Dark

MSFT20280121C505
MSFT Jan 21 2028 505.00 Call (MSFT280121C00505000)
option OPRA

EOD

Aug 3, 2026

82.70+24.361%(+16.20)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	82.2800	82.9700	80.1600	82.7000	+24.361%	16	661	0.000%
2026-07-31	66.5000	66.5000	66.5000	66.5000	+4.232%	3	662	+24.361%
2026-07-30	53.0000	63.8000	53.0000	63.8000	+67.895%	68	662	+29.624%
2026-07-29	40.7500	41.3000	38.0000	38.0000	-10.798%	80	688	+117.632%
2026-07-28	42.6000	42.6000	42.6000	42.6000	+11.314%	10	653	+94.131%
2026-07-24	38.2700	38.2700	38.2700	38.2700	+1.243%	1	653	+116.096%
2026-07-23	37.8000	37.8000	37.8000	37.8000	-7.239%	10	654	+118.783%
2026-07-22	43.2000	43.2000	40.0000	40.7500	-12.252%	47	644	+102.945%
2026-07-20	45.5000	46.4400	45.5000	46.4400	+7.749%	60	629	+78.079%
2026-07-17	42.0000	43.1000	41.5000	43.1000	-7.212%	31	629	+91.879%
2026-07-16	45.0000	46.4500	45.0000	46.4500	+3.222%	71	635	+78.041%
2026-07-15	45.0000	45.0000	45.0000	45.0000	+6.965%	1	674	+83.778%
2026-07-13	42.5500	42.5500	42.0700	42.0700	+12.607%	4	675	+96.577%
2026-07-09	36.1300	37.6000	35.2000	37.3600	-2.250%	63	675	+121.360%
2026-07-08	38.9000	38.9000	38.2200	38.2200	-13.018%	2	708	+116.379%
2026-07-07	43.9500	43.9500	43.9400	43.9400	+10.597%	2	708	+88.211%
2026-07-06	41.4000	41.4000	39.7300	39.7300	-8.266%	16	710	+108.155%
2026-07-02	42.9500	43.5000	42.8500	43.3100	+6.152%	17	716	+90.949%
2026-07-01	38.8000	40.8000	38.8000	40.8000	+13.019%	6	716	+102.696%
2026-06-30	36.1000	36.1000	36.1000	36.1000	+6.052%	1	717	+129.086%
2026-06-29	36.9000	36.9000	34.0100	34.0400	-1.133%	17	717	+142.949%
2026-06-26	35.1100	35.1100	34.1700	34.4300	+14.767%	6	714	+140.198%
2026-06-25	29.5000	30.1100	29.3600	30.0000	-6.250%	22	711	+175.667%
2026-06-24	34.8500	35.1900	32.0000	32.0000	-7.407%	79	699	+158.438%
2026-06-23	34.7200	34.7200	34.3100	34.5600	+3.628%	4	663	+139.294%
2026-06-22	37.4200	37.4200	32.8800	33.3500	-11.303%	12	663	+147.976%
2026-06-18	35.5000	37.6200	35.5000	37.6000	+1.622%	30	628	+119.947%
2026-06-17	40.7000	40.7000	37.0000	37.0000	-10.412%	22	628	+123.514%
2026-06-16	42.3600	42.3600	41.3000	41.3000	-6.455%	15	628	+100.242%
2026-06-15	43.7000	44.1500	43.7000	44.1500	+12.628%	3	614	+87.316%
2026-06-12	39.2000	39.2500	39.2000	39.2000	-4.576%	22	616	+110.969%
2026-06-11	41.1500	41.1500	39.0000	41.0800	-5.563%	68	616	+101.315%
2026-06-10	43.5000	43.5000	43.5000	43.5000	-9.394%	10	610	+90.115%
2026-06-09	48.0100	48.0100	48.0100	48.0100	+2.149%	1	600	+72.256%
2026-06-08	48.0000	48.0000	47.0000	47.0000	-7.843%	11	599	+75.957%
2026-06-05	51.6000	51.6000	50.7100	51.0000	-6.181%	108	596	+62.157%
2026-06-03	59.0000	59.0000	54.3600	54.3600	-13.232%	128	586	+52.134%
2026-06-02	64.8500	64.8500	62.6500	62.6500	-14.237%	44	480	+32.003%
2026-06-01	73.4000	73.4000	71.0000	73.0500	+22.773%	17	468	+13.210%
2026-05-29	58.0000	59.5000	58.0000	59.5000	+17.334%	3	460	+38.992%
2026-05-28	51.1300	51.1300	50.7100	50.7100	+11.426%	5	463	+63.084%
2026-05-27	45.5100	45.5100	45.5100	45.5100	-3.170%	1	463	+81.718%
2026-05-22	48.9600	48.9600	47.0000	47.0000	0.000%	3	462	+75.957%
2026-05-21	47.0000	47.0000	47.0000	47.0000	-5.242%	2	461	+75.957%
2026-05-18	46.5000	49.6000	46.5000	49.6000	+17.955%	10	461	+66.734%
2026-05-14	42.0500	42.0500	42.0500	42.0500	+4.863%	1	461	+96.671%
2026-05-13	40.1000	40.1000	40.1000	40.1000	-0.595%	1	463	+106.234%
2026-05-12	40.3400	40.3400	40.3400	40.3400	-2.206%	1	463	+105.007%
2026-05-11	41.3000	41.3000	41.2500	41.2500	-5.800%	4	463	+100.485%
2026-05-08	43.7900	43.7900	43.7900	43.7900	+4.262%	1	462	+88.856%
2026-05-05	42.0000	42.0000	42.0000	42.0000	-1.846%	1	463	+96.905%
2026-05-04	45.0000	45.0000	42.7900	42.7900	-2.772%	13	464	+93.269%
2026-05-01	46.2000	46.2000	43.4100	44.0100	+11.418%	5	465	+87.912%
2026-04-30	44.8400	44.8400	39.3300	39.5000	-22.397%	14	465	+109.367%
2026-04-29	50.6800	50.9000	50.6800	50.9000	-1.643%	11	464	+62.475%
2026-04-27	50.5000	51.7500	48.8300	51.7500	+4.104%	13	464	+59.807%
2026-04-24	47.3000	49.7100	47.3000	49.7100	-6.648%	4	464	+66.365%
2026-04-22	51.3000	53.9000	51.3000	53.2500	+6.607%	4	466	+55.305%
2026-04-21	50.0000	50.0000	49.9500	49.9500	+3.911%	2	465	+65.566%
2026-04-16	46.6000	48.0700	46.6000	48.0700	+4.500%	2	465	+72.041%
2026-04-15	44.3200	46.0000	44.3200	46.0000	+19.574%	5	464	+79.783%
2026-04-14	38.3500	38.5000	38.3500	38.4700	+34.510%	8	464	+114.973%
2026-04-10	28.8700	28.8700	28.2000	28.6000	+3.774%	9	458	+189.161%
2026-04-09	26.5000	27.6300	25.1500	27.5600	-5.939%	6	451	+200.073%
2026-04-08	29.3000	29.3000	29.3000	29.3000	+2.735%	1	453	+182.253%
2026-04-06	28.5200	28.5200	28.5200	28.5200	-0.454%	1	454	+189.972%
2026-04-01	28.6500	28.6500	28.6500	28.6500	+3.243%	1	453	+188.656%
2026-03-31	27.0500	27.7500	26.9100	27.7500	+11.850%	9	453	+198.018%
2026-03-30	27.2500	27.4500	24.8100	24.8100	-5.522%	4	458	+233.333%
2026-03-27	26.5400	26.5400	25.9000	26.2600	-6.548%	7	457	+214.928%
2026-03-26	28.0800	28.1000	28.0300	28.1000	-2.022%	3	456	+194.306%
2026-03-25	28.7300	28.7300	28.6800	28.6800	-5.253%	2	455	+188.354%
2026-03-24	30.2700	30.2700	30.2700	30.2700	-9.072%	1	457	+173.208%
2026-03-20	33.2900	33.2900	33.2900	33.2900	-15.077%	1	456	+148.423%
2026-03-16	39.1900	39.2000	39.1900	39.2000	-1.433%	2	457	+110.969%
2026-03-13	41.3500	41.3500	39.7000	39.7700	-11.029%	3	457	+107.946%
2026-03-10	44.7000	44.7000	44.7000	44.7000	-0.667%	1	455	+85.011%
2026-03-09	45.3200	45.3200	45.0000	45.0000	-7.635%	3	454	+83.778%
2026-03-05	49.2000	49.2000	48.7200	48.7200	+4.774%	5	453	+69.745%
2026-03-04	46.5000	46.5000	46.5000	46.5000	+9.360%	3	448	+77.849%
2026-03-03	42.5200	42.5200	42.5200	42.5200	+2.929%	2	448	+94.497%
2026-02-25	41.3100	41.3100	41.3100	41.3100	+11.951%	1	449	+100.194%
2026-02-24	37.3900	37.3900	36.9000	36.9000	+1.429%	6	449	+124.119%
2026-02-23	37.5900	38.1600	36.3800	36.3800	-10.394%	4	446	+127.323%
2026-02-19	40.6000	40.6000	40.6000	40.6000	-0.123%	2	447	+103.695%
2026-02-18	40.5800	40.6500	40.5800	40.6500	+2.911%	3	445	+103.444%
2026-02-17	40.0000	40.0000	39.5000	39.5000	-8.459%	5	443	+109.367%
2026-02-12	43.1500	43.1500	43.1500	43.1500	-14.044%	1	440	+91.657%
2026-02-10	50.2000	50.2000	50.2000	50.2000	+8.517%	1	440	+64.741%
2026-02-09	43.2000	46.2600	43.2000	46.2600	+11.282%	7	441	+78.772%
2026-02-06	40.3000	41.5700	40.1000	41.5700	+6.864%	104	446	+98.942%
2026-02-05	41.0000	41.7100	38.9000	38.9000	-13.938%	9	343	+112.596%
2026-02-04	43.1400	45.4800	43.1400	45.2000	+2.657%	4	344	+82.965%
2026-02-03	44.3000	44.3000	43.7700	44.0300	-11.140%	25	341	+87.826%
2026-02-02	52.8200	52.8200	49.5500	49.5500	-5.167%	7	324	+66.902%
2026-01-30	54.0000	54.0000	52.0500	52.2500	+1.025%	5	319	+58.278%
2026-01-29	54.6400	54.6400	49.2500	51.7200	-27.349%	58	318	+59.899%
2026-01-23	64.9000	71.1900	64.9000	71.1900	+26.000%	3	291	+16.168%
2026-01-21	60.5200	60.5200	56.5000	56.5000	-8.974%	4	289	+46.372%
2026-01-20	62.0300	62.0700	62.0300	62.0700	-6.239%	2	287	+33.237%
2026-01-15	66.2000	66.2000	66.2000	66.2000	-12.283%	2	287	+24.924%
2026-01-12	75.4700	75.4700	75.4700	75.4700	+2.904%	1	287	+9.580%
2026-01-06	72.3200	73.3400	72.2000	73.3400	-0.825%	3	287	+12.762%
2026-01-05	75.3000	75.3000	73.9500	73.9500	+0.312%	9	277	+11.832%
2026-01-02	78.0000	78.0000	73.7200	73.7200	-8.422%	3	277	+12.181%
2025-12-31	80.2000	80.5000	80.2000	80.5000	-1.745%	5	278	+2.733%
2025-12-30	81.9300	81.9300	81.9300	81.9300	+0.515%	5	278	+0.940%
2025-12-29	81.5100	81.5100	81.5100	81.5100	-1.736%	1	273	+1.460%
2025-12-19	82.9500	82.9500	82.9500	82.9500	-0.754%	1	272	-0.301%
2025-12-18	82.4600	83.9700	82.4600	83.5800	+5.530%	8	272	-1.053%
2025-12-16	77.5200	79.2000	76.7500	79.2000	+1.318%	8	275	+4.419%
2025-12-15	78.9500	78.9500	78.1700	78.1700	-4.833%	222	277	+5.795%
2025-12-12	82.1400	82.1400	82.1400	82.1400	-0.701%	2	55	+0.682%
2025-12-11	82.7200	82.7200	82.7200	82.7200	+3.052%	1	55	-0.024%
2025-12-10	80.2700	80.2700	80.2700	80.2700	-2.727%	1	54	+3.027%
2025-12-04	81.9800	82.5200	81.9000	82.5200	-0.817%	3	54	+0.218%
2025-12-03	83.2000	83.2000	83.2000	83.2000	-4.147%	2	56	-0.601%
2025-11-26	87.6400	88.0000	86.8000	86.8000	+7.227%	5	54	-4.724%
2025-11-25	78.5500	80.9500	78.2500	80.9500	+0.772%	6	54	+2.162%
2025-11-24	80.3300	80.3300	80.3300	80.3300	+1.082%	2	55	+2.950%
2025-11-21	80.8500	80.8500	79.4700	79.4700	-5.953%	2	55	+4.064%
2025-11-20	85.5700	85.8800	84.5000	84.5000	-3.318%	7	55	-2.130%
2025-11-19	92.2600	92.2600	87.4000	87.4000	-6.823%	8	55	-5.378%
2025-11-18	96.9000	96.9000	91.4400	93.8000	-7.083%	16	58	-11.834%
2025-11-17	102.8500	103.9000	100.6000	100.9500	-2.322%	37	56	-18.078%
2025-11-14	100.6000	103.3500	100.6000	103.3500	+3.609%	3	57	-19.981%
2025-11-13	99.7500	99.7500	99.7500	99.7500	-2.683%	5	55	-17.093%
2025-11-12	99.8500	102.5000	96.3000	102.5000	+0.441%	11	50	-19.317%
2025-11-11	99.4500	102.0500	98.5000	102.0500	+1.593%	11	45	-18.961%
2025-11-10	99.0000	100.4500	96.7500	100.4500	+5.737%	16	35	-17.670%
2025-11-07	95.0000	95.0000	95.0000	95.0000	-0.262%	1	25	-12.947%
2025-11-06	97.7500	97.7500	95.2500	95.2500	-6.618%	2	25	-13.176%
2025-11-05	101.5900	102.0000	101.5900	102.0000	-0.740%	16	24	-18.922%
2025-11-04	102.2500	102.7600	102.2500	102.7600	-2.634%	3	9	-19.521%
2025-10-31	107.2000	107.2000	105.5400	105.5400	-2.350%	2	9	-21.641%
2025-10-30	111.0500	111.8300	108.0800	108.0800	-10.641%	6	8	-23.483%
2025-10-29	120.9500	120.9500	120.9500	120.9500	+7.178%	1	6	-31.625%
2025-10-27	112.8500	112.8500	112.8500	112.8500	+10.475%	1	4	-26.717%
2025-10-20	102.7700	102.7700	102.1500	102.1500	+3.653%	2	4	-19.041%
2025-10-16	98.5500	98.5500	98.5500	98.5500	-4.320%	1	2	-16.083%
2025-10-13	103.0000	103.0000	103.0000	103.0000	0.000%	1	1	-19.709%