Dark

MSFT20280121C460
MSFT Jan 21 2028 460.00 Call (MSFT280121C00460000)
option OPRA

EOD

Aug 3, 2026

104.64+18.909%(+16.64)353

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	97.0000	106.0000	97.0000	104.6400	+18.909%	353	904	0.000%
2026-07-31	83.4100	88.0000	78.0500	88.0000	+8.629%	114	916	+18.909%
2026-07-30	71.2500	83.7000	68.7600	81.0100	+52.849%	408	877	+29.169%
2026-07-29	52.5000	55.8000	52.4200	53.0000	-3.951%	35	873	+97.434%
2026-07-28	52.8500	55.2300	52.8500	55.1800	+5.085%	5	875	+89.634%
2026-07-27	52.3600	52.5100	52.3600	52.5100	+4.394%	2	877	+99.276%
2026-07-24	48.7700	50.3000	48.7700	50.3000	+3.605%	7	877	+108.032%
2026-07-23	47.8100	49.0300	47.8100	48.5500	-8.963%	9	872	+115.530%
2026-07-22	55.0000	55.0000	52.5100	53.3300	-8.760%	7	871	+96.212%
2026-07-21	58.4000	58.4500	58.4000	58.4500	-1.050%	9	870	+79.025%
2026-07-20	54.4500	59.0700	54.2000	59.0700	+5.482%	14	879	+77.146%
2026-07-17	52.9000	56.0000	52.9000	56.0000	-5.485%	3	873	+86.857%
2026-07-16	55.4600	59.2500	55.4600	59.2500	+3.548%	7	871	+76.608%
2026-07-15	56.0000	57.4500	55.9000	57.2200	+9.157%	8	876	+82.873%
2026-07-14	49.4300	54.0000	49.4300	52.4200	-4.829%	5	882	+99.618%
2026-07-13	52.0000	55.0800	52.0000	55.0800	+8.000%	2	883	+89.978%
2026-07-10	51.0000	51.0000	51.0000	51.0000	+6.963%	1	882	+105.176%
2026-07-09	45.9200	47.6800	45.6300	47.6800	-5.584%	27	881	+119.463%
2026-07-08	49.8500	50.5000	49.8500	50.5000	-5.959%	8	874	+107.208%
2026-07-07	54.0500	56.2700	53.7000	53.7000	+1.994%	4	875	+94.860%
2026-07-06	53.0000	53.0000	51.9300	52.6500	-4.098%	6	871	+98.746%
2026-07-02	52.6700	54.9000	52.6700	54.9000	+5.842%	12	867	+90.601%
2026-07-01	51.1600	53.2300	51.1600	51.8700	+13.501%	49	867	+101.735%
2026-06-30	46.4900	46.4900	45.7000	45.7000	-2.600%	7	862	+128.972%
2026-06-29	46.9100	46.9200	46.9100	46.9200	+0.903%	55	861	+123.018%
2026-06-26	40.1500	46.5000	40.1500	46.5000	+21.252%	41	861	+125.032%
2026-06-25	40.4200	40.8700	37.0000	38.3500	-11.021%	70	860	+172.855%
2026-06-24	45.9000	45.9500	43.1000	43.1000	-5.420%	65	824	+142.784%
2026-06-23	45.9000	45.9000	45.5700	45.5700	+4.662%	4	821	+129.625%
2026-06-22	46.5000	46.5000	43.3000	43.5400	-10.815%	15	819	+140.331%
2026-06-18	46.7800	48.8300	45.5000	48.8200	+3.542%	16	789	+114.338%
2026-06-17	51.9000	51.9000	47.1500	47.1500	-11.038%	40	789	+121.930%
2026-06-16	54.6000	54.6000	53.0000	53.0000	-7.938%	7	789	+97.434%
2026-06-15	56.0000	58.5100	56.0000	57.5700	+8.316%	33	782	+81.761%
2026-06-12	50.8000	53.1500	50.8000	53.1500	-0.654%	9	771	+96.877%
2026-06-11	51.9000	53.5000	50.6300	53.5000	-6.025%	16	764	+95.589%
2026-06-10	56.9300	56.9300	56.9300	56.9300	-2.684%	1	755	+83.805%
2026-06-09	62.2000	62.7500	57.0000	58.5000	-5.645%	17	754	+78.872%
2026-06-08	62.0200	62.0200	62.0000	62.0000	-4.542%	6	747	+68.774%
2026-06-05	71.0900	71.0900	63.5000	64.9500	-9.376%	15	742	+61.109%
2026-06-04	71.6700	71.6700	71.6700	71.6700	+0.844%	1	738	+46.003%
2026-06-03	73.6500	73.6500	68.5000	71.0700	-10.850%	16	737	+47.235%
2026-06-02	84.3100	84.3100	78.9500	79.7200	-13.984%	48	738	+31.259%
2026-06-01	88.1000	93.0000	88.1000	92.6800	+20.850%	100	731	+12.905%
2026-05-29	71.2000	78.0000	71.2000	76.6900	+14.531%	48	723	+36.445%
2026-05-28	64.0000	68.2000	64.0000	66.9600	+12.368%	11	744	+56.272%
2026-05-27	59.0000	60.4800	59.0000	59.5900	-2.311%	21	753	+75.600%
2026-05-26	60.0000	61.0000	60.0000	61.0000	-1.945%	2	736	+71.541%
2026-05-22	63.0500	63.4300	62.0400	62.2100	+0.339%	13	735	+68.204%
2026-05-21	63.3600	63.3600	62.0000	62.0000	-0.958%	6	736	+68.774%
2026-05-20	61.5000	62.6000	61.5000	62.6000	+1.871%	3	736	+67.157%
2026-05-19	70.0000	70.0000	61.4500	61.4500	-5.896%	7	732	+70.285%
2026-05-18	60.9500	65.3000	60.9500	65.3000	-0.183%	5	732	+60.245%
2026-05-15	60.3400	65.8500	60.3400	65.4200	+16.199%	15	732	+59.951%
2026-05-14	52.5000	57.7500	52.5000	56.3000	+5.728%	36	730	+85.861%
2026-05-13	54.3000	54.3000	53.0000	53.2500	-1.389%	19	742	+96.507%
2026-05-12	54.0000	54.0500	54.0000	54.0000	-2.439%	107	742	+93.778%
2026-05-11	55.7000	56.0000	55.0000	55.3500	-3.571%	64	742	+89.051%
2026-05-08	58.2900	58.9600	57.4000	57.4000	-9.862%	21	726	+82.300%
2026-05-07	62.1400	64.2800	61.6300	63.6800	+10.748%	13	718	+64.322%
2026-05-06	55.6100	57.5000	55.6100	57.5000	+2.936%	16	729	+81.983%
2026-05-05	55.8600	55.8600	55.8600	55.8600	-5.145%	1	728	+87.325%
2026-05-04	60.3400	60.3400	58.8900	58.8900	+0.324%	4	729	+77.687%
2026-05-01	60.0000	60.0000	57.8000	58.7000	+4.821%	171	718	+78.262%
2026-04-30	58.1500	58.1500	51.5800	56.0000	-13.727%	54	718	+86.857%
2026-04-29	67.0600	67.4800	64.9100	64.9100	-4.894%	34	711	+61.208%
2026-04-28	68.4300	68.8400	66.9000	68.2500	+3.409%	190	697	+53.319%
2026-04-27	63.0000	66.2200	63.0000	66.0000	-2.222%	5	563	+58.545%
2026-04-24	63.9000	67.5000	63.0000	67.5000	+12.688%	58	561	+55.022%
2026-04-23	65.0000	66.0000	59.9000	59.9000	-16.806%	17	526	+74.691%
2026-04-22	69.4900	72.0000	69.4900	72.0000	+8.926%	26	518	+45.333%
2026-04-21	66.2500	66.5300	66.1000	66.1000	+4.423%	32	515	+58.306%
2026-04-20	63.6500	63.6500	63.3000	63.3000	-0.628%	2	515	+65.308%
2026-04-17	66.6500	71.5500	63.7000	63.7000	-0.671%	29	515	+64.270%
2026-04-16	62.5000	65.1500	62.5000	64.1300	+5.252%	39	518	+63.169%
2026-04-15	57.9500	60.9300	57.4600	60.9300	+20.893%	40	526	+71.738%
2026-04-14	47.7000	51.8200	47.7000	50.4000	+11.727%	56	525	+107.619%
2026-04-13	40.0000	45.2000	40.0000	45.1100	+13.770%	24	515	+131.966%
2026-04-10	40.3500	41.0000	38.9400	39.6500	+1.667%	24	497	+163.909%
2026-04-09	38.5000	39.0000	38.0000	39.0000	-0.409%	4	491	+168.308%
2026-04-08	42.5000	42.8300	39.1600	39.1600	+0.668%	11	490	+167.211%
2026-04-07	38.9000	38.9000	38.9000	38.9000	-1.768%	1	489	+168.997%
2026-04-06	39.5800	39.6000	39.5800	39.6000	-0.876%	2	489	+164.242%
2026-04-02	39.4700	39.9500	39.4700	39.9500	-1.358%	2	487	+161.927%
2026-04-01	39.8000	40.5000	39.8000	40.5000	+3.926%	2	487	+158.370%
2026-03-31	38.6600	39.8000	37.1800	38.9700	+8.764%	24	486	+168.514%
2026-03-30	35.9900	35.9900	35.8300	35.8300	+0.308%	6	475	+192.046%
2026-03-27	36.4000	36.4000	35.5000	35.7200	-7.052%	148	471	+192.945%
2026-03-26	39.8600	40.0000	38.4300	38.4300	-3.781%	73	430	+172.287%
2026-03-25	42.2000	42.2000	39.9400	39.9400	-4.289%	14	371	+161.993%
2026-03-24	43.5700	43.5700	41.0600	41.7300	-6.582%	21	371	+150.755%
2026-03-23	44.7200	44.7200	44.4600	44.6700	-3.645%	4	364	+134.251%
2026-03-20	46.9700	46.9700	46.1500	46.3600	-3.718%	11	365	+125.712%
2026-03-19	48.3500	48.3500	48.1500	48.1500	-3.313%	3	365	+117.321%
2026-03-18	50.9000	50.9000	49.8000	49.8000	-6.197%	10	365	+110.120%
2026-03-16	52.6000	53.0900	52.2100	53.0900	+0.264%	9	361	+97.099%
2026-03-13	54.0600	54.0600	52.9500	52.9500	-8.073%	9	358	+97.620%
2026-03-12	57.0800	57.6000	56.9100	57.6000	-0.260%	7	356	+81.667%
2026-03-11	59.7000	59.7000	57.0600	57.7500	-2.433%	10	363	+81.195%
2026-03-10	61.0000	61.0000	58.1500	59.1900	-5.296%	43	359	+76.787%
2026-03-06	64.2500	64.2500	62.5000	62.5000	+0.806%	2	316	+67.424%
2026-03-05	63.5500	63.5500	62.0000	62.0000	-1.431%	2	314	+68.774%
2026-03-04	59.6000	62.9000	59.6000	62.9000	+4.312%	3	315	+66.359%
2026-03-03	55.7000	60.3000	55.7000	60.3000	+3.697%	3	318	+73.532%
2026-02-26	59.1000	60.4000	57.2500	58.1500	+5.535%	7	318	+79.948%
2026-02-25	55.0200	55.1000	54.7000	55.1000	+10.266%	10	310	+89.909%
2026-02-24	50.0100	50.1000	48.8600	49.9700	+0.929%	10	310	+109.406%
2026-02-23	50.8000	50.8000	49.5100	49.5100	-8.315%	7	309	+111.351%
2026-02-20	53.7000	54.6000	53.5000	54.0000	-1.550%	31	303	+93.778%
2026-02-19	57.4000	57.4000	54.8500	54.8500	+0.735%	7	313	+90.775%
2026-02-18	54.1800	54.8800	54.1800	54.4500	+2.736%	36	309	+92.176%
2026-02-17	53.4500	53.4500	52.5000	53.0000	-3.986%	22	296	+97.434%
2026-02-13	55.9900	56.3000	55.2000	55.2000	-3.497%	6	294	+89.565%
2026-02-12	55.1100	57.2000	53.9000	57.2000	0.000%	9	294	+82.937%
2026-02-11	61.6000	61.6000	56.3000	57.2000	-13.621%	7	287	+82.937%
2026-02-10	63.7000	66.2200	63.7000	66.2200	+8.629%	4	289	+58.019%
2026-02-09	57.4000	61.7100	57.4000	60.9600	+10.635%	5	290	+71.654%
2026-02-06	53.2800	55.2500	51.9100	55.1000	+7.512%	12	287	+89.909%
2026-02-05	56.5000	56.5000	51.2500	51.2500	-15.776%	23	286	+104.176%
2026-02-04	59.7100	62.5500	59.7100	60.8500	+4.733%	13	271	+71.964%
2026-02-03	63.5000	63.5000	58.1000	58.1000	-9.642%	50	267	+80.103%
2026-02-02	67.5000	67.5000	64.3000	64.3000	-8.807%	18	263	+62.737%
2026-01-30	72.0000	72.0000	70.5100	70.5100	-1.933%	13	251	+48.404%
2026-01-29	72.0000	72.0000	65.8500	71.9000	-29.093%	134	246	+45.535%
2026-01-28	99.9600	101.4000	99.6000	101.4000	+0.585%	8	201	+3.195%
2026-01-27	98.8000	101.3000	98.1000	100.8100	+6.116%	23	199	+3.799%
2026-01-26	92.3100	95.7700	92.3100	95.0000	+4.396%	9	207	+10.147%
2026-01-23	82.4900	92.6100	82.4900	91.0000	+12.429%	78	204	+14.989%
2026-01-22	79.8000	81.7000	79.8000	80.9400	+8.021%	6	155	+29.281%
2026-01-21	78.6400	80.0000	74.9300	74.9300	-8.118%	20	152	+39.650%
2026-01-20	81.8000	82.4500	79.4000	81.5500	-4.575%	16	136	+28.314%
2026-01-16	85.2500	87.3400	85.2500	85.4600	+0.719%	10	123	+22.443%
2026-01-15	88.6600	88.6600	84.8500	84.8500	-0.493%	4	123	+23.324%
2026-01-14	88.8800	89.8000	84.9000	85.2700	-5.696%	50	121	+22.716%
2026-01-13	94.8500	95.0000	90.4200	90.4200	-5.842%	16	109	+15.727%
2026-01-09	94.2900	96.0300	94.2900	96.0300	-2.260%	17	97	+8.966%
2026-01-08	98.5000	98.5000	98.0000	98.2500	-4.230%	7	80	+6.504%
2026-01-07	102.6500	102.6500	102.5900	102.5900	+4.898%	2	80	+1.998%
2026-01-06	96.9800	97.8000	96.9800	97.8000	+2.141%	4	79	+6.994%
2026-01-05	95.7500	95.7500	95.7500	95.7500	-0.167%	1	77	+9.285%
2026-01-02	95.9100	95.9100	95.9100	95.9100	-6.883%	1	77	+9.102%
2025-12-31	103.0000	103.0000	103.0000	103.0000	-1.530%	1	75	+1.592%
2025-12-29	103.6500	104.6000	103.3500	104.6000	-1.134%	10	75	+0.038%
2025-12-26	105.5000	105.8000	104.7000	105.8000	-0.255%	7	73	-1.096%
2025-12-23	105.9000	106.0700	105.9000	106.0700	+1.058%	4	72	-1.348%
2025-12-18	104.9600	104.9600	104.9600	104.9600	+2.983%	3	72	-0.305%
2025-12-17	101.9200	101.9200	101.9200	101.9200	-1.906%	2	72	+2.669%
2025-12-12	103.2300	103.9000	103.2300	103.9000	-1.000%	2	72	+0.712%
2025-12-11	105.1600	105.1600	104.9500	104.9500	+0.913%	2	72	-0.295%
2025-12-05	104.3000	104.3000	104.0000	104.0000	+1.286%	2	72	+0.615%
2025-12-03	105.3000	105.3000	102.6800	102.6800	-4.484%	2	71	+1.909%
2025-11-26	107.5000	107.5000	107.5000	107.5000	+4.776%	10	70	-2.660%
2025-11-25	95.6000	102.6000	95.6000	102.6000	+1.968%	11	70	+1.988%
2025-11-24	100.0000	100.6200	100.0000	100.6200	+0.620%	2	66	+3.995%
2025-11-21	99.3500	101.4000	99.3200	100.0000	-9.124%	12	65	+4.640%
2025-11-19	110.0400	110.0400	110.0400	110.0400	-2.723%	10	65	-4.907%
2025-11-18	113.1200	113.1200	113.1200	113.1200	-10.683%	1	65	-7.496%
2025-11-17	128.0000	128.0000	126.6500	126.6500	+0.957%	6	65	-17.379%
2025-11-14	124.9400	125.4500	124.9400	125.4500	-1.267%	2	63	-16.588%
2025-11-13	127.0600	127.0600	127.0600	127.0600	+5.269%	5	61	-17.645%
2025-11-12	120.6500	120.7000	120.6500	120.7000	-1.870%	3	59	-13.306%
2025-11-11	123.0000	123.0000	123.0000	123.0000	+1.611%	10	50	-14.927%
2025-11-10	123.0500	123.0500	121.0500	121.0500	+2.934%	2	50	-13.556%
2025-11-07	118.4400	118.4400	117.6000	117.6000	-3.725%	14	48	-11.020%
2025-11-06	122.1500	122.1500	122.1500	122.1500	-2.592%	1	54	-14.335%
2025-11-05	127.6800	127.6800	125.4000	125.4000	-3.568%	4	53	-16.555%
2025-11-03	133.2500	133.2500	130.0400	130.0400	-1.110%	5	51	-19.532%
2025-10-31	132.8700	132.8700	131.5000	131.5000	-2.952%	3	51	-20.426%
2025-10-30	140.8700	140.8700	135.5000	135.5000	-8.384%	5	49	-22.775%
2025-10-29	147.9000	147.9000	147.9000	147.9000	-2.072%	1	44	-29.249%
2025-10-28	149.4100	151.0300	149.4100	151.0300	+13.428%	13	43	-30.716%
2025-10-24	133.1100	133.1500	133.1100	133.1500	+2.085%	11	36	-21.412%
2025-10-22	130.4300	130.4300	130.4300	130.4300	+5.185%	1	26	-19.773%
2025-10-16	124.0000	124.0000	124.0000	124.0000	-0.113%	1	26	-15.613%
2025-10-10	130.6000	130.6000	124.1400	124.1400	-4.874%	10	26	-15.708%
2025-10-09	130.5000	130.5000	130.5000	130.5000	-2.612%	8	20	-19.816%
2025-10-08	134.0000	134.0000	134.0000	134.0000	+4.443%	3	14	-21.910%
2025-10-03	128.3000	128.3000	128.3000	128.3000	+1.079%	1	12	-18.441%
2025-10-02	126.9300	126.9300	126.9300	126.9300	+4.220%	3	12	-17.561%
2025-09-30	121.7900	121.7900	121.7900	121.7900	-2.925%	1	9	-14.082%
2025-09-29	125.4600	125.4600	125.4600	125.4600	+5.031%	1	8	-16.595%
2025-09-25	120.3000	120.3000	119.4500	119.4500	-0.342%	7	8	-12.398%
2025-09-17	119.8600	119.8600	119.8600	119.8600	-2.592%	1	2	-12.698%
2025-09-15	123.0500	123.0500	123.0500	123.0500	0.000%	1	1	-14.961%