Dark

MSFT20280121C480
MSFT Jan 21 2028 480.00 Call (MSFT280121C00480000)
option OPRA

EOD

Aug 3, 2026

94.17+20.886%(+16.27)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	91.0000	96.0800	90.5100	94.1700	+20.886%	138	2,026	0.000%
2026-07-31	72.7000	78.3500	71.6000	77.9000	+4.888%	38	1,967	+20.886%
2026-07-30	61.8500	74.2700	61.8500	74.2700	+65.412%	227	1,952	+26.794%
2026-07-29	46.5300	46.9300	44.9000	44.9000	-5.672%	50	2,021	+109.733%
2026-07-28	47.4300	47.6000	45.8300	47.6000	+2.786%	3	2,023	+97.836%
2026-07-27	46.6000	46.6000	45.0000	46.3100	+4.964%	28	2,021	+103.347%
2026-07-24	44.1200	44.3000	44.1200	44.1200	+3.519%	6	2,036	+113.441%
2026-07-23	48.0000	48.0000	42.6200	42.6200	-13.020%	17	2,036	+120.953%
2026-07-22	49.0000	49.0000	49.0000	49.0000	-3.922%	8	2,035	+92.184%
2026-07-21	51.0000	51.0000	51.0000	51.0000	-1.923%	2	2,043	+84.647%
2026-07-20	48.0000	52.0000	48.0000	52.0000	+2.970%	14	2,045	+81.096%
2026-07-17	50.5000	50.5000	50.5000	50.5000	-6.481%	2	2,037	+86.475%
2026-07-16	49.8800	54.0000	49.8800	54.0000	+8.543%	22	2,037	+74.389%
2026-07-15	50.2500	50.2500	49.7500	49.7500	+13.068%	2	2,034	+89.286%
2026-07-14	44.0000	44.0000	44.0000	44.0000	-8.333%	4	2,034	+114.023%
2026-07-13	47.0400	49.5800	47.0400	48.0000	+6.195%	19	2,034	+96.188%
2026-07-10	45.0200	45.2000	43.9500	45.2000	+2.494%	16	2,029	+108.341%
2026-07-09	40.7100	44.1000	40.7100	44.1000	-0.564%	5	2,019	+113.537%
2026-07-08	45.5100	45.5100	44.3500	44.3500	-10.585%	4	2,019	+112.334%
2026-07-07	50.8000	50.8000	49.4500	49.6000	+6.781%	31	2,019	+89.859%
2026-07-06	46.3800	46.4500	46.3800	46.4500	-5.800%	5	2,011	+102.734%
2026-07-02	46.3000	49.3100	46.3000	49.3100	+5.997%	13	2,006	+90.975%
2026-07-01	43.2500	48.3000	43.2500	46.5200	+14.104%	9	2,006	+102.429%
2026-06-30	39.6200	41.4500	39.6200	40.7700	+2.566%	25	2,003	+130.979%
2026-06-29	39.4500	39.7500	39.4500	39.7500	0.000%	2	1,996	+136.906%
2026-06-26	35.5000	41.0000	35.4600	39.7500	+16.364%	11	1,995	+136.906%
2026-06-25	36.0000	36.0100	33.1800	34.1600	-7.676%	40	1,988	+175.673%
2026-06-24	39.1500	40.7500	37.0000	37.0000	-9.046%	15	1,987	+154.514%
2026-06-23	40.3500	40.6800	39.5000	40.6800	+4.981%	24	1,982	+131.490%
2026-06-22	43.3000	43.4000	38.2000	38.7500	-10.342%	38	2,002	+143.019%
2026-06-18	41.1000	43.7100	41.1000	43.2200	+2.905%	30	1,951	+117.885%
2026-06-17	42.5700	42.5700	42.0000	42.0000	-17.647%	2	1,951	+124.214%
2026-06-15	50.0000	51.0000	50.0000	51.0000	+8.051%	2	1,951	+84.647%
2026-06-12	44.5600	47.2000	44.5600	47.2000	-0.317%	19	1,951	+99.513%
2026-06-11	45.8800	47.4000	44.8000	47.3500	-8.325%	109	1,947	+98.881%
2026-06-10	51.2500	52.4000	51.2500	51.6500	-1.431%	13	1,936	+82.323%
2026-06-09	57.0000	57.0000	51.7000	52.4000	-4.117%	30	1,928	+79.714%
2026-06-08	55.5000	56.0000	54.6500	54.6500	-4.508%	13	1,902	+72.315%
2026-06-05	63.5400	63.6000	57.2300	57.2300	-11.791%	14	1,898	+64.547%
2026-06-04	64.8800	64.8800	64.8800	64.8800	+3.791%	1	1,898	+45.145%
2026-06-03	70.4000	70.4000	62.5100	62.5100	-13.481%	9	1,898	+50.648%
2026-06-02	75.4000	75.4000	71.6500	72.2500	-11.469%	33	1,896	+30.339%
2026-06-01	81.6000	84.5000	79.9300	81.6100	+19.226%	322	1,885	+15.390%
2026-05-29	67.9500	70.7300	66.2500	68.4500	+12.490%	45	1,801	+37.575%
2026-05-28	60.2500	60.9800	58.1300	60.8500	+12.643%	422	1,804	+54.758%
2026-05-27	53.4200	54.0200	53.4200	54.0200	+0.840%	2	1,437	+74.324%
2026-05-26	54.0500	55.9000	53.5000	53.5700	-3.460%	12	1,437	+75.789%
2026-05-22	56.7500	56.7500	55.4900	55.4900	-0.751%	7	1,441	+69.706%
2026-05-21	54.8000	56.0000	54.8000	55.9100	-0.746%	10	1,442	+68.431%
2026-05-20	52.8000	56.3300	52.8000	56.3300	+2.623%	105	1,442	+67.176%
2026-05-19	55.0300	55.0300	54.8900	54.8900	-2.850%	2	1,464	+71.561%
2026-05-18	53.6500	56.7900	53.6500	56.5000	-1.910%	5	1,464	+66.673%
2026-05-15	53.0000	60.2300	53.0000	57.6000	+18.202%	22	1,464	+63.490%
2026-05-14	49.0000	50.5000	48.7300	48.7300	+3.023%	6	1,464	+93.249%
2026-05-13	46.5000	47.3000	46.3800	47.3000	-1.458%	6	1,463	+99.091%
2026-05-12	48.2700	48.3900	47.8000	48.0000	0.000%	16	1,463	+96.188%
2026-05-11	48.0300	49.2700	48.0000	48.0000	-5.325%	10	1,463	+96.188%
2026-05-08	51.2000	51.3000	50.6900	50.7000	-7.818%	46	1,470	+85.740%
2026-05-07	54.2500	55.6800	53.3300	55.0000	+10.375%	7	1,453	+71.218%
2026-05-06	47.5800	52.0000	46.1500	49.8300	+1.902%	7	1,456	+88.983%
2026-05-05	50.8500	50.8500	47.9000	48.9000	-2.298%	19	1,454	+92.577%
2026-05-04	51.5000	53.0000	50.0500	50.0500	-2.055%	50	1,442	+88.152%
2026-05-01	52.6600	53.0000	51.1000	51.1000	+3.989%	77	1,363	+84.286%
2026-04-30	51.1200	51.1200	46.0000	49.1400	-16.143%	28	1,363	+91.636%
2026-04-29	61.6500	61.6500	58.5000	58.6000	-2.739%	8	1,373	+60.700%
2026-04-27	57.2100	60.9700	57.2100	60.2500	+1.774%	6	1,371	+56.299%
2026-04-24	57.0000	59.2000	56.1700	59.2000	+9.225%	6	1,367	+59.071%
2026-04-23	57.1000	57.2900	53.8000	54.2000	-12.581%	59	1,364	+73.745%
2026-04-22	61.4800	63.0000	61.4800	62.0000	+6.897%	20	1,312	+51.887%
2026-04-21	59.2500	60.3100	58.0000	58.0000	+6.735%	6	1,315	+62.362%
2026-04-20	54.7500	55.0000	54.3400	54.3400	-12.945%	28	1,315	+73.298%
2026-04-17	58.3000	62.9300	58.3000	62.4200	+10.870%	10	1,297	+50.865%
2026-04-16	55.1500	57.1500	55.1500	56.3000	+4.530%	36	1,295	+67.265%
2026-04-15	47.0000	54.1400	47.0000	53.8600	+23.532%	36	1,295	+74.842%
2026-04-14	45.2200	45.3000	43.6000	43.6000	+8.458%	21	1,300	+115.986%
2026-04-13	35.5500	40.4400	35.5500	40.2000	+18.409%	42	1,298	+134.254%
2026-04-10	34.9600	34.9600	33.6500	33.9500	+2.879%	8	1,266	+177.378%
2026-04-09	32.5000	33.2800	32.5000	33.0000	-7.303%	10	1,265	+185.364%
2026-04-08	37.3000	37.3000	35.6000	35.6000	+4.552%	10	1,263	+164.522%
2026-04-07	31.8400	34.0500	31.8400	34.0500	-0.264%	6	1,262	+176.564%
2026-04-06	34.2700	34.2700	33.8600	34.1400	+0.382%	4	1,264	+175.835%
2026-04-02	32.6000	34.0100	32.4000	34.0100	+0.741%	9	1,271	+176.889%
2026-04-01	34.5000	34.5000	33.7600	33.7600	-0.413%	6	1,271	+178.940%
2026-03-31	33.5000	34.0000	32.5000	33.9000	+10.784%	37	1,267	+177.788%
2026-03-30	31.0000	32.2000	29.8500	30.6000	0.000%	121	1,257	+207.745%
2026-03-27	31.7000	31.7000	30.5000	30.6000	-8.383%	137	1,236	+207.745%
2026-03-26	35.7000	35.7000	33.3000	33.4000	-4.161%	55	1,160	+181.946%
2026-03-25	35.4500	35.5400	34.5200	34.8500	-1.969%	12	1,159	+170.215%
2026-03-24	36.6000	36.8700	35.5100	35.5500	-8.940%	11	1,157	+164.895%
2026-03-23	40.0000	40.6600	39.0000	39.0400	-1.786%	38	1,159	+141.214%
2026-03-20	40.0500	40.3000	39.7500	39.7500	-4.124%	15	1,160	+136.906%
2026-03-19	42.7500	42.7500	41.4300	41.4600	-3.244%	8	1,159	+127.135%
2026-03-18	44.3000	44.3000	42.8500	42.8500	-6.746%	5	1,160	+119.767%
2026-03-17	46.6000	46.6000	45.9500	45.9500	-3.222%	6	1,156	+104.940%
2026-03-16	47.4800	47.4800	47.4800	47.4800	+1.888%	21	1,154	+98.336%
2026-03-13	49.5500	49.5500	46.6000	46.6000	-6.388%	30	1,166	+102.082%
2026-03-12	50.2000	51.4500	49.7800	49.7800	-2.392%	28	1,153	+89.172%
2026-03-11	51.0000	51.2500	50.9500	51.0000	-2.299%	303	1,134	+84.647%
2026-03-10	52.5700	52.5700	52.2000	52.2000	-0.477%	4	835	+80.402%
2026-03-09	53.0000	53.0000	52.4500	52.4500	-7.414%	2	835	+79.542%
2026-03-06	56.3000	57.0300	56.3000	56.6500	+0.515%	12	836	+66.231%
2026-03-05	56.4000	56.4000	56.3600	56.3600	+0.643%	2	844	+67.087%
2026-03-04	53.2500	56.0000	53.2500	56.0000	+3.993%	2	843	+68.161%
2026-03-03	51.5500	53.8500	51.5100	53.8500	+9.898%	13	845	+74.875%
2026-03-02	49.0000	49.0000	49.0000	49.0000	+3.049%	1	846	+92.184%
2026-02-27	47.8000	47.8500	47.5500	47.5500	-7.974%	19	847	+98.044%
2026-02-26	51.0000	51.6700	51.0000	51.6700	+5.084%	8	854	+82.253%
2026-02-25	48.4200	50.0000	48.4200	49.1700	+11.877%	3	856	+91.519%
2026-02-24	44.8300	44.8300	43.3000	43.9500	+3.607%	4	856	+114.266%
2026-02-23	44.4000	45.0000	42.4200	42.4200	-10.601%	43	854	+121.994%
2026-02-20	47.4500	48.5500	47.4500	47.4500	+0.957%	13	836	+98.462%
2026-02-19	48.3300	50.5500	47.0000	47.0000	-1.468%	48	838	+100.362%
2026-02-18	48.3500	48.3500	47.7000	47.7000	+2.802%	31	805	+97.421%
2026-02-17	47.4500	47.4500	46.4000	46.4000	-7.293%	59	803	+102.953%
2026-02-13	49.5300	50.3000	48.0500	50.0500	-1.009%	31	800	+88.152%
2026-02-12	48.8700	50.6500	48.8700	50.5600	+0.617%	9	800	+86.254%
2026-02-11	53.0000	53.0000	49.7500	50.2500	-8.786%	16	800	+87.403%
2026-02-10	57.8600	58.7600	55.0900	55.0900	+1.511%	110	797	+70.938%
2026-02-09	49.0000	54.2700	48.9000	54.2700	+10.710%	17	788	+73.521%
2026-02-06	46.2600	49.0200	44.8000	49.0200	+7.974%	9	782	+92.105%
2026-02-05	49.2400	49.8000	44.9200	45.4000	-14.646%	227	782	+107.423%
2026-02-04	51.9000	53.1900	51.8800	53.1900	+4.253%	5	662	+77.045%
2026-02-03	53.5000	53.6000	51.0200	51.0200	-10.239%	49	659	+84.575%
2026-02-02	60.3700	60.8000	56.8400	56.8400	-7.877%	17	689	+65.676%
2026-01-30	65.0000	65.0000	61.7000	61.7000	+1.731%	42	687	+52.626%
2026-01-29	64.0000	64.4500	57.9500	60.6500	-32.991%	168	682	+55.268%
2026-01-28	89.7000	90.5100	89.3000	90.5100	+0.210%	28	555	+4.044%
2026-01-27	88.1500	91.3300	88.1500	90.3200	+5.699%	14	567	+4.263%
2026-01-26	83.7600	86.2800	83.7600	85.4500	+2.335%	95	559	+10.205%
2026-01-23	82.7000	83.5000	82.7000	83.5000	+15.331%	4	479	+12.778%
2026-01-22	69.2500	72.4000	69.2500	72.4000	+6.471%	7	480	+30.069%
2026-01-21	68.2000	68.2000	65.9300	68.0000	-6.529%	10	477	+38.485%
2026-01-20	72.4500	72.7500	72.2800	72.7500	-5.446%	17	472	+29.443%
2026-01-16	76.6000	76.9400	76.6000	76.9400	+1.840%	3	476	+22.394%
2026-01-15	76.1500	77.2000	75.5500	75.5500	-3.868%	5	476	+24.646%
2026-01-14	79.2500	79.2500	78.5900	78.5900	-3.095%	2	477	+19.824%
2026-01-13	81.6000	82.0000	80.6000	81.1000	-6.782%	23	476	+16.116%
2026-01-12	87.3300	87.3300	87.0000	87.0000	-1.136%	16	471	+8.241%
2026-01-09	85.0000	88.0000	85.0000	88.0000	+1.324%	10	456	+7.011%
2026-01-08	90.1000	90.1000	86.8500	86.8500	-7.606%	14	447	+8.428%
2026-01-07	88.8000	95.0000	88.8000	94.0000	+7.245%	17	437	+0.181%
2026-01-06	85.8000	87.6500	85.8000	87.6500	+3.118%	31	425	+7.439%
2026-01-05	85.7500	86.4800	85.0000	85.0000	-0.293%	14	420	+10.788%
2026-01-02	89.9500	89.9500	84.1400	85.2500	-7.458%	34	408	+10.463%
2025-12-31	92.5500	93.4500	92.1200	92.1200	-2.622%	20	388	+2.225%
2025-12-30	94.1100	94.6000	94.1100	94.6000	+1.176%	2	388	-0.455%
2025-12-29	94.5000	94.5000	93.0500	93.5000	-1.194%	13	388	+0.717%
2025-12-26	94.3000	94.7400	94.1500	94.6300	-0.932%	24	398	-0.486%
2025-12-24	95.5200	95.5200	95.5200	95.5200	-0.073%	1	397	-1.413%
2025-12-23	95.2000	95.5900	95.0500	95.5900	+0.833%	17	397	-1.486%
2025-12-22	95.7200	95.7200	94.8000	94.8000	+0.905%	7	398	-0.665%
2025-12-19	95.2200	95.2200	93.9500	93.9500	-2.115%	3	405	+0.234%
2025-12-18	93.7000	95.9800	93.7000	95.9800	+5.126%	3	402	-1.886%
2025-12-17	90.7500	91.5400	90.0000	91.3000	+1.444%	23	402	+3.143%
2025-12-16	88.0000	90.0000	88.0000	90.0000	+1.044%	3	394	+4.633%
2025-12-15	93.4000	93.4000	89.0700	89.0700	-5.295%	32	391	+5.726%
2025-12-12	94.0000	94.5500	93.6500	94.0500	-3.598%	10	413	+0.128%
2025-12-11	94.4700	98.0000	94.1800	97.5600	+4.231%	16	408	-3.475%
2025-12-10	94.5000	95.4000	93.6000	93.6000	-8.325%	16	408	+0.609%
2025-12-09	101.5200	102.1000	101.5200	102.1000	+0.879%	2	397	-7.767%
2025-12-08	100.8500	101.2100	100.8500	101.2100	+5.077%	3	395	-6.956%
2025-12-05	94.0300	96.3200	94.0000	96.3200	+2.077%	6	397	-2.232%
2025-12-04	92.9600	94.5500	92.0000	94.3600	+1.637%	9	399	-0.201%
2025-12-03	96.5000	96.5000	91.0500	92.8400	-7.160%	81	391	+1.433%
2025-12-02	98.3500	101.5000	98.3500	100.0000	+0.513%	14	322	-5.830%
2025-12-01	98.9000	100.0000	98.0000	99.4900	-2.413%	67	316	-5.347%
2025-11-28	99.8500	102.3400	99.8500	101.9500	+2.462%	15	311	-7.631%
2025-11-26	96.5400	100.1200	96.1500	99.5000	+7.301%	11	301	-5.357%
2025-11-25	87.6600	93.0000	86.8500	92.7300	+1.256%	25	301	+1.553%
2025-11-24	90.0000	91.5800	90.0000	91.5800	+1.722%	14	278	+2.828%
2025-11-21	95.3000	95.3000	89.8300	90.0300	-5.381%	63	270	+4.598%
2025-11-20	103.6000	103.6000	95.1500	95.1500	-5.624%	18	223	-1.030%
2025-11-19	101.2100	101.2400	99.0000	100.8200	-5.235%	87	213	-6.596%
2025-11-18	105.4500	106.3900	103.7100	106.3900	-7.760%	15	146	-11.486%
2025-11-17	115.3400	115.3400	115.3400	115.3400	-0.432%	1	137	-18.354%
2025-11-14	116.8500	116.8500	115.8400	115.8400	+3.456%	3	138	-18.707%
2025-11-13	111.8300	111.9700	111.5500	111.9700	+2.032%	4	136	-15.897%
2025-11-12	112.3000	112.3000	109.7400	109.7400	-4.491%	3	137	-14.188%
2025-11-11	114.5000	114.9000	114.5000	114.9000	+2.261%	3	135	-18.042%
2025-11-10	112.8300	112.8300	111.2200	112.3600	+5.255%	3	133	-16.189%
2025-11-07	107.5500	107.5500	106.7500	106.7500	-1.047%	2	131	-11.785%
2025-11-06	109.7000	109.7000	107.8800	107.8800	-6.630%	4	131	-12.709%
2025-11-05	116.0000	116.0000	114.6500	115.5400	+0.078%	20	128	-18.496%
2025-11-04	115.2900	115.4500	115.2900	115.4500	-4.270%	3	111	-18.432%
2025-10-31	119.0000	120.6000	118.8900	120.6000	-2.899%	52	111	-21.915%
2025-10-30	124.2000	124.2000	124.2000	124.2000	-9.356%	20	63	-24.179%
2025-10-28	139.0000	139.5700	136.5800	137.0200	+7.720%	10	43	-31.273%
2025-10-27	125.5000	127.2000	125.5000	127.2000	+5.167%	2	40	-25.967%
2025-10-23	120.3300	120.9500	120.3300	120.9500	+3.775%	2	40	-22.141%
2025-10-20	116.5500	116.5500	116.5500	116.5500	+0.865%	2	37	-19.202%
2025-10-17	114.7500	115.5500	114.7500	115.5500	+1.271%	2	35	-18.503%
2025-10-15	114.1000	114.1000	114.1000	114.1000	+1.449%	1	34	-17.467%
2025-10-14	111.3500	112.4700	111.3500	112.4700	-2.200%	18	33	-16.271%
2025-10-13	115.0000	115.0000	115.0000	115.0000	-4.746%	2	16	-18.113%
2025-10-06	120.0500	120.7300	120.0500	120.7300	+6.024%	3	14	-22.000%
2025-09-30	113.8700	113.8700	113.8700	113.8700	-0.114%	1	14	-17.300%
2025-09-29	114.0000	114.0000	114.0000	114.0000	+4.015%	1	13	-17.395%
2025-09-26	109.6000	109.6000	109.6000	109.6000	+0.183%	1	12	-14.078%
2025-09-24	110.1000	110.1000	109.4000	109.4000	-1.264%	4	11	-13.921%
2025-09-23	110.8000	110.8000	110.8000	110.8000	-3.147%	2	7	-15.009%
2025-09-22	114.4000	114.4000	114.4000	114.4000	+3.063%	2	5	-17.684%
2025-09-19	112.1000	112.1000	111.0000	111.0000	+1.463%	3	7	-15.162%
2025-09-18	109.5300	109.5300	109.4000	109.4000	-0.582%	2	4	-13.921%
2025-09-17	110.0400	110.0400	110.0400	110.0400	-1.203%	1	2	-14.422%
2025-09-16	111.3800	111.3800	111.3800	111.3800	-1.355%	1	1	-15.452%
2025-09-15	112.9100	112.9100	112.9100	112.9100	0.000%	1	1	-16.597%