Dark

MSFT20280121C510
MSFT Jan 21 2028 510.00 Call (MSFT280121C00510000)
option OPRA

EOD

Aug 3, 2026

82.30+25.171%(+16.55)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	78.6000	82.3000	77.1700	82.3000	+25.171%	84	1,121	0.000%
2026-07-31	60.6000	65.7500	60.6000	65.7500	+15.250%	23	1,153	+25.171%
2026-07-30	55.3500	62.5000	52.1500	57.0500	+40.000%	135	1,163	+44.259%
2026-07-29	39.0000	40.7500	38.9600	40.7500	+1.167%	47	1,267	+101.963%
2026-07-28	38.5000	40.2900	38.5000	40.2800	+4.352%	59	1,313	+104.320%
2026-07-27	38.6500	38.6500	38.2800	38.6000	+6.659%	41	1,368	+113.212%
2026-07-23	35.9600	36.1900	35.9600	36.1900	-8.310%	6	1,407	+127.411%
2026-07-22	42.3000	42.3000	39.4700	39.4700	-10.132%	7	1,402	+108.513%
2026-07-21	42.9000	43.9200	42.9000	43.9200	-1.303%	5	1,397	+87.386%
2026-07-20	42.0000	44.5000	42.0000	44.5000	+5.575%	5	1,397	+84.944%
2026-07-17	41.8500	42.1500	41.8500	42.1500	-7.566%	4	1,400	+95.255%
2026-07-16	42.6200	45.6000	42.0000	45.6000	+6.219%	9	1,398	+80.482%
2026-07-15	39.0000	42.9300	39.0000	42.9300	+10.303%	15	1,401	+91.707%
2026-07-14	39.0000	39.0000	38.1200	38.9200	-3.901%	4	1,403	+111.459%
2026-07-13	39.0500	40.5000	39.0500	40.5000	+5.469%	6	1,402	+103.210%
2026-07-10	38.5000	38.5000	38.4000	38.4000	+3.784%	2	1,406	+114.323%
2026-07-09	35.0000	37.0000	35.0000	37.0000	-0.538%	9	1,407	+122.432%
2026-07-08	38.0000	38.0000	37.2000	37.2000	-6.767%	6	1,400	+121.237%
2026-07-06	41.0000	41.0000	39.0000	39.9000	-5.113%	19	1,401	+106.266%
2026-07-02	39.1000	42.0500	39.1000	42.0500	+6.456%	4	1,390	+95.719%
2026-07-01	39.7000	40.4900	39.5000	39.5000	+14.559%	9	1,390	+108.354%
2026-06-30	35.4500	35.4500	33.8000	34.4800	+3.234%	4	1,393	+138.689%
2026-06-29	36.7500	36.7500	33.3500	33.4000	-0.978%	4	1,392	+146.407%
2026-06-26	31.7400	33.7800	31.7400	33.7300	+20.896%	45	1,391	+143.996%
2026-06-25	29.1400	30.0100	27.1000	27.9000	-13.756%	31	1,353	+194.982%
2026-06-24	34.0000	34.1000	32.3500	32.3500	-5.547%	9	1,356	+154.405%
2026-06-23	34.2000	34.2500	33.4900	34.2500	+6.864%	7	1,354	+140.292%
2026-06-22	34.8500	34.8500	32.0500	32.0500	-10.575%	31	1,354	+156.786%
2026-06-18	35.6000	36.5700	35.6000	35.8400	-4.681%	31	1,300	+129.632%
2026-06-17	38.5500	38.8800	37.6000	37.6000	-6.234%	58	1,300	+118.883%
2026-06-16	41.0000	41.0000	40.1000	40.1000	-4.067%	7	1,300	+105.237%
2026-06-15	42.1500	42.5500	41.8000	41.8000	+4.762%	7	1,305	+96.890%
2026-06-12	38.1000	39.9000	38.0500	39.9000	-0.225%	32	1,306	+106.266%
2026-06-11	39.4000	39.9900	38.9000	39.9900	-9.114%	48	1,306	+105.801%
2026-06-10	44.0000	44.0000	44.0000	44.0000	+0.756%	2	1,306	+87.045%
2026-06-09	47.0000	47.0000	43.6700	43.6700	-9.021%	5	1,304	+88.459%
2026-06-08	45.7000	48.0000	45.7000	48.0000	-2.041%	9	1,301	+71.458%
2026-06-05	54.2000	54.2000	49.0000	49.0000	-9.259%	5	1,300	+67.959%
2026-06-04	54.0000	54.0000	54.0000	54.0000	-1.352%	1	1,297	+52.407%
2026-06-03	58.5000	58.5000	52.5000	54.7400	-11.093%	13	1,296	+50.347%
2026-06-02	62.6100	62.6100	61.4200	61.5700	-11.448%	7	1,299	+33.669%
2026-06-01	70.8700	71.7200	69.5000	69.5300	+16.563%	8	1,301	+18.366%
2026-05-29	55.7000	59.6500	55.7000	59.6500	+21.117%	5	1,302	+37.972%
2026-05-28	49.2500	50.3000	49.2500	49.2500	+14.269%	24	1,301	+67.107%
2026-05-27	43.1000	43.1000	43.1000	43.1000	-3.037%	2	1,292	+90.951%
2026-05-26	44.7000	44.7000	44.4500	44.4500	-6.125%	62	1,292	+85.152%
2026-05-21	47.3500	47.3500	47.3500	47.3500	+5.222%	2	1,230	+73.812%
2026-05-20	42.8500	45.0000	42.8500	45.0000	-1.961%	4	1,230	+82.889%
2026-05-19	48.5700	48.5700	45.9000	45.9000	-6.878%	4	1,226	+79.303%
2026-05-15	47.0000	49.2900	47.0000	49.2900	+17.357%	2	1,226	+66.971%
2026-05-14	37.7500	42.0000	37.7500	42.0000	+10.526%	53	1,227	+95.952%
2026-05-13	38.0000	38.0000	38.0000	38.0000	-0.783%	1	1,195	+116.579%
2026-05-12	39.4800	39.4800	38.3000	38.3000	-3.890%	2	1,195	+114.883%
2026-05-11	39.0000	39.8500	39.0000	39.8500	-4.459%	3	1,195	+106.524%
2026-05-08	42.8400	42.8400	41.7100	41.7100	-9.168%	6	1,194	+97.315%
2026-05-07	45.9200	45.9200	45.9200	45.9200	+12.687%	2	1,193	+79.225%
2026-05-06	38.6500	42.5800	36.3000	40.7500	+1.494%	82	1,193	+101.963%
2026-05-05	40.1000	41.1700	39.8500	40.1500	-5.795%	6	1,124	+104.981%
2026-05-04	42.5000	42.7000	41.9000	42.6200	-0.861%	9	1,122	+93.102%
2026-05-01	44.0000	44.0000	41.6500	42.9900	+4.471%	38	1,135	+91.440%
2026-04-30	42.2500	42.2500	39.4700	41.1500	-16.700%	12	1,135	+100.000%
2026-04-29	49.1900	49.4000	49.1900	49.4000	-4.670%	5	1,136	+66.599%
2026-04-28	51.8200	51.8200	51.8200	51.8200	+2.960%	1	1,133	+58.819%
2026-04-27	48.1500	50.3300	48.1500	50.3300	+2.714%	16	1,132	+63.521%
2026-04-24	46.5000	49.0000	46.5000	49.0000	+9.131%	5	1,142	+67.959%
2026-04-23	45.7000	45.8700	44.9000	44.9000	-14.476%	11	1,143	+83.296%
2026-04-22	51.3000	52.5200	51.3000	52.5000	+8.247%	3	1,142	+56.762%
2026-04-21	49.2600	49.2600	48.5000	48.5000	+7.182%	6	1,140	+69.691%
2026-04-20	45.2500	45.2500	45.2500	45.2500	-4.131%	1	1,140	+81.878%
2026-04-17	50.4000	50.4000	47.2000	47.2000	-0.317%	3	1,140	+74.364%
2026-04-16	47.0000	47.3500	47.0000	47.3500	+7.614%	2	1,139	+73.812%
2026-04-15	40.4400	44.0000	40.4400	44.0000	+22.256%	22	1,141	+87.045%
2026-04-14	36.0000	37.4000	35.9500	35.9900	+9.392%	14	1,129	+128.675%
2026-04-13	30.0000	32.9000	30.0000	32.9000	+21.627%	7	1,128	+150.152%
2026-04-10	27.6200	27.6200	27.0500	27.0500	+4.845%	2	1,128	+204.251%
2026-04-09	25.8000	25.8000	25.8000	25.8000	-11.188%	1	1,129	+218.992%
2026-04-08	28.8500	29.0500	28.8500	29.0500	+9.252%	18	1,129	+183.305%
2026-04-07	25.6500	26.5900	25.6500	26.5900	-2.601%	21	1,125	+209.515%
2026-04-06	27.7000	27.7000	27.3000	27.3000	+6.308%	4	1,145	+201.465%
2026-03-31	26.5000	26.5000	25.6800	25.6800	+5.462%	2	1,142	+220.483%
2026-03-30	24.3500	24.3500	24.3500	24.3500	-0.612%	1	1,143	+237.988%
2026-03-27	25.5400	25.5400	24.5000	24.5000	-14.186%	5	1,144	+235.918%
2026-03-26	28.0000	28.5500	28.0000	28.5500	+0.281%	2	1,144	+188.266%
2026-03-24	29.7800	30.0500	28.4700	28.4700	-9.619%	30	1,145	+189.076%
2026-03-23	32.4300	32.4300	31.5000	31.5000	-1.961%	4	1,163	+161.270%
2026-03-20	32.4000	33.0000	32.1300	32.1300	-3.514%	25	1,163	+156.147%
2026-03-19	33.3400	33.3400	33.3000	33.3000	-5.128%	2	1,162	+147.147%
2026-03-18	36.4700	36.4700	35.1000	35.1000	-9.185%	7	1,163	+134.473%
2026-03-17	38.6500	38.6500	38.6500	38.6500	+0.914%	1	1,165	+112.937%
2026-03-13	40.0100	40.0100	38.3000	38.3000	-7.421%	6	1,165	+114.883%
2026-03-12	41.5300	41.5300	41.3700	41.3700	-0.313%	2	1,161	+98.936%
2026-03-11	41.5000	41.5000	41.5000	41.5000	-4.046%	2	1,161	+98.313%
2026-03-10	43.0300	43.2700	43.0300	43.2500	+0.116%	17	1,159	+90.289%
2026-03-09	43.8200	43.8200	43.2000	43.2000	-6.796%	3	1,153	+90.509%
2026-03-06	47.1000	47.1000	46.3500	46.3500	+0.542%	40	1,152	+77.562%
2026-03-05	46.1000	46.1000	46.1000	46.1000	+1.408%	1	1,163	+78.525%
2026-03-04	46.0000	46.8100	45.4600	45.4600	+3.554%	207	1,163	+81.038%
2026-03-03	43.9000	43.9000	43.9000	43.9000	+5.175%	1	1,014	+87.472%
2026-03-02	40.7400	41.7400	40.7400	41.7400	+4.690%	2	1,013	+97.173%
2026-02-27	39.0300	40.8700	39.0300	39.8700	-7.063%	27	1,013	+106.421%
2026-02-26	44.5000	44.5000	42.8900	42.9000	+6.716%	8	992	+91.841%
2026-02-25	40.5200	40.7500	40.2000	40.2000	+9.239%	8	988	+104.726%
2026-02-24	36.7100	36.8700	36.7100	36.8000	+5.323%	7	988	+123.641%
2026-02-23	36.4500	36.4500	34.9400	34.9400	-11.207%	21	984	+135.547%
2026-02-20	38.9900	39.8500	38.9900	39.3500	-0.127%	13	990	+109.149%
2026-02-19	39.4000	39.4000	39.0500	39.4000	+2.471%	13	995	+108.883%
2026-02-17	39.2500	39.2500	38.4500	38.4500	-7.013%	21	996	+114.044%
2026-02-13	41.2000	41.3500	41.2000	41.3500	-1.407%	36	1,005	+99.033%
2026-02-12	40.8700	41.9400	40.8700	41.9400	+1.451%	22	1,005	+96.233%
2026-02-11	41.3400	41.3400	41.3400	41.3400	-11.648%	2	1,005	+99.081%
2026-02-10	46.7900	46.7900	46.7900	46.7900	+5.621%	1	1,004	+75.892%
2026-02-09	43.4300	44.3000	42.8100	44.3000	+18.608%	4	1,004	+85.779%
2026-02-06	39.2500	39.2500	37.3500	37.3500	+0.295%	5	1,003	+120.348%
2026-02-05	41.0000	41.0000	37.2400	37.2400	-15.171%	14	1,002	+120.999%
2026-02-04	42.3400	45.3000	42.3400	43.9000	+3.294%	21	995	+87.472%
2026-02-03	44.0000	44.0000	42.5000	42.5000	-11.514%	8	990	+93.647%
2026-02-02	49.9000	49.9000	48.0300	48.0300	-7.918%	32	984	+71.351%
2026-01-30	52.4500	52.4500	52.0500	52.1600	+3.760%	4	966	+57.784%
2026-01-29	51.0000	53.1500	47.8500	50.2700	-35.551%	167	966	+63.716%
2026-01-28	75.8500	78.0000	75.8500	78.0000	+2.807%	5	891	+5.513%
2026-01-27	75.8700	75.8700	75.8700	75.8700	+4.217%	1	896	+8.475%
2026-01-26	69.7900	72.8000	69.7900	72.8000	+5.294%	7	896	+13.049%
2026-01-23	71.0700	71.0700	69.1400	69.1400	+15.522%	3	894	+19.034%
2026-01-22	59.4000	59.8500	59.4000	59.8500	+7.741%	5	895	+37.510%
2026-01-21	58.5000	58.5000	55.5500	55.5500	-13.662%	2	895	+48.155%
2026-01-16	64.3400	64.3400	64.3400	64.3400	+2.127%	2	895	+27.914%
2026-01-15	64.5300	64.6100	63.0000	63.0000	-1.655%	577	895	+30.635%
2026-01-14	66.7700	66.7700	64.0600	64.0600	-7.159%	9	398	+28.473%
2026-01-13	69.0000	69.0000	69.0000	69.0000	-4.828%	1	392	+19.275%
2026-01-12	73.4400	73.4400	72.5000	72.5000	-2.750%	3	391	+13.517%
2026-01-09	73.5000	74.5500	73.5000	74.5500	+0.743%	4	388	+10.396%
2026-01-08	74.0000	74.0000	74.0000	74.0000	-5.128%	3	392	+11.216%
2026-01-07	75.9000	78.0000	75.9000	78.0000	+11.159%	4	389	+5.513%
2026-01-06	70.1000	70.1700	70.1000	70.1700	-3.053%	2	391	+17.287%
2026-01-05	72.4000	72.4000	72.3800	72.3800	+1.729%	2	392	+13.705%
2026-01-02	73.5600	73.5600	71.1500	71.1500	-8.665%	13	392	+15.671%
2025-12-31	78.2000	78.8200	77.9000	77.9000	-2.989%	36	391	+5.648%
2025-12-30	80.3000	80.3000	80.3000	80.3000	+1.299%	4	391	+2.491%
2025-12-29	80.6700	80.6700	79.2700	79.2700	-2.317%	17	395	+3.822%
2025-12-24	81.2500	81.2500	81.1500	81.1500	+0.807%	2	402	+1.417%
2025-12-23	80.3000	80.5000	80.3000	80.5000	-0.519%	8	402	+2.236%
2025-12-22	80.2400	80.9200	80.2000	80.9200	+1.786%	9	408	+1.705%
2025-12-19	79.5000	79.5000	79.5000	79.5000	-1.973%	18	400	+3.522%
2025-12-18	81.1300	82.0500	81.1000	81.1000	+4.470%	13	382	+1.480%
2025-12-17	76.9000	77.6300	76.9000	77.6300	+0.727%	3	372	+6.016%
2025-12-16	77.0700	77.0700	77.0700	77.0700	+0.745%	5	372	+6.786%
2025-12-15	76.4700	76.6500	76.4700	76.5000	-3.894%	4	372	+7.582%
2025-12-12	81.3500	81.3500	79.6000	79.6000	-4.751%	7	375	+3.392%
2025-12-11	81.2500	83.5700	79.9000	83.5700	+4.228%	23	374	-1.520%
2025-12-10	80.5000	80.9200	80.1800	80.1800	-7.722%	16	364	+2.644%
2025-12-08	87.5500	87.5500	86.4500	86.8900	+6.718%	16	352	-5.283%
2025-12-05	81.4200	81.4200	81.4200	81.4200	+1.839%	1	352	+1.081%
2025-12-04	79.8700	80.0000	79.8700	79.9500	-0.683%	3	352	+2.939%
2025-12-03	78.5000	80.5000	78.0000	80.5000	-5.660%	10	349	+2.236%
2025-12-02	85.0000	85.3300	85.0000	85.3300	+0.982%	4	344	-3.551%
2025-12-01	85.1500	85.1500	84.5000	84.5000	+0.273%	30	342	-2.604%
2025-11-26	85.0000	85.5700	83.8700	84.2700	+6.067%	82	355	-2.338%
2025-11-25	74.0000	79.5500	74.0000	79.4500	+1.768%	80	355	+3.587%
2025-11-24	76.5800	78.5800	76.5700	78.0700	+1.919%	42	332	+5.418%
2025-11-21	81.1900	81.1900	76.6000	76.6000	-8.153%	12	321	+7.441%
2025-11-20	83.8300	84.0000	81.3800	83.4000	-3.617%	74	314	-1.319%
2025-11-19	91.1200	91.1200	86.5300	86.5300	-4.408%	9	296	-4.888%
2025-11-18	94.5000	94.5000	88.6000	90.5200	-8.979%	22	290	-9.081%
2025-11-17	102.7500	102.7500	98.5500	99.4500	-1.535%	15	291	-17.245%
2025-11-14	99.9000	101.2000	99.9000	101.0000	+3.963%	9	290	-18.515%
2025-11-13	102.9400	102.9400	97.1500	97.1500	-4.615%	14	287	-15.286%
2025-11-12	98.3500	103.2400	95.1200	101.8500	+2.516%	32	282	-19.195%
2025-11-11	97.8600	100.2000	97.8600	99.3500	+1.491%	34	276	-17.162%
2025-11-10	94.5700	97.8900	94.5700	97.8900	+6.402%	5	260	-15.926%
2025-11-07	92.2800	92.2800	89.6500	92.0000	-2.748%	4	257	-10.543%
2025-11-06	98.1800	98.1800	92.3400	94.6000	-5.020%	34	258	-13.002%
2025-11-05	99.3000	100.0000	98.8500	99.6000	-2.353%	31	239	-17.369%
2025-11-04	99.1900	102.0000	99.1900	102.0000	-3.592%	36	231	-19.314%
2025-11-03	108.4900	108.4900	105.8000	105.8000	+0.380%	10	196	-22.212%
2025-10-31	104.0000	105.4000	103.0000	105.4000	-1.265%	4	196	-21.917%
2025-10-30	111.4000	111.4000	106.7500	106.7500	-9.534%	45	192	-22.904%
2025-10-29	119.4000	119.4000	117.7500	118.0000	-0.632%	4	178	-30.254%
2025-10-28	122.2000	122.2000	118.7500	118.7500	+6.378%	6	176	-30.695%
2025-10-27	111.8000	111.8000	110.7300	111.6300	+6.314%	3	177	-26.274%
2025-10-24	103.8500	105.0000	103.8500	105.0000	+0.334%	2	177	-21.619%
2025-10-23	104.6500	104.6500	104.6500	104.6500	+0.509%	3	177	-21.357%
2025-10-22	104.0000	104.1200	104.0000	104.1200	+4.120%	2	176	-20.957%
2025-10-21	100.0000	100.0000	100.0000	100.0000	-0.150%	1	177	-17.700%
2025-10-20	97.7200	100.1500	97.7200	100.1500	+2.655%	6	178	-17.823%
2025-10-17	96.0000	97.5600	96.0000	97.5600	+2.911%	4	182	-15.642%
2025-10-16	99.3300	99.4800	94.8000	94.8000	-2.669%	10	179	-13.186%
2025-10-15	97.0000	97.4000	97.0000	97.4000	-1.016%	2	171	-15.503%
2025-10-14	95.0000	98.4000	95.0000	98.4000	-0.334%	3	172	-16.362%
2025-10-13	97.8000	99.3000	97.8000	98.7300	+1.784%	20	170	-16.641%
2025-10-10	103.5900	103.9000	97.0000	97.0000	-4.809%	49	156	-15.155%
2025-10-09	104.4000	104.4000	101.8400	101.9000	-2.581%	3	132	-19.235%
2025-10-08	105.0000	105.0000	104.6000	104.6000	-0.853%	2	130	-21.319%
2025-10-07	105.5000	105.5000	105.5000	105.5000	-1.013%	1	128	-21.991%
2025-10-06	100.1000	106.5800	100.1000	106.5800	+7.657%	6	127	-22.781%
2025-10-03	98.6500	100.9700	98.6500	99.0000	-0.151%	13	127	-16.869%
2025-10-02	98.5600	99.1500	95.3100	99.1500	+0.172%	9	129	-16.994%
2025-10-01	95.7600	98.9800	95.7600	98.9800	+0.722%	10	123	-16.852%
2025-09-30	96.3000	98.9000	95.6500	98.2700	+0.893%	12	118	-16.251%
2025-09-29	97.0500	97.5200	95.7400	97.4000	+3.123%	11	107	-15.503%
2025-09-26	96.4000	96.4000	92.9000	94.4500	+1.341%	18	100	-12.864%
2025-09-25	94.8800	94.8800	93.2000	93.2000	-0.214%	3	93	-11.695%
2025-09-24	94.5900	94.5900	93.4000	93.4000	-0.426%	4	90	-11.884%
2025-09-23	95.7000	95.7000	93.8000	93.8000	-3.199%	21	86	-12.260%
2025-09-22	96.9000	96.9000	96.9000	96.9000	-0.941%	5	69	-15.067%
2025-09-19	97.0000	97.8200	94.0000	97.8200	+4.957%	18	64	-15.866%
2025-09-18	92.2700	95.8500	92.2400	93.2000	-0.054%	29	52	-11.695%
2025-09-17	92.2900	93.2500	92.2900	93.2500	-0.956%	8	26	-11.743%
2025-09-16	96.0000	96.0700	94.0000	94.1500	-1.476%	14	19	-12.586%
2025-09-15	94.5800	95.5800	94.4100	95.5600	0.000%	7	6	-13.876%