9200	129.9200	129.9200	129.9200	+2.517%	1	53	-1.578%
2025-12-17	122.3500	126.7300	122.3500	126.7300	+4.494%	3	54	+0.900%
2025-12-15	122.0000	122.0000	121.2800	121.2800	-3.784%	3	54	+5.434%
2025-12-12	126.0500	126.0500	126.0500	126.0500	+0.703%	11	53	+1.444%
2025-12-10	125.7500	125.7500	125.1700	125.1700	-7.658%	2	62	+2.157%
2025-12-09	134.7500	135.5500	134.6000	135.5500	+2.132%	14	61	-5.666%
2025-11-26	132.7200	132.7200	132.7200	132.7200	+10.032%	1	59	-3.654%
2025-11-25	120.6200	120.6200	120.6200	120.6200	-2.506%	1	59	+6.011%
2025-11-24	123.5000	123.7200	123.5000	123.7200	-0.627%	7	59	+3.354%
2025-11-21	125.7200	125.7200	124.5000	124.5000	-2.894%	3	53	+2.707%
2025-11-20	127.9000	128.6600	127.9000	128.2100	-6.702%	3	51	-0.265%
2025-11-19	137.4200	137.4200	137.4200	137.4200	-10.083%	10	49	-6.949%
2025-11-17	149.6200	152.8300	149.6200	152.8300	+0.878%	11	52	-16.332%
2025-11-14	151.5000	151.5000	151.5000	151.5000	+3.689%	2	52	-15.597%
2025-11-13	151.5000	151.5000	146.1100	146.1100	-0.027%	22	50	-12.484%
2025-11-12	146.1500	146.1500	146.1500	146.1500	-0.409%	1	47	-12.508%
2025-11-11	146.1000	146.7500	146.1000	146.7500	-0.858%	6	46	-12.865%
2025-11-10	144.2100	148.5000	144.2100	148.0200	+5.638%	12	46	-13.613%
2025-11-07	140.1200	140.1200	140.1200	140.1200	-5.770%	1	41	-8.743%
2025-11-06	148.7000	148.7000	148.7000	148.7000	-1.163%	1	40	-14.008%
2025-11-05	153.0000	153.0000	150.2500	150.4500	-4.778%	8	40	-15.008%
2025-11-03	158.3500	158.3500	158.0000	158.0000	-1.619%	4	31	-19.070%
2025-10-30	163.6500	163.6500	160.6000	160.6000	-2.335%	6	31	-20.380%
2025-10-27	164.4400	164.4400	164.4400	164.4400	+8.455%	1	24	-22.239%
2025-10-20	151.6200	151.6200	151.6200	151.6200	+1.418%	1	24	-15.664%
2025-10-17	149.5000	149.5000	149.5000	149.5000	+0.336%	1	23	-14.468%
2025-10-16	150.9200	150.9200	149.0000	149.0000	-1.592%	2	23	-14.181%
2025-10-15	151.4100	151.4100	151.4100	151.4100	+2.359%	1	23	-15.547%
2025-10-14	147.9200	147.9200	147.9200	147.9200	-5.783%	10	24	-13.555%
2025-10-09	157.0000	157.0000	157.0000	157.0000	-1.660%	3	15	-18.554%
2025-10-06	157.6000	159.6500	157.6000	159.6500	+6.682%	4	15	-19.906%
2025-09-29	149.6500	149.6500	149.6500	149.6500	+1.403%	5	11	-14.554%
2025-09-24	147.3000	147.7100	146.8900	147.5800	+2.529%	5	6	-13.355%
2025-09-17	143.9400	143.9400	143.9400	143.9400	0.000%	1	1	-11.164%