Dark

MSFT20280121C500
MSFT Jan 21 2028 500.00 Call (MSFT280121C00500000)
option OPRA

EOD

Aug 3, 2026

84.80+22.014%(+15.30)978

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	75.2000	86.9500	75.0000	84.8000	+22.014%	978	9,855	0.000%
2026-07-31	63.0000	70.1500	61.8400	69.5000	+10.352%	580	10,298	+22.014%
2026-07-30	49.9300	66.3500	49.9300	62.9800	+59.726%	2,381	10,586	+34.646%
2026-07-29	41.3200	44.0000	39.1500	39.4300	-4.528%	213	10,371	+115.065%
2026-07-28	41.5000	44.2800	40.5000	41.3000	+4.030%	489	10,365	+105.327%
2026-07-27	41.0000	42.0000	39.7000	39.7000	+5.054%	150	10,100	+113.602%
2026-07-24	40.2900	40.2900	37.7900	37.7900	+0.505%	46	10,161	+124.398%
2026-07-23	42.6600	42.6600	36.7600	37.6000	-11.321%	383	10,160	+125.532%
2026-07-22	45.3000	45.3000	41.1000	42.4000	-7.018%	272	10,308	+100.000%
2026-07-21	45.2800	46.9000	45.2000	45.6000	-3.390%	253	10,222	+85.965%
2026-07-20	42.9000	47.9000	42.4500	47.2000	+6.402%	650	10,051	+79.661%
2026-07-17	42.2500	45.2500	42.0000	44.3600	-4.520%	309	9,681	+91.163%
2026-07-16	44.0000	49.2500	43.1500	46.4600	+4.404%	914	9,730	+82.523%
2026-07-15	41.5000	46.2000	41.0000	44.5000	+9.877%	344	9,874	+90.562%
2026-07-14	41.0000	41.8000	38.3500	40.5000	-6.250%	259	9,903	+109.383%
2026-07-13	41.8500	43.8000	40.0000	43.2000	+6.169%	188	9,819	+96.296%
2026-07-10	41.2000	43.0000	38.5500	40.6900	+1.725%	354	9,808	+108.405%
2026-07-09	36.0000	40.0000	35.8600	40.0000	+1.266%	151	9,803	+112.000%
2026-07-08	40.0000	40.8000	38.6500	39.5000	-5.952%	190	9,777	+114.684%
2026-07-07	44.5000	45.8000	42.0000	42.0000	-0.309%	126	9,728	+101.905%
2026-07-06	42.5500	43.2500	40.0500	42.1300	-4.898%	277	9,700	+101.282%
2026-07-02	42.0000	44.7000	41.8500	44.3000	+8.049%	193	9,654	+91.422%
2026-07-01	40.0000	44.0000	38.3000	41.0000	+10.363%	389	9,654	+106.829%
2026-06-30	35.7000	37.8500	35.2000	37.1500	+4.295%	416	9,786	+128.264%
2026-06-29	38.9000	39.9900	34.9700	35.6200	-3.599%	583	9,699	+138.069%
2026-06-26	31.5000	38.3000	31.4400	36.9500	+22.676%	468	9,370	+129.499%
2026-06-25	31.4500	32.5000	28.9800	30.1200	-7.664%	819	9,304	+181.541%
2026-06-24	35.0800	37.4500	32.5000	32.6200	-10.088%	227	9,104	+159.963%
2026-06-23	35.6000	37.0000	35.2800	36.2800	+8.234%	105	8,997	+133.738%
2026-06-22	37.5000	38.7800	33.5200	33.5200	-12.935%	571	8,996	+152.983%
2026-06-18	37.8500	39.5800	35.8000	38.5000	+1.879%	279	8,416	+120.260%
2026-06-17	41.6000	43.6000	37.3000	37.7900	-12.401%	750	8,416	+124.398%
2026-06-16	44.5900	44.5900	42.1000	43.1400	-6.825%	378	8,416	+96.569%
2026-06-15	45.0000	47.2300	44.0000	46.3000	+9.147%	241	8,319	+83.153%
2026-06-12	42.0000	42.8000	39.5000	42.4200	-1.463%	218	8,379	+99.906%
2026-06-11	43.3000	43.3000	39.6000	43.0500	-2.931%	653	8,274	+96.980%
2026-06-10	45.5000	47.5500	44.0000	44.3500	-4.624%	126	8,178	+91.206%
2026-06-09	50.8500	50.8500	45.0000	46.5000	-8.012%	266	8,115	+82.366%
2026-06-08	49.5500	51.0500	48.3000	50.5500	-1.959%	192	7,983	+67.755%
2026-06-05	57.2000	57.2000	50.1700	51.5600	-9.145%	138	7,895	+64.469%
2026-06-04	59.8000	59.8000	56.3000	56.7500	-1.046%	209	7,902	+49.427%
2026-06-03	63.0000	63.0000	55.2000	57.3500	-10.961%	413	7,767	+47.864%
2026-06-02	67.5500	67.5500	63.2500	64.4100	-12.971%	167	7,775	+31.657%
2026-06-01	73.2000	76.1000	68.0000	74.0100	+15.370%	1,023	7,757	+14.579%
2026-05-29	56.0000	65.2500	55.8000	64.1500	+20.810%	849	7,603	+32.190%
2026-05-28	48.0000	54.9000	47.9000	53.1000	+13.027%	706	7,742	+59.699%
2026-05-27	46.5000	48.0000	45.5200	46.9800	-2.125%	313	7,853	+80.502%
2026-05-26	47.0000	49.3000	46.3400	48.0000	-1.639%	208	7,708	+76.667%
2026-05-22	50.1300	51.1000	47.7000	48.8000	+0.619%	452	7,684	+73.770%
2026-05-21	51.0600	51.5000	47.9000	48.5000	-2.020%	203	7,596	+74.845%
2026-05-20	46.5500	49.5000	45.2400	49.5000	+3.104%	68	7,596	+71.313%
2026-05-19	54.0000	55.0000	47.7100	48.0100	-5.455%	415	7,498	+76.630%
2026-05-18	48.0000	51.1200	47.5000	50.7800	+2.338%	313	7,498	+66.995%
2026-05-15	45.4500	52.9500	45.4500	49.6200	+14.043%	633	7,498	+70.899%
2026-05-14	41.2000	44.9000	39.7500	43.5100	+5.351%	330	7,130	+94.898%
2026-05-13	44.1000	44.1000	39.2500	41.3000	-0.482%	407	6,753	+105.327%
2026-05-12	44.1000	44.1000	41.2600	41.5000	-4.466%	198	6,753	+104.337%
2026-05-11	42.4000	43.4400	41.0600	43.4400	-2.162%	241	6,753	+95.212%
2026-05-08	44.9200	45.7700	43.9900	44.4000	-5.411%	178	6,677	+90.991%
2026-05-07	47.1500	50.5000	46.6000	46.9400	+7.537%	230	6,577	+80.656%
2026-05-06	40.4800	45.5000	40.4800	43.6500	+1.512%	227	6,635	+94.273%
2026-05-05	43.5000	43.5000	42.0000	43.0000	-2.251%	237	6,616	+97.209%
2026-05-04	44.1200	47.4000	43.5000	43.9900	-1.588%	105	6,573	+92.771%
2026-05-01	44.9000	47.3300	44.2100	44.7000	+2.641%	103	6,519	+89.709%
2026-04-30	45.0000	46.3400	39.3500	43.5500	-17.095%	795	6,519	+94.719%
2026-04-29	53.1300	54.4000	51.2400	52.5300	-4.247%	374	6,560	+61.432%
2026-04-28	52.1400	55.3000	52.0000	54.8600	+3.803%	906	6,454	+54.575%
2026-04-27	50.9500	53.8000	49.3300	52.8500	+1.284%	213	5,838	+60.454%
2026-04-24	48.5200	52.5000	48.5200	52.1800	+8.708%	203	5,743	+62.514%
2026-04-23	49.5500	51.1500	45.6600	48.0000	-13.669%	425	5,681	+76.667%
2026-04-22	52.2200	56.0000	51.2500	55.6000	+8.488%	290	5,653	+52.518%
2026-04-21	48.7000	53.4000	48.7000	51.2500	+7.330%	185	5,636	+65.463%
2026-04-20	50.2500	50.6000	47.7500	47.7500	-5.446%	116	5,636	+77.592%
2026-04-17	52.2700	55.8500	49.9200	50.5000	0.000%	248	5,660	+67.921%
2026-04-16	49.9500	51.0200	46.7500	50.5000	+8.137%	332	5,755	+67.921%
2026-04-15	40.3300	48.0700	40.3300	46.7000	+19.682%	331	5,876	+81.585%
2026-04-14	36.1000	40.0000	36.1000	39.0200	+10.789%	308	5,888	+117.324%
2026-04-13	30.1600	35.2200	29.7500	35.2200	+18.706%	240	5,912	+140.772%
2026-04-10	29.7500	31.4000	29.0100	29.6700	+0.610%	432	5,849	+185.811%
2026-04-09	29.2300	30.0000	27.5000	29.4900	-2.189%	212	5,634	+187.555%
2026-04-08	33.0000	33.0000	28.8300	30.1500	+4.979%	156	5,516	+181.260%
2026-04-07	29.0000	29.1100	27.6800	28.7200	-2.545%	45	5,457	+195.265%
2026-04-06	30.2000	30.2500	29.0000	29.4700	-3.123%	162	5,442	+187.750%
2026-04-02	28.5500	30.4200	27.7500	30.4200	+4.536%	235	5,426	+178.764%
2026-04-01	29.3500	30.6500	28.8000	29.1000	-0.513%	196	5,426	+191.409%
2026-03-31	27.8000	30.0000	27.8000	29.2500	+8.939%	281	5,450	+189.915%
2026-03-30	27.0500	28.6500	25.7800	26.8500	+2.091%	385	5,396	+215.829%
2026-03-27	27.8500	27.8500	26.2000	26.3000	-8.681%	185	5,278	+222.433%
2026-03-26	29.8000	31.0500	28.5000	28.8000	-4.160%	199	5,208	+194.444%
2026-03-25	31.4700	31.4700	29.7000	30.0500	-2.117%	405	5,233	+182.196%
2026-03-24	33.6500	33.6500	30.4700	30.7000	-9.785%	259	4,900	+176.221%
2026-03-23	34.4000	35.5600	33.5500	34.0300	-1.362%	183	4,772	+149.192%
2026-03-20	35.5000	35.6000	34.2500	34.5000	-4.432%	168	4,756	+145.797%
2026-03-19	37.3500	38.0000	35.7800	36.1000	-3.087%	527	4,682	+134.903%
2026-03-18	39.3000	39.7400	37.2500	37.2500	-7.338%	222	4,713	+127.651%
2026-03-17	41.7500	42.8700	39.8000	40.2000	-2.545%	69	4,753	+110.945%
2026-03-16	40.7700	41.5500	39.9000	41.2500	+1.103%	112	4,743	+105.576%
2026-03-13	42.8000	44.1000	40.5900	40.8000	-6.785%	277	4,763	+107.843%
2026-03-12	44.6100	45.4200	43.7700	43.7700	-1.773%	131	4,657	+93.740%
2026-03-11	46.0000	46.8000	43.6800	44.5600	-1.915%	82	4,654	+90.305%
2026-03-10	47.6500	47.6500	44.8000	45.4300	-5.354%	357	4,606	+86.661%
2026-03-09	48.0000	48.0000	45.7300	48.0000	-0.888%	80	4,324	+76.667%
2026-03-06	50.6500	51.5500	48.4300	48.4300	-4.383%	195	4,329	+75.098%
2026-03-05	48.2500	50.7000	48.2500	50.6500	+5.985%	129	4,235	+67.423%
2026-03-04	48.0000	50.2800	46.8000	47.7900	+2.664%	247	4,224	+77.443%
2026-03-03	43.1500	48.0000	42.9600	46.5500	+5.964%	76	4,050	+82.170%
2026-03-02	43.0000	45.3200	42.7000	43.9300	+4.100%	49	4,061	+93.034%
2026-02-27	40.0500	43.5000	40.0500	42.2000	-6.987%	102	4,050	+100.948%
2026-02-26	46.5800	47.5000	44.5500	45.3700	+2.415%	137	4,055	+86.908%
2026-02-25	40.2900	44.3000	40.2900	44.3000	+12.152%	243	3,995	+91.422%
2026-02-24	37.2000	39.5500	37.0000	39.5000	+6.240%	193	3,995	+114.684%
2026-02-23	41.1000	41.1000	37.1000	37.1800	-11.307%	180	3,924	+128.080%
2026-02-20	41.8000	42.7500	41.0000	41.9200	-1.365%	179	3,818	+102.290%
2026-02-19	42.4000	44.3000	41.2500	42.5000	+1.190%	70	3,732	+99.529%
2026-02-18	41.0000	42.8500	41.0000	42.0000	+3.169%	48	3,761	+101.905%
2026-02-17	41.3500	42.2500	40.3900	40.7100	-3.782%	108	3,741	+108.303%
2026-02-13	44.7500	44.7500	41.9500	42.3100	-4.168%	235	3,731	+100.425%
2026-02-12	43.9000	44.8700	41.8000	44.1500	+0.341%	99	3,731	+92.072%
2026-02-11	46.7000	46.7000	43.5000	44.0000	-6.878%	284	3,709	+92.727%
2026-02-10	49.8200	52.8500	47.2500	47.2500	-1.151%	124	3,701	+79.471%
2026-02-09	44.0000	47.9500	43.0000	47.8000	+11.034%	243	3,678	+77.406%
2026-02-06	40.0000	43.5000	39.2500	43.0500	+7.625%	259	3,531	+96.980%
2026-02-05	44.5500	44.5500	39.3500	40.0000	-13.043%	352	3,429	+112.000%
2026-02-04	45.5500	48.5900	44.6300	46.0000	+3.487%	99	3,285	+84.348%
2026-02-03	48.3000	48.6900	44.4500	44.4500	-10.832%	189	3,239	+90.776%
2026-02-02	54.8500	54.8500	49.8500	49.8500	-8.246%	290	3,180	+70.110%
2026-01-30	57.5000	57.6000	53.4700	54.3300	-4.349%	206	2,941	+56.083%
2026-01-29	58.8500	60.4000	50.5500	56.8000	-31.227%	628	2,833	+49.296%
2026-01-28	80.6500	82.5900	79.7200	82.5900	+2.039%	33	2,486	+2.676%
2026-01-27	78.2100	81.9000	78.2100	80.9400	+6.220%	35	2,465	+4.769%
2026-01-26	70.8000	77.2000	70.8000	76.2000	+4.872%	932	2,445	+11.286%
2026-01-23	64.6000	75.2200	64.6000	72.6600	+14.515%	51	1,553	+16.708%
2026-01-22	61.6500	64.4000	60.9200	63.4500	+6.104%	199	1,520	+33.649%
2026-01-21	63.1300	63.3500	58.4000	59.8000	-7.287%	167	1,505	+41.806%
2026-01-20	62.9500	64.7500	62.1500	64.5000	-5.147%	77	1,448	+31.473%
2026-01-16	67.5000	69.2000	67.5000	68.0000	+1.493%	25	1,380	+24.706%
2026-01-15	68.2000	69.1200	67.0000	67.0000	-1.543%	99	1,380	+26.567%
2026-01-14	71.4000	71.4000	67.1500	68.0500	-6.460%	43	1,356	+24.614%
2026-01-13	75.0000	75.8500	71.4000	72.7500	-6.539%	73	1,332	+16.564%
2026-01-12	77.9000	79.6500	77.6700	77.8400	-0.967%	24	1,299	+8.941%
2026-01-09	76.7500	78.6000	75.6200	78.6000	+0.460%	39	1,308	+7.888%
2026-01-08	78.5700	78.5700	77.4000	78.2400	-4.071%	12	1,311	+8.384%
2026-01-07	82.8000	85.6900	81.5600	81.5600	+4.283%	42	1,305	+3.973%
2026-01-06	76.0000	78.2100	74.4000	78.2100	+3.411%	15	1,271	+8.426%
2026-01-05	74.8000	77.5500	74.8000	75.6300	-0.461%	23	1,262	+12.125%
2026-01-02	82.0000	82.0000	75.0000	75.9800	-8.059%	60	1,256	+11.608%
2025-12-31	83.0000	83.8400	82.6400	82.6400	-2.891%	9	1,231	+2.614%
2025-12-30	85.1000	85.7500	84.2500	85.1000	+0.829%	20	1,231	-0.353%
2025-12-29	85.0500	85.0500	83.5700	84.4000	-1.344%	112	1,223	+0.474%
2025-12-26	85.0000	85.5500	84.4500	85.5500	-0.662%	31	1,155	-0.877%
2025-12-24	86.1200	86.1200	86.1200	86.1200	+0.902%	3	1,174	-1.533%
2025-12-23	85.3600	85.3600	85.1300	85.3500	+1.030%	6	1,174	-0.644%
2025-12-22	85.6000	85.6000	83.9100	84.4800	-0.295%	14	1,171	+0.379%
2025-12-19	86.7900	86.7900	84.7300	84.7300	-1.500%	11	1,175	+0.083%
2025-12-18	82.2500	86.0500	82.2500	86.0200	+3.576%	3	1,171	-1.418%
2025-12-17	81.1200	83.0500	81.1200	83.0500	+2.480%	3	1,170	+2.107%
2025-12-16	79.2800	81.4000	79.2800	81.0400	-0.074%	52	1,168	+4.640%
2025-12-15	81.0500	81.9000	80.3500	81.1000	-3.796%	244	1,172	+4.562%
2025-12-12	83.7000	84.3000	83.7000	84.3000	-4.422%	11	939	+0.593%
2025-12-11	84.0000	88.2000	84.0000	88.2000	+4.626%	24	936	-3.855%
2025-12-10	85.5000	86.0100	83.0000	84.3000	-7.414%	37	936	+0.593%
2025-12-09	92.1900	92.4700	91.0500	91.0500	-1.033%	23	911	-6.864%
2025-12-08	92.0000	92.0000	92.0000	92.0000	+6.852%	1	910	-7.826%
2025-12-05	86.2200	86.4700	86.1000	86.1000	+1.593%	107	910	-1.510%
2025-12-04	84.2200	84.7500	83.6300	84.7500	+1.073%	10	883	+0.059%
2025-12-03	84.7000	84.8000	82.0000	83.8500	-6.501%	35	878	+1.133%
2025-12-02	89.0000	91.6100	89.0000	89.6800	+0.538%	76	852	-5.442%
2025-12-01	89.3000	89.3000	89.1000	89.2000	-3.661%	79	835	-4.933%
2025-11-28	89.8000	93.4500	89.8000	92.5900	+4.198%	142	819	-8.413%
2025-11-26	87.1100	90.3300	86.4000	88.8600	+6.000%	181	808	-4.569%
2025-11-25	81.9000	84.0000	77.4700	83.8300	+1.983%	115	808	+1.157%
2025-11-24	81.7500	83.1000	78.4600	82.2000	+1.645%	341	784	+3.163%
2025-11-21	86.7500	87.0000	80.7500	80.8700	-7.987%	86	749	+4.860%
2025-11-20	94.0000	94.0000	85.8200	87.8900	-3.840%	95	726	-3.516%
2025-11-19	94.2000	95.8600	90.7700	91.4000	-5.138%	45	710	-7.221%
2025-11-18	99.3500	99.3500	92.4000	96.3500	-7.150%	90	696	-11.988%
2025-11-17	106.8500	106.8500	103.3200	103.7700	-0.699%	25	664	-18.281%
2025-11-14	99.0000	106.9600	99.0000	104.5000	+1.555%	40	673	-18.852%
2025-11-13	105.0000	106.8000	102.9000	102.9000	-3.670%	20	660	-17.590%
2025-11-12	100.6000	108.2000	98.7100	106.8200	+2.672%	67	658	-20.614%
2025-11-11	100.7900	105.1500	99.9000	104.0400	+2.010%	57	639	-18.493%
2025-11-10	97.2000	102.9500	97.2000	101.9900	+5.416%	63	643	-16.855%
2025-11-07	96.9800	97.8300	95.6500	96.7500	-2.764%	94	630	-12.351%
2025-11-06	101.5600	101.5600	97.5000	99.5000	-4.327%	82	560	-14.774%
2025-11-05	105.8500	106.0500	103.8000	104.0000	-3.030%	63	505	-18.462%
2025-11-04	102.5000	107.8500	102.5000	107.2500	-0.158%	38	476	-20.932%
2025-11-03	113.0000	113.0000	107.4200	107.4200	-2.452%	13	465	-21.058%
2025-10-31	113.7900	113.7900	107.8000	110.1200	-3.302%	46	465	-22.993%
2025-10-30	122.4500	122.4500	111.4200	113.8800	-9.762%	60	436	-25.536%
2025-10-29	122.5000	126.2000	122.5000	126.2000	-0.371%	41	403	-32.805%
2025-10-28	127.7500	128.0000	125.4800	126.6700	+8.173%	73	371	-33.054%
2025-10-27	114.4800	117.5200	114.4800	117.1000	+6.445%	33	294	-27.583%
2025-10-24	110.0100	110.0100	110.0100	110.0100	+0.127%	1	294	-22.916%
2025-10-23	107.8000	110.1000	107.8000	109.8700	+2.788%	6	293	-22.818%
2025-10-22	108.4000	108.4000	106.8900	106.8900	+1.558%	2	290	-20.666%
2025-10-21	104.5000	105.2500	104.5000	105.2500	-0.237%	2	292	-19.430%
2025-10-20	103.4000	106.0900	103.4000	105.5000	+1.511%	5	294	-19.621%
2025-10-17	100.0000	105.8500	100.0000	103.9300	+2.596%	46	290	-18.407%
2025-10-16	102.9300	104.3500	100.1000	101.3000	-2.286%	34	287	-16.288%
2025-10-15	104.8200	105.0000	102.2500	103.6700	+1.033%	21	288	-18.202%
2025-10-14	100.7000	103.3900	99.3800	102.6100	-0.379%	34	288	-17.357%
2025-10-13	103.5900	103.5900	102.3300	103.0000	-1.161%	15	263	-17.670%
2025-10-10	105.3500	106.1500	104.2100	104.2100	-3.438%	6	260	-18.626%
2025-10-09	108.2400	108.2400	107.9200	107.9200	-2.476%	5	254	-21.423%
2025-10-08	110.4000	110.6600	109.9900	110.6600	+0.600%	9	252	-23.369%
2025-10-07	111.5000	111.5000	108.7500	110.0000	-2.525%	9	249	-22.909%
2025-10-06	108.0000	113.4700	107.7300	112.8500	+8.510%	12	248	-24.856%
2025-10-03	106.2000	106.2500	103.9500	104.0000	+0.386%	18	245	-18.462%
2025-10-02	105.0000	105.0000	101.2500	103.6000	-1.745%	55	232	-18.147%
2025-10-01	100.7000	105.4400	100.7000	105.4400	+0.851%	40	221	-19.575%
2025-09-30	103.1500	104.5500	102.5600	104.5500	+2.249%	26	184	-18.890%
2025-09-29	103.8900	103.8900	102.2500	102.2500	+2.723%	5	177	-17.066%
2025-09-26	100.0000	100.5900	97.6000	99.5400	+2.873%	30	178	-14.808%
2025-09-25	98.0100	98.5600	96.7600	96.7600	-1.946%	49	160	-12.360%
2025-09-24	99.5500	99.5500	97.6000	98.6800	-1.023%	5	120	-14.066%
2025-09-23	100.1800	101.5000	99.7000	99.7000	-2.015%	58	117	-14.945%
2025-09-22	99.9400	103.0300	99.9400	101.7500	+1.801%	9	83	-16.658%
2025-09-19	100.3100	100.9000	99.9200	99.9500	+1.834%	34	75	-15.158%
2025-09-18	99.8000	99.8000	97.4800	98.1500	-0.839%	45	55	-13.602%
2025-09-17	98.5200	98.9800	97.9500	98.9800	+0.467%	4	15	-14.326%
2025-09-16	100.5300	101.0000	98.0300	98.5200	-1.647%	7	12	-13.926%
2025-09-15	100.2600	100.2600	100.1700	100.1700	0.000%	8	8	-15.344%