Dark

MSFT20280121C490
MSFT Jan 21 2028 490.00 Call (MSFT280121C00490000)
option OPRA

EOD

Aug 3, 2026

88.60+20.956%(+15.35)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	85.0000	91.0000	85.0000	88.6000	+20.956%	58	920	0.000%
2026-07-31	68.0500	73.2500	68.0500	73.2500	+8.841%	15	900	+20.956%
2026-07-30	62.0700	69.3600	58.2500	67.3000	+59.290%	230	906	+31.649%
2026-07-29	42.8500	43.9500	42.2500	42.2500	-9.140%	8	869	+109.704%
2026-07-28	43.8700	46.5000	43.8700	46.5000	+6.627%	21	869	+90.538%
2026-07-27	43.6000	43.6100	43.6000	43.6100	+5.721%	2	879	+103.164%
2026-07-24	41.8000	41.8000	41.2500	41.2500	+2.155%	5	878	+114.788%
2026-07-23	43.0900	43.0900	40.1200	40.3800	-8.227%	7	875	+119.416%
2026-07-22	46.5000	46.5000	44.0000	44.0000	-9.372%	16	872	+101.364%
2026-07-21	48.0000	49.3000	48.0000	48.5500	-1.919%	18	856	+82.492%
2026-07-20	46.2500	49.5000	46.2500	49.5000	+4.474%	38	860	+78.990%
2026-07-17	47.2500	47.5000	45.0000	47.3800	-3.306%	39	862	+86.999%
2026-07-16	47.6000	50.0000	46.9000	49.0000	+1.031%	14	844	+80.816%
2026-07-15	47.1500	48.5000	47.0900	48.5000	+13.716%	6	841	+82.680%
2026-07-14	43.0100	44.6500	42.6500	42.6500	-7.101%	72	841	+107.737%
2026-07-13	45.9000	45.9400	45.9000	45.9100	+10.600%	5	843	+92.986%
2026-07-10	41.5100	41.5100	41.5100	41.5100	+2.621%	1	847	+113.443%
2026-07-09	38.4000	40.4500	38.4000	40.4500	-5.843%	41	846	+119.036%
2026-07-08	42.9600	42.9600	42.9600	42.9600	-2.915%	3	857	+106.238%
2026-07-06	44.2500	44.2500	44.2500	44.2500	-5.791%	2	857	+100.226%
2026-07-02	46.6500	47.1000	46.6500	46.9700	+1.887%	14	859	+88.631%
2026-07-01	42.0700	46.1000	42.0700	46.1000	+19.927%	19	859	+92.191%
2026-06-30	38.0400	38.5200	38.0400	38.4400	+1.559%	46	852	+130.489%
2026-06-29	41.6500	41.6500	37.5700	37.8500	-1.304%	17	831	+134.082%
2026-06-26	35.0000	38.3500	35.0000	38.3500	+14.307%	2	840	+131.030%
2026-06-25	32.0000	33.5500	31.3500	33.5500	-8.980%	66	840	+164.083%
2026-06-24	38.4500	38.4500	36.4400	36.8600	-2.513%	33	798	+140.369%
2026-06-23	37.6300	38.1000	37.6300	37.8100	+3.025%	23	797	+134.330%
2026-06-22	37.8900	37.8900	36.7000	36.7000	-8.706%	23	799	+141.417%
2026-06-18	39.0200	41.0300	39.0200	40.2000	+0.324%	13	804	+120.398%
2026-06-17	43.3800	43.3800	40.0700	40.0700	-11.934%	3	804	+121.113%
2026-06-16	46.0000	46.0000	44.8000	45.5000	-5.268%	7	804	+94.725%
2026-06-15	47.3000	48.0300	47.3000	48.0300	+9.159%	8	804	+84.468%
2026-06-12	44.2200	44.2200	42.4000	44.0000	-1.566%	14	808	+101.364%
2026-06-11	44.9200	44.9200	43.0000	44.7000	-9.587%	57	806	+98.210%
2026-06-10	49.5200	49.6300	49.4400	49.4400	+1.001%	7	799	+79.207%
2026-06-09	52.1300	52.1300	48.9500	48.9500	-6.584%	4	799	+81.001%
2026-06-08	52.5000	52.8500	52.3000	52.4000	-3.853%	15	799	+69.084%
2026-06-05	56.3400	56.3400	53.5000	54.5000	-10.140%	16	798	+62.569%
2026-06-04	61.3800	61.3800	60.6500	60.6500	+2.971%	2	796	+46.084%
2026-06-03	61.0000	61.0000	58.5000	58.9000	-13.636%	7	795	+50.424%
2026-06-02	69.9000	69.9000	67.9500	68.2000	-11.336%	170	794	+29.912%
2026-06-01	77.8000	78.2500	76.4600	76.9200	+13.569%	27	727	+15.185%
2026-05-29	64.0000	67.7300	64.0000	67.7300	+23.347%	25	737	+30.814%
2026-05-28	54.9100	54.9100	54.9100	54.9100	+10.706%	1	728	+61.355%
2026-05-27	49.6000	49.6000	49.6000	49.6000	-4.062%	1	727	+78.629%
2026-05-22	52.3900	52.3900	51.7000	51.7000	+1.253%	5	727	+71.373%
2026-05-21	51.6100	51.6300	51.0600	51.0600	+2.325%	4	728	+73.521%
2026-05-20	49.9000	49.9000	49.9000	49.9000	-13.293%	1	728	+77.555%
2026-05-19	57.5500	57.5500	57.5500	57.5500	+8.585%	1	728	+53.953%
2026-05-18	53.0000	53.0000	53.0000	53.0000	-2.484%	1	728	+67.170%
2026-05-15	54.3500	54.3500	54.3500	54.3500	+17.514%	2	728	+63.017%
2026-05-14	46.9200	46.9200	46.2500	46.2500	+6.714%	3	727	+91.568%
2026-05-11	43.3400	43.3400	43.3400	43.3400	-9.896%	1	727	+104.430%
2026-05-08	48.1000	48.1000	47.8000	48.1000	-3.954%	40	727	+84.200%
2026-05-07	50.3500	52.5000	50.0800	50.0800	+4.704%	18	757	+76.917%
2026-05-06	43.6500	47.8300	43.6500	47.8300	+4.501%	3	763	+85.239%
2026-05-05	47.6500	47.6500	45.0000	45.7700	-3.642%	8	763	+93.577%
2026-05-04	46.5600	48.7700	46.5600	47.5000	-0.419%	26	760	+86.526%
2026-05-01	48.8000	49.3600	47.7000	47.7000	+2.913%	10	754	+85.744%
2026-04-30	48.0000	48.0000	42.4500	46.3500	-19.321%	29	754	+91.154%
2026-04-29	55.0000	57.4500	55.0000	57.4500	-1.458%	6	759	+54.221%
2026-04-28	56.2000	58.3000	56.2000	58.3000	+3.644%	3	759	+51.973%
2026-04-27	55.9500	56.2500	54.9000	56.2500	+1.297%	17	760	+57.511%
2026-04-24	53.4000	55.5300	52.7500	55.5300	+5.111%	8	757	+59.553%
2026-04-23	53.7500	54.0200	52.0500	52.8300	-8.662%	12	757	+67.708%
2026-04-22	54.5500	57.8400	54.5500	57.8400	+4.066%	3	754	+53.181%
2026-04-21	51.1800	56.1300	51.1800	55.5800	+9.216%	11	750	+59.410%
2026-04-20	52.8200	52.8200	50.5500	50.8900	-4.700%	21	750	+74.101%
2026-04-17	53.9500	53.9500	53.4000	53.4000	-1.111%	21	749	+65.918%
2026-04-16	52.6200	54.0000	51.2300	54.0000	+6.825%	19	729	+64.074%
2026-04-15	47.9500	50.5500	47.9500	50.5500	+22.397%	19	719	+75.272%
2026-04-14	40.5000	42.5700	40.5000	41.3000	+12.965%	42	722	+114.528%
2026-04-13	32.2000	36.5600	32.2000	36.5600	+18.126%	7	696	+142.341%
2026-04-09	30.5000	30.9500	30.5000	30.9500	-3.762%	11	694	+186.268%
2026-04-08	33.5000	34.2500	32.1600	32.1600	+1.933%	29	686	+175.498%
2026-04-07	30.7500	31.5500	30.7500	31.5500	-0.347%	3	687	+180.824%
2026-04-06	32.1000	32.1000	31.6600	31.6600	+0.127%	5	686	+179.848%
2026-04-02	31.1000	31.6200	31.1000	31.6200	-2.678%	2	683	+180.202%
2026-04-01	32.1500	32.4900	32.1500	32.4900	+3.143%	4	683	+172.699%
2026-03-31	30.3500	31.5000	30.3500	31.5000	+8.997%	31	685	+181.270%
2026-03-30	28.9000	28.9000	28.9000	28.9000	+2.410%	2	659	+206.574%
2026-03-27	29.1700	29.7700	28.2200	28.2200	-9.290%	11	659	+213.962%
2026-03-26	32.1000	32.1000	30.9200	31.1100	-3.385%	52	663	+184.796%
2026-03-25	32.9500	33.1000	32.2000	32.2000	-2.572%	26	680	+175.155%
2026-03-24	35.3500	35.3500	32.9000	33.0500	-8.953%	33	681	+168.079%
2026-03-23	37.7500	37.7500	36.3000	36.3000	-2.235%	5	662	+144.077%
2026-03-20	37.1400	37.9000	37.1300	37.1300	-3.408%	10	660	+138.621%
2026-03-19	39.7000	40.6600	38.4400	38.4400	-3.900%	89	656	+130.489%
2026-03-18	42.4000	42.5700	40.0000	40.0000	-7.877%	17	612	+121.500%
2026-03-17	43.4200	43.4200	43.4200	43.4200	-2.207%	1	603	+104.053%
2026-03-16	43.6300	44.4000	43.4500	44.4000	+0.909%	26	603	+99.550%
2026-03-13	45.8000	45.8000	44.0000	44.0000	-5.721%	18	603	+101.364%
2026-03-12	47.4500	47.4500	46.6700	46.6700	-1.457%	25	596	+89.844%
2026-03-11	47.3600	47.3600	47.3600	47.3600	-2.652%	1	606	+87.078%
2026-03-10	48.3000	49.2500	48.3000	48.6500	-0.491%	12	605	+82.117%
2026-03-09	49.3000	49.8000	48.7400	48.8900	-6.645%	40	613	+81.223%
2026-03-06	53.7300	53.7300	52.3700	52.3700	-0.626%	4	582	+69.181%
2026-03-05	52.4000	53.2200	52.4000	52.7000	+1.541%	3	579	+68.121%
2026-03-04	53.0000	53.0000	51.9000	51.9000	+10.028%	4	579	+70.713%
2026-03-02	47.0000	47.1800	47.0000	47.1700	+4.520%	3	578	+87.831%
2026-02-27	44.2100	45.9500	44.2100	45.1300	-9.740%	14	577	+96.322%
2026-02-26	48.3500	50.0000	48.3500	50.0000	+9.170%	2	564	+77.200%
2026-02-25	45.8000	45.8000	45.8000	45.8000	+9.048%	2	563	+93.450%
2026-02-24	42.0000	42.0000	42.0000	42.0000	+6.061%	1	563	+110.952%
2026-02-23	42.7500	42.7500	39.6000	39.6000	-12.660%	15	563	+123.737%
2026-02-19	45.0100	45.3400	44.4000	45.3400	+1.093%	89	562	+95.412%
2026-02-18	44.6500	44.8500	44.6500	44.8500	+3.222%	21	528	+97.547%
2026-02-17	44.2500	45.1000	43.4500	43.4500	-7.651%	30	523	+103.913%
2026-02-13	47.4000	47.4000	47.0500	47.0500	+4.835%	10	527	+88.310%
2026-02-12	47.2300	47.2300	44.8800	44.8800	-5.655%	7	527	+97.415%
2026-02-11	49.0200	49.0200	47.0000	47.5700	-14.149%	4	526	+86.252%
2026-02-10	53.2500	55.4100	53.2500	55.4100	+9.940%	39	525	+59.899%
2026-02-09	50.3500	50.4000	50.3500	50.4000	+10.648%	7	562	+75.794%
2026-02-06	44.8200	45.5500	43.7600	45.5500	+7.658%	6	555	+94.512%
2026-02-05	44.7000	45.8000	42.3100	42.3100	-14.852%	16	553	+109.407%
2026-02-04	50.8500	51.0000	49.6900	49.6900	+4.457%	7	549	+78.305%
2026-02-03	49.4000	49.4000	47.5700	47.5700	-11.907%	9	547	+86.252%
2026-02-02	55.8500	55.8500	53.8500	54.0000	-8.335%	5	540	+64.074%
2026-01-30	58.9100	58.9100	58.9100	58.9100	-0.624%	1	539	+50.399%
2026-01-29	59.7300	59.7300	54.7500	59.2800	-30.877%	26	538	+49.460%
2026-01-28	86.0000	86.0600	85.7600	85.7600	0.000%	22	539	+3.312%
2026-01-27	84.0000	86.0000	83.6200	85.7600	+5.877%	9	538	+3.312%
2026-01-26	78.2900	81.4600	78.2900	81.0000	+4.624%	7	536	+9.383%
2026-01-23	77.3000	78.2100	77.3000	77.4200	+14.696%	8	535	+14.441%
2026-01-22	67.5500	67.5500	67.3800	67.5000	+7.143%	6	535	+31.259%
2026-01-21	66.1700	66.1700	62.4000	63.0000	-7.760%	11	537	+40.635%
2026-01-20	68.3000	68.3000	68.3000	68.3000	-6.310%	3	533	+29.722%
2026-01-16	73.0500	73.0500	72.9000	72.9000	+2.532%	3	535	+21.536%
2026-01-15	71.2500	71.2500	71.1000	71.1000	-3.776%	4	535	+24.613%
2026-01-14	74.0000	74.0000	73.8900	73.8900	-3.814%	4	534	+19.908%
2026-01-13	79.6000	79.6000	76.1700	76.8200	-8.033%	20	534	+15.335%
2026-01-12	84.1700	84.1700	82.5300	83.5300	+2.290%	228	537	+6.070%
2026-01-09	81.1500	82.0000	81.1500	81.6600	-0.415%	8	442	+8.499%
2026-01-08	85.6000	85.6000	82.0000	82.0000	-8.195%	9	441	+8.049%
2026-01-07	83.9200	90.1200	83.9200	89.3200	+7.589%	9	436	-0.806%
2026-01-06	82.4700	83.0200	82.2500	83.0200	+1.244%	7	436	+6.721%
2026-01-05	80.9500	82.0000	80.9500	82.0000	+2.500%	5	435	+8.049%
2026-01-02	85.3800	85.3800	80.0000	80.0000	-8.152%	35	435	+10.750%
2025-12-31	88.0000	88.0000	87.1000	87.1000	-2.877%	6	433	+1.722%
2025-12-30	89.6800	89.6800	89.6800	89.6800	+1.851%	9	433	-1.204%
2025-12-29	89.5000	90.0000	88.0500	88.0500	-1.620%	110	433	+0.625%
2025-12-26	90.0000	90.5900	89.5000	89.5000	-0.556%	12	337	-1.006%
2025-12-24	89.6000	90.0000	89.6000	90.0000	+0.334%	5	324	-1.556%
2025-12-23	90.0000	90.0000	89.7000	89.7000	-0.189%	32	324	-1.226%
2025-12-22	90.5200	90.5200	89.8700	89.8700	+0.785%	18	292	-1.413%
2025-12-19	89.5500	89.8000	88.9700	89.1700	-1.448%	30	293	-0.639%
2025-12-18	89.9000	90.4800	89.5000	90.4800	+5.924%	5	290	-2.078%
2025-12-16	85.2200	85.4200	85.2200	85.4200	-0.269%	2	287	+3.723%
2025-12-15	88.3700	88.3700	85.6500	85.6500	-3.656%	2	287	+3.444%
2025-12-12	88.9000	88.9000	88.9000	88.9000	-4.409%	1	285	-0.337%
2025-12-11	90.0300	93.0000	90.0300	93.0000	+5.502%	3	285	-4.731%
2025-12-10	89.3000	90.8000	87.9500	88.1500	-8.861%	9	284	+0.510%
2025-12-09	95.3000	96.7500	95.3000	96.7200	+0.960%	12	279	-8.395%
2025-12-08	95.8500	96.0000	95.8000	95.8000	+5.856%	3	271	-7.516%
2025-12-05	91.2500	91.2500	89.2800	90.5000	+1.117%	106	269	-2.099%
2025-12-04	88.4500	89.5000	88.4500	89.5000	-0.886%	2	168	-1.006%
2025-12-03	87.7000	90.4600	86.2500	90.3000	-4.242%	60	169	-1.883%
2025-12-01	93.3000	94.9500	93.3000	94.3000	-2.280%	15	130	-6.045%
2025-11-28	94.9500	97.2500	94.9500	96.5000	+2.116%	11	119	-8.187%
2025-11-26	91.4100	95.2200	91.4100	94.5000	+9.603%	4	114	-6.243%
2025-11-25	82.8000	86.2200	82.8000	86.2200	+0.163%	4	114	+2.760%
2025-11-24	85.5500	87.1000	85.4500	86.0800	+1.271%	21	115	+2.928%
2025-11-21	87.5000	88.2600	85.0000	85.0000	-8.148%	16	110	+4.235%
2025-11-20	98.4700	98.4700	92.4100	92.5400	-2.998%	5	103	-4.258%
2025-11-19	99.0900	100.7000	95.0000	95.4000	-5.899%	17	104	-7.128%
2025-11-18	104.2800	104.2800	97.3200	101.3800	-8.170%	35	95	-12.606%
2025-11-17	111.0000	111.0000	110.4000	110.4000	-2.370%	3	79	-19.746%
2025-11-13	109.6000	113.0800	109.6000	113.0800	+1.782%	2	79	-21.648%
2025-11-12	107.2000	111.1200	107.2000	111.1000	+1.610%	5	77	-20.252%
2025-11-11	108.0000	109.3400	108.0000	109.3400	+1.410%	2	77	-18.968%
2025-11-10	104.0000	107.9800	104.0000	107.8200	+5.602%	23	76	-17.826%
2025-11-07	101.0000	102.6000	100.9000	102.1000	-0.449%	35	76	-13.222%
2025-11-06	102.5000	103.5900	102.5000	102.5600	-6.338%	8	77	-13.612%
2025-11-05	109.3500	109.8100	108.9100	109.5000	-2.693%	7	73	-19.087%
2025-11-04	109.4000	112.5300	109.4000	112.5300	-0.080%	18	71	-21.265%
2025-11-03	118.0000	118.0000	112.6200	112.6200	-2.138%	7	72	-21.328%
2025-10-31	117.1700	117.1700	114.7000	115.0800	-1.759%	6	72	-23.010%
2025-10-30	120.9900	120.9900	117.1400	117.1400	-10.003%	14	74	-24.364%
2025-10-29	130.1600	130.1600	130.1600	130.1600	-1.019%	1	61	-31.930%
2025-10-28	132.7500	132.7500	131.1200	131.5000	+7.452%	4	61	-32.624%
2025-10-27	122.6200	122.6200	122.3800	122.3800	+5.409%	13	51	-27.603%
2025-10-24	116.1000	116.1000	116.1000	116.1000	+6.027%	2	51	-23.686%
2025-10-21	109.5000	109.5000	109.5000	109.5000	-1.173%	1	50	-19.087%
2025-10-20	110.8000	110.8000	110.8000	110.8000	+1.391%	2	49	-20.036%
2025-10-17	108.5900	111.2000	107.2000	109.2800	+2.514%	33	49	-18.924%
2025-10-16	107.0800	107.4000	105.4000	106.6000	-2.238%	7	47	-16.886%
2025-10-15	108.5500	109.2200	107.8100	109.0400	+2.031%	18	48	-18.745%
2025-10-14	104.0000	106.8700	104.0000	106.8700	-1.927%	4	44	-17.096%
2025-10-10	108.9700	108.9700	108.9700	108.9700	-4.370%	1	41	-18.693%
2025-10-09	113.3500	113.9500	113.3500	113.9500	-0.175%	2	40	-22.247%
2025-10-06	114.1500	114.1500	114.1500	114.1500	+3.933%	2	41	-22.383%
2025-10-03	109.8500	109.8500	109.0000	109.8300	-0.155%	4	39	-19.330%
2025-10-02	110.0000	110.0000	110.0000	110.0000	-0.981%	1	37	-19.455%
2025-10-01	107.0000	111.0900	106.9500	111.0900	+0.918%	4	38	-20.245%
2025-09-30	105.1900	110.0800	105.1900	110.0800	+5.068%	19	39	-19.513%
2025-09-26	103.9500	105.8300	103.8100	104.7700	+2.615%	16	35	-15.434%
2025-09-25	102.8200	102.9600	102.0900	102.1000	-0.826%	4	32	-13.222%
2025-09-24	106.0000	106.0000	102.9500	102.9500	-2.074%	4	32	-13.939%
2025-09-23	105.8600	105.8600	105.1300	105.1300	-1.913%	3	33	-15.723%
2025-09-22	107.5400	108.5000	107.1800	107.1800	-2.564%	9	34	-17.335%
2025-09-19	107.0000	110.0000	105.3200	110.0000	+5.213%	4	38	-19.455%
2025-09-18	103.0200	105.0500	103.0200	104.5500	-1.535%	117	40	-15.256%
2025-09-16	106.1800	106.1800	106.1800	106.1800	0.000%	5	5	-16.557%