Dark

MSFT20280121C450
MSFT Jan 21 2028 450.00 Call (MSFT280121C00450000)
option OPRA

EOD

Aug 3, 2026

109.48+18.038%(+16.73)282

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	99.9000	112.0000	99.0000	109.4800	+18.038%	282	3,043	0.000%
2026-07-31	85.9000	93.0000	82.8500	92.7500	+9.880%	378	3,236	+18.038%
2026-07-30	77.6000	88.2000	72.0000	84.4100	+57.717%	654	3,368	+29.700%
2026-07-29	54.2700	59.0000	53.5200	53.5200	-4.000%	51	3,687	+104.559%
2026-07-28	58.0000	59.4500	54.5500	55.7500	+3.241%	62	3,717	+96.377%
2026-07-27	55.8600	56.2000	54.0000	54.0000	+5.737%	49	3,726	+102.741%
2026-07-24	53.9400	54.0000	50.9000	51.0700	-2.352%	58	3,735	+114.372%
2026-07-23	56.9500	56.9500	50.0000	52.3000	-7.270%	82	3,708	+109.331%
2026-07-22	61.6000	61.6000	55.3500	56.4000	-7.541%	130	3,716	+94.113%
2026-07-21	61.7400	61.7400	60.7000	61.0000	-2.634%	22	3,708	+79.475%
2026-07-20	57.8500	63.0000	57.1500	62.6500	+6.186%	164	3,695	+74.749%
2026-07-17	58.6000	59.5200	56.5000	59.0000	-3.040%	56	3,633	+85.559%
2026-07-16	59.5500	64.6500	58.0000	60.8500	+1.926%	173	3,643	+79.918%
2026-07-15	57.0000	61.0000	55.0300	59.7000	+10.556%	133	3,679	+83.384%
2026-07-14	52.0000	57.0000	52.0000	54.0000	-5.013%	96	3,687	+102.741%
2026-07-13	55.7000	58.0000	53.7300	56.8500	+4.159%	69	3,684	+92.577%
2026-07-10	56.0000	57.1700	52.6000	54.5800	+2.981%	50	3,711	+100.586%
2026-07-09	49.1000	53.0000	48.7500	53.0000	-0.935%	83	3,706	+106.566%
2026-07-08	54.2000	54.5000	52.5000	53.5000	-5.527%	42	3,678	+104.636%
2026-07-07	59.0500	60.0000	56.6300	56.6300	+1.053%	25	3,659	+93.325%
2026-07-06	56.9000	56.9000	53.2000	56.0400	-4.205%	48	3,664	+95.360%
2026-07-02	55.7300	59.0000	55.2800	58.5000	+6.986%	77	3,640	+87.145%
2026-07-01	52.0000	57.5000	51.4300	54.6800	+10.242%	106	3,640	+100.219%
2026-06-30	48.4000	50.3500	47.2000	49.6000	+4.202%	78	3,591	+120.726%
2026-06-29	51.0000	53.0000	47.0000	47.6000	-4.800%	163	3,584	+130.000%
2026-06-26	43.5000	51.0700	43.5000	50.0000	+22.369%	84	3,505	+118.960%
2026-06-25	43.5500	43.5500	39.4900	40.8600	-9.542%	303	3,455	+167.939%
2026-06-24	47.3400	50.0800	45.0000	45.1700	-7.248%	130	3,455	+142.373%
2026-06-23	47.5000	49.7000	47.4500	48.7000	+5.870%	199	3,447	+124.805%
2026-06-22	49.9000	52.5000	46.0000	46.0000	-10.870%	181	3,429	+138.000%
2026-06-18	51.1500	52.8300	48.5500	51.6100	+2.462%	104	3,185	+112.129%
2026-06-17	55.7000	56.7000	50.2000	50.3700	-12.094%	148	3,185	+117.352%
2026-06-16	60.0000	60.0000	56.4000	57.3000	-6.066%	30	3,185	+91.065%
2026-06-15	59.6000	62.1700	58.7400	61.0000	+6.830%	73	3,161	+79.475%
2026-06-12	57.0500	57.1500	53.0000	57.1000	+0.140%	83	3,129	+91.734%
2026-06-11	56.0000	57.0200	53.0000	57.0200	-3.356%	85	3,095	+92.003%
2026-06-10	59.5000	62.4200	59.0000	59.0000	-4.546%	32	3,053	+85.559%
2026-06-09	64.4000	66.7500	60.0000	61.8100	-7.746%	102	3,041	+77.123%
2026-06-08	66.0000	67.7500	64.4500	67.0000	0.000%	64	3,005	+63.403%
2026-06-05	75.1000	75.7200	66.0000	67.0000	-11.434%	86	2,983	+63.403%
2026-06-04	79.7200	79.7200	74.5000	75.6500	-0.092%	52	2,966	+44.719%
2026-06-03	83.3000	83.3000	73.1500	75.7200	-10.125%	132	2,946	+44.585%
2026-06-02	89.4200	89.4200	83.4500	84.2500	-12.839%	173	2,897	+29.947%
2026-06-01	95.4000	98.0000	90.5000	96.6600	+12.395%	134	2,834	+13.263%
2026-05-29	75.2000	86.0000	75.2000	86.0000	+20.280%	227	2,883	+27.302%
2026-05-28	67.5200	73.3600	67.5200	71.5000	+12.227%	502	2,975	+53.119%
2026-05-27	62.2500	65.0000	62.2500	63.7100	-1.985%	83	2,555	+71.841%
2026-05-26	64.4000	66.1400	63.5000	65.0000	-1.515%	429	2,510	+68.431%
2026-05-22	68.8600	68.8600	65.5000	66.0000	-0.752%	226	2,435	+65.879%
2026-05-21	67.0000	67.0000	65.4000	66.5000	-0.449%	23	2,455	+64.632%
2026-05-20	63.0000	66.8000	62.0000	66.8000	+1.273%	89	2,455	+63.892%
2026-05-19	72.3000	74.3800	65.0000	65.9600	-3.398%	72	2,430	+65.979%
2026-05-18	65.7500	69.1400	65.7500	68.2800	+0.412%	48	2,430	+60.340%
2026-05-15	62.7500	71.8900	62.5000	68.0000	+12.769%	146	2,430	+61.000%
2026-05-14	56.8800	61.5000	56.2500	60.3000	+5.107%	39	2,451	+81.559%
2026-05-13	59.9500	62.9500	54.9000	57.3700	-2.763%	83	2,426	+90.831%
2026-05-12	62.2800	62.2800	57.8000	59.0000	-2.913%	30	2,426	+85.559%
2026-05-11	57.5200	60.9000	57.5200	60.7700	-2.378%	71	2,426	+80.155%
2026-05-08	62.7500	63.0000	60.5900	62.2500	-4.671%	54	2,381	+75.871%
2026-05-07	63.5000	69.0000	63.5000	65.3000	+5.921%	49	2,371	+67.657%
2026-05-06	57.1000	64.0000	57.0000	61.6500	+1.867%	56	2,373	+77.583%
2026-05-05	62.7200	62.9100	58.8000	60.5200	-0.949%	87	2,345	+80.899%
2026-05-04	60.2000	65.3000	60.2000	61.1000	-2.831%	188	2,304	+79.182%
2026-05-01	64.0000	64.1500	61.2100	62.8800	+4.800%	148	2,188	+74.109%
2026-04-30	61.8900	63.3100	55.0000	60.0000	-14.894%	249	2,188	+82.467%
2026-04-29	71.2900	72.3500	69.4100	70.5000	-4.407%	357	2,063	+55.291%
2026-04-28	70.1500	74.5000	70.1500	73.7500	+3.436%	42	2,173	+48.447%
2026-04-27	68.8500	72.4700	68.0000	71.3000	+1.063%	429	2,169	+53.548%
2026-04-24	66.5500	70.9000	66.5500	70.5500	+7.219%	48	2,157	+55.181%
2026-04-23	67.7000	69.5000	63.5700	65.8000	-12.383%	179	2,133	+66.383%
2026-04-22	70.6000	75.5000	70.1600	75.1000	+7.747%	178	2,088	+45.779%
2026-04-21	67.5000	72.2500	66.0000	69.7000	+6.056%	50	2,195	+57.073%
2026-04-20	68.3500	68.4000	65.0000	65.7200	-5.439%	210	2,195	+66.586%
2026-04-17	70.6600	75.0300	67.9000	69.5000	+0.871%	104	2,132	+57.525%
2026-04-16	68.4000	69.5000	64.5000	68.9000	+7.825%	132	2,157	+58.897%
2026-04-15	56.0500	65.5000	56.0500	63.9000	+18.115%	256	2,204	+71.330%
2026-04-14	51.1200	55.5000	51.1200	54.1000	+9.205%	105	2,174	+102.366%
2026-04-13	43.1000	49.5400	43.0000	49.5400	+16.978%	106	2,172	+120.993%
2026-04-10	42.9500	43.6000	41.9500	42.3500	-0.212%	146	2,140	+158.512%
2026-04-09	41.9200	42.4400	39.9100	42.4400	-0.841%	147	2,108	+157.964%
2026-04-08	46.4500	47.2700	41.7300	42.8000	+0.706%	60	2,054	+155.794%
2026-04-07	42.0000	42.5000	40.3500	42.5000	-0.585%	29	2,043	+157.600%
2026-04-06	43.4500	43.4500	42.3500	42.7500	-1.156%	41	2,032	+156.094%
2026-04-02	41.0000	43.4000	40.0000	43.2500	+3.222%	42	2,001	+153.133%
2026-04-01	44.1500	44.1500	41.8000	41.9000	-3.121%	35	2,001	+161.289%
2026-03-31	41.0000	43.2500	40.3800	43.2500	+11.527%	282	1,996	+153.133%
2026-03-30	39.2300	41.2000	37.3500	38.7800	+1.253%	139	1,900	+182.310%
2026-03-27	40.2100	40.2100	38.0600	38.3000	-8.439%	114	1,865	+185.849%
2026-03-26	43.4500	44.5000	41.3000	41.8300	-2.947%	69	1,830	+161.726%
2026-03-25	44.6500	44.6500	42.7500	43.1000	-2.268%	62	1,830	+154.014%
2026-03-24	46.4000	46.4000	43.7500	44.1000	-8.525%	241	1,788	+148.254%
2026-03-23	50.2500	50.2500	48.0000	48.2100	-1.612%	74	1,878	+127.090%
2026-03-20	50.0000	50.4000	48.7000	49.0000	-4.110%	106	1,837	+123.429%
2026-03-19	52.2700	53.6000	50.9100	51.1000	-3.311%	22	1,792	+114.247%
2026-03-18	55.8000	55.8000	52.8500	52.8500	-5.625%	51	1,786	+107.152%
2026-03-17	57.5000	59.1500	56.0000	56.0000	-2.609%	146	1,794	+95.500%
2026-03-16	57.0000	57.8900	56.1500	57.5000	+1.788%	60	1,780	+90.400%
2026-03-13	60.2000	60.2000	56.4900	56.4900	-6.628%	42	1,748	+93.804%
2026-03-12	61.7500	62.0500	60.5000	60.5000	-0.738%	31	1,726	+80.959%
2026-03-11	63.1000	63.4500	60.2900	60.9500	-2.167%	164	1,718	+79.623%
2026-03-10	64.2000	64.2000	61.5000	62.3000	-2.884%	35	1,564	+75.730%
2026-03-09	64.9000	65.2000	62.3000	64.1500	-2.389%	36	1,547	+70.663%
2026-03-06	68.3500	68.9000	65.7000	65.7200	-2.391%	881	1,540	+66.586%
2026-03-05	65.5000	67.4000	65.1000	67.3300	+4.550%	45	1,003	+62.602%
2026-03-04	64.0000	67.0000	63.0500	64.4000	+1.738%	21	1,009	+70.000%
2026-03-03	59.9500	64.0000	58.3000	63.3000	+4.542%	27	1,009	+72.954%
2026-03-02	56.7500	61.1000	56.7500	60.5500	+5.912%	37	1,003	+80.809%
2026-02-27	56.5000	58.9000	56.2800	57.1700	-7.041%	35	1,002	+91.499%
2026-02-26	61.8100	63.8600	60.0500	61.5000	+1.653%	74	996	+78.016%
2026-02-25	55.6000	60.5000	55.5000	60.5000	+11.933%	42	996	+80.959%
2026-02-24	52.9800	54.1500	52.2000	54.0500	+4.525%	42	996	+102.553%
2026-02-23	56.5200	56.5200	51.1500	51.7100	-10.304%	107	981	+111.719%
2026-02-20	56.9500	59.0000	56.9200	57.6500	-0.260%	84	935	+89.905%
2026-02-19	58.3000	60.5000	57.5500	57.8000	+0.035%	32	904	+89.412%
2026-02-18	57.3500	58.5200	57.3500	57.7800	+2.265%	58	900	+89.477%
2026-02-17	57.5000	58.0500	55.6000	56.5000	-5.833%	134	892	+93.770%
2026-02-13	59.5000	60.6800	57.9100	60.0000	+0.334%	63	810	+82.467%
2026-02-12	59.0000	61.3500	57.7500	59.8000	-1.483%	45	810	+83.077%
2026-02-11	65.0000	65.0000	59.5500	60.7000	-6.052%	45	794	+80.362%
2026-02-10	67.3900	71.0500	64.6100	64.6100	-1.042%	29	772	+69.447%
2026-02-09	60.0000	65.5500	59.8000	65.2900	+11.321%	293	776	+67.683%
2026-02-06	57.3000	58.7500	54.0100	58.6500	+6.636%	47	964	+86.667%
2026-02-05	59.2500	60.2500	54.5300	55.0000	-14.992%	478	945	+99.055%
2026-02-04	62.6000	66.0500	61.8000	64.7000	+3.305%	53	695	+69.212%
2026-02-03	67.7800	67.7800	61.7600	62.6300	-8.409%	59	658	+74.804%
2026-02-02	72.4000	72.8500	68.3000	68.3800	-5.317%	60	616	+60.105%
2026-01-30	77.9500	77.9500	72.2200	72.2200	-4.974%	80	589	+51.592%
2026-01-29	79.0500	81.5500	69.6000	76.0000	-29.151%	262	569	+44.053%
2026-01-28	106.3400	107.2700	104.6000	107.2700	+1.246%	35	395	+2.060%
2026-01-27	103.8000	106.2000	103.0000	105.9500	+4.528%	27	382	+3.332%
2026-01-26	95.0000	101.3600	95.0000	101.3600	+5.036%	18	376	+8.011%
2026-01-23	88.4000	99.0700	88.4000	96.5000	+13.196%	30	375	+13.451%
2026-01-22	83.4700	86.4000	81.8500	85.2500	+5.312%	57	362	+28.422%
2026-01-21	86.0000	86.0000	78.7500	80.9500	-7.591%	59	332	+35.244%
2026-01-20	86.0000	87.7500	86.0000	87.6000	-4.989%	31	289	+24.977%
2026-01-16	91.0000	92.2000	90.4900	92.2000	+2.936%	16	257	+18.742%
2026-01-15	92.5000	92.5000	89.5000	89.5700	-0.367%	5	257	+22.228%
2026-01-14	94.6700	94.6700	89.9000	89.9000	-6.743%	21	255	+21.780%
2026-01-13	96.1000	97.0000	95.5000	96.4000	-5.490%	39	248	+13.568%
2026-01-12	103.8100	104.7200	102.0000	102.0000	-0.961%	14	230	+7.333%
2026-01-09	101.8500	102.9900	100.0900	102.9900	-1.445%	21	223	+6.302%
2026-01-08	103.5000	104.5000	103.5000	104.5000	-2.582%	3	238	+4.766%
2026-01-07	111.6400	111.6400	107.2000	107.2700	+5.167%	17	235	+2.060%
2026-01-06	99.7500	102.0000	99.2000	102.0000	+1.030%	4	233	+7.333%
2026-01-05	100.6400	100.9600	99.0000	100.9600	+0.809%	15	229	+8.439%
2026-01-02	107.0300	107.0300	100.1500	100.1500	-6.183%	20	229	+9.316%
2025-12-31	110.6300	110.6300	106.7500	106.7500	-1.929%	3	208	+2.557%
2025-12-29	110.6000	110.6000	108.8500	108.8500	-2.595%	6	208	+0.579%
2025-12-24	112.2500	112.2500	111.7500	111.7500	-0.045%	2	206	-2.031%
2025-12-23	111.2000	111.8000	110.0000	111.8000	+0.812%	15	206	-2.075%
2025-12-19	111.2300	111.2300	109.5000	110.9000	+0.681%	8	216	-1.280%
2025-12-18	107.0000	111.9000	107.0000	110.1500	+2.503%	17	211	-0.608%
2025-12-17	105.4000	107.4600	105.3500	107.4600	+1.044%	48	199	+1.880%
2025-12-16	104.5000	106.3500	104.5000	106.3500	+1.228%	6	196	+2.943%
2025-12-15	105.0600	105.0600	105.0600	105.0600	-3.615%	1	190	+4.207%
2025-12-12	108.2300	109.0000	108.2300	109.0000	+0.461%	2	189	+0.440%
2025-12-10	110.3300	111.6000	108.1500	108.5000	-7.423%	15	188	+0.903%
2025-12-09	117.0000	117.3500	116.9000	117.2000	+1.516%	8	184	-6.587%
2025-12-08	115.4500	115.7900	115.4500	115.4500	+5.386%	8	182	-5.171%
2025-12-04	108.5000	109.5500	107.2900	109.5500	-0.046%	14	179	-0.064%
2025-12-03	107.0500	111.0000	107.0500	109.6000	-5.272%	13	169	-0.109%
2025-12-02	115.7000	115.7000	115.7000	115.7000	+0.609%	22	168	-5.376%
2025-12-01	112.9000	115.0000	112.9000	115.0000	-0.862%	4	168	-4.800%
2025-11-28	117.4000	117.4000	116.0000	116.0000	+0.459%	3	169	-5.621%
2025-11-26	111.5000	115.4700	111.4000	115.4700	+6.601%	17	175	-5.187%
2025-11-25	103.0000	108.3200	103.0000	108.3200	+1.281%	17	175	+1.071%
2025-11-24	105.1000	107.4200	102.9000	106.9500	-0.047%	5	163	+2.366%
2025-11-21	111.3000	111.3000	104.7000	107.0000	-3.777%	15	160	+2.318%
2025-11-20	117.0500	117.0500	111.0300	111.2000	-3.497%	7	160	-1.547%
2025-11-19	116.3400	116.3400	115.2300	115.2300	-5.642%	6	154	-4.990%
2025-11-18	120.0500	122.1200	118.5000	122.1200	-8.366%	19	150	-10.350%
2025-11-14	125.2500	133.2700	125.2500	133.2700	+0.203%	3	138	-17.851%
2025-11-12	125.7400	133.0000	125.7400	133.0000	+1.682%	2	138	-17.684%
2025-11-11	130.4400	130.8000	130.4400	130.8000	+0.230%	2	139	-16.300%
2025-11-10	125.6300	130.5000	125.6300	130.5000	+5.668%	7	137	-16.107%
2025-11-07	123.0800	124.1200	123.0800	123.5000	-0.403%	4	134	-11.352%
2025-11-06	129.9500	129.9500	123.6200	124.0000	-6.096%	122	133	-11.710%
2025-11-05	134.0000	134.0000	131.5000	132.0500	-2.546%	11	162	-17.092%
2025-11-03	139.0000	139.0000	135.5000	135.5000	-1.954%	6	154	-19.203%
2025-10-31	137.9000	139.4200	137.0000	138.2000	-3.626%	10	154	-20.781%
2025-10-30	146.1200	146.1200	143.2000	143.4000	-7.202%	10	151	-23.654%
2025-10-29	153.9900	154.5300	153.0000	154.5300	-1.823%	6	146	-29.153%
2025-10-28	160.0000	160.0000	155.6600	157.4000	+7.140%	19	147	-30.445%
2025-10-27	146.6000	146.9100	146.6000	146.9100	+5.645%	43	95	-25.478%
2025-10-23	137.5000	139.0600	137.5000	139.0600	+1.208%	2	95	-21.271%
2025-10-22	138.5100	138.7900	137.4000	137.4000	+2.960%	5	95	-20.320%
2025-10-20	132.1500	133.7100	132.1500	133.4500	+1.715%	3	97	-17.962%
2025-10-17	131.6700	131.6700	131.2000	131.2000	-0.666%	2	95	-16.555%
2025-10-13	132.0800	132.0800	132.0800	132.0800	-3.238%	1	94	-17.111%
2025-10-10	139.0000	139.0000	136.5000	136.5000	-0.799%	2	93	-19.795%
2025-10-09	136.5000	137.6000	136.5000	137.6000	-1.468%	11	92	-20.436%
2025-10-06	136.0200	139.6500	136.0200	139.6500	+7.672%	4	91	-21.604%
2025-10-01	129.7000	129.7000	129.7000	129.7000	-0.208%	30	89	-15.590%
2025-09-29	132.2700	132.2700	129.9700	129.9700	+0.255%	11	89	-15.765%
2025-09-26	129.6400	129.6400	129.6400	129.6400	+1.918%	1	78	-15.551%
2025-09-24	127.8000	128.0000	126.6000	127.2000	-0.703%	46	78	-13.931%
2025-09-23	129.0000	130.3200	128.1000	128.1000	-0.350%	22	37	-14.536%
2025-09-22	128.5500	128.5500	128.5500	128.5500	-0.318%	2	16	-14.835%
2025-09-19	128.9400	128.9600	128.9400	128.9600	+1.543%	2	17	-15.105%
2025-09-18	127.0000	127.0000	127.0000	127.0000	-2.540%	2	15	-13.795%
2025-09-16	130.4500	130.4500	130.3100	130.3100	+0.657%	10	13	-15.985%
2025-09-15	129.4600	129.4600	129.4600	129.4600	0.000%	3	3	-15.433%