Dark

MSFT20280121C520
MSFT Jan 21 2028 520.00 Call (MSFT280121C00520000)
option OPRA

EOD

Aug 3, 2026

76.42+23.258%(+14.42)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	66.2500	78.3100	66.2500	76.4200	+23.258%	14	1,131	0.000%
2026-07-31	60.6600	62.0000	60.2500	62.0000	+9.001%	32	1,128	+23.258%
2026-07-30	55.7500	59.3000	51.8500	56.8800	+66.316%	76	1,149	+34.353%
2026-07-29	35.4800	35.4800	34.2000	34.2000	-10.000%	2	1,112	+123.450%
2026-07-28	36.7500	38.0000	36.0500	38.0000	+4.741%	5	1,111	+101.105%
2026-07-27	36.2000	36.2800	36.2000	36.2800	+3.954%	2	1,114	+110.639%
2026-07-24	35.6000	35.6000	34.9000	34.9000	+2.376%	4	1,112	+118.968%
2026-07-23	37.8500	37.8500	34.0900	34.0900	-16.548%	13	1,112	+124.171%
2026-07-21	40.6000	41.5000	40.6000	40.8500	-3.542%	21	1,099	+87.075%
2026-07-20	39.0700	42.3500	39.0700	42.3500	+6.061%	3	1,100	+80.449%
2026-07-17	40.1000	40.1000	39.8400	39.9300	-7.140%	4	1,103	+91.385%
2026-07-16	40.1500	43.0000	40.1500	43.0000	+6.173%	7	1,099	+77.721%
2026-07-15	40.5000	40.5000	40.5000	40.5000	+3.316%	2	1,092	+88.691%
2026-07-13	39.2000	39.2000	39.2000	39.2000	+11.522%	10	1,094	+94.949%
2026-07-10	35.2000	35.2000	35.1500	35.1500	+3.963%	2	1,084	+117.411%
2026-07-09	33.8100	33.8100	33.8100	33.8100	-15.475%	12	1,083	+126.028%
2026-07-07	40.0000	40.0000	40.0000	40.0000	+7.009%	1	1,071	+91.050%
2026-07-06	37.9000	37.9000	36.2000	37.3800	-5.820%	9	1,072	+104.441%
2026-07-02	39.6900	39.6900	39.6900	39.6900	+5.840%	1	1,069	+92.542%
2026-07-01	37.0600	37.6000	37.0600	37.5000	+17.518%	3	1,069	+103.787%
2026-06-30	31.9100	31.9100	31.9100	31.9100	-9.036%	1	1,068	+139.486%
2026-06-29	35.0800	35.0800	35.0800	35.0800	+9.625%	10	1,067	+117.845%
2026-06-26	30.4100	32.5500	30.4100	32.0000	+23.791%	5	1,077	+138.813%
2026-06-25	27.5500	27.7800	25.8500	25.8500	-16.532%	25	1,074	+195.629%
2026-06-24	31.6800	31.6800	30.9700	30.9700	-2.793%	2	1,078	+146.755%
2026-06-23	32.1500	33.1000	31.8600	31.8600	+3.779%	4	1,079	+139.862%
2026-06-22	33.0500	33.0500	30.5000	30.7000	-6.202%	30	1,077	+148.925%
2026-06-18	33.3300	33.3300	32.7300	32.7300	-6.486%	6	1,067	+133.486%
2026-06-17	35.0000	35.0000	35.0000	35.0000	-10.256%	1	1,067	+118.343%
2026-06-16	39.6000	39.7800	39.0000	39.0000	-4.059%	22	1,067	+95.949%
2026-06-15	39.9000	41.0000	39.9000	40.6500	+7.939%	117	1,046	+87.995%
2026-06-12	37.3700	37.7100	35.6500	37.6600	-0.764%	23	1,094	+102.921%
2026-06-11	37.9000	37.9500	35.6100	37.9500	-5.149%	15	1,082	+101.370%
2026-06-10	41.7600	41.7600	40.0100	40.0100	-2.415%	7	1,078	+91.002%
2026-06-09	44.5000	44.5000	41.0000	41.0000	-9.910%	60	1,075	+86.390%
2026-06-08	43.2400	45.6500	43.2400	45.5100	-1.981%	100	1,062	+67.919%
2026-06-05	47.0000	47.0000	46.4300	46.4300	-8.512%	9	1,066	+64.592%
2026-06-04	50.2300	50.7500	50.2300	50.7500	-1.014%	2	1,064	+50.581%
2026-06-03	53.2900	53.2900	49.6000	51.2700	-10.943%	29	1,062	+49.054%
2026-06-02	59.6400	59.6400	57.5700	57.5700	-15.512%	53	1,073	+32.743%
2026-06-01	65.6500	68.7000	62.6000	68.1400	+17.950%	48	1,061	+12.151%
2026-05-29	52.0000	57.7700	52.0000	57.7700	+25.043%	277	1,050	+32.283%
2026-05-28	46.2000	46.2000	46.2000	46.2000	+13.653%	4	1,020	+65.411%
2026-05-27	41.2000	41.2000	40.0000	40.6500	-5.968%	18	1,020	+87.995%
2026-05-22	43.2300	43.2300	43.2300	43.2300	-0.392%	1	1,016	+76.775%
2026-05-21	44.6700	44.6700	43.4000	43.4000	-7.660%	5	1,015	+76.083%
2026-05-19	47.0000	47.0000	47.0000	47.0000	+6.721%	8	1,015	+62.596%
2026-05-18	44.2200	44.2200	44.0400	44.0400	-2.133%	2	1,016	+73.524%
2026-05-15	42.5000	45.0000	42.2000	45.0000	+28.571%	4	1,016	+69.822%
2026-05-13	35.0000	35.0000	35.0000	35.0000	-3.581%	2	1,017	+118.343%
2026-05-12	37.0800	38.0500	36.1500	36.3000	-3.586%	16	1,016	+110.523%
2026-05-11	37.2000	37.6500	37.2000	37.6500	-3.881%	2	1,016	+102.975%
2026-05-08	39.8000	39.8000	39.0000	39.1700	-8.159%	3	1,006	+95.098%
2026-05-07	42.6500	42.6500	42.6500	42.6500	+10.036%	1	1,004	+79.179%
2026-05-06	35.6000	38.7600	35.6000	38.7600	+0.415%	4	1,004	+97.162%
2026-05-04	39.1500	39.1500	38.6000	38.6000	-5.854%	12	1,002	+97.979%
2026-05-01	40.7000	41.0000	40.7000	41.0000	+7.612%	3	997	+86.390%
2026-04-30	39.1500	39.1500	35.1800	38.1000	-18.763%	24	997	+100.577%
2026-04-29	46.9000	46.9000	46.9000	46.9000	-0.425%	1	997	+62.942%
2026-04-28	45.7800	47.5100	45.7800	47.1000	+0.857%	3	996	+62.251%
2026-04-27	46.0000	46.7000	46.0000	46.7000	+4.755%	2	996	+63.640%
2026-04-24	43.7500	44.5800	43.6000	44.5800	+8.864%	4	995	+71.422%
2026-04-23	44.0300	45.3600	40.9500	40.9500	-15.305%	19	998	+86.618%
2026-04-22	48.4000	48.4000	48.3500	48.3500	+5.499%	11	992	+58.056%
2026-04-21	45.5000	46.0700	45.5000	45.8300	+8.320%	5	988	+66.747%
2026-04-20	44.0000	44.0000	42.3100	42.3100	-5.135%	3	988	+80.619%
2026-04-17	48.9500	48.9500	44.6000	44.6000	+1.318%	6	987	+71.345%
2026-04-16	42.6000	44.5000	41.5600	44.0200	+7.366%	12	992	+73.603%
2026-04-15	40.0000	41.0000	40.0000	41.0000	+17.143%	11	988	+86.390%
2026-04-14	33.3600	35.0200	33.3600	35.0000	+16.279%	18	988	+118.343%
2026-04-13	29.0000	30.1000	29.0000	30.1000	+18.178%	12	992	+153.887%
2026-04-10	25.5000	25.5000	25.4100	25.4700	+3.117%	3	990	+200.039%
2026-04-09	24.2000	24.7000	24.2000	24.7000	-5.000%	5	991	+209.393%
2026-04-08	26.0000	26.0000	26.0000	26.0000	+4.042%	3	989	+193.923%
2026-04-07	24.9900	24.9900	24.9900	24.9900	-1.225%	1	986	+205.802%
2026-04-06	25.3000	25.3000	25.3000	25.3000	-1.210%	1	986	+202.055%
2026-04-02	24.8400	25.6100	24.8400	25.6100	+2.440%	7	992	+198.399%
2026-04-01	25.1000	25.1000	25.0000	25.0000	-1.961%	5	992	+205.680%
2026-03-31	24.3300	25.5000	23.9000	25.5000	+12.832%	7	994	+199.686%
2026-03-30	22.9000	24.3200	22.2000	22.6000	-2.586%	40	993	+238.142%
2026-03-27	23.5300	23.5300	23.2000	23.2000	-6.035%	13	985	+229.397%
2026-03-26	25.8500	25.8500	24.6900	24.6900	-4.745%	46	987	+209.518%
2026-03-25	26.4500	26.4500	25.6800	25.9200	-3.103%	33	981	+194.830%
2026-03-24	27.5500	27.5500	26.4000	26.7500	-7.631%	10	953	+185.682%
2026-03-23	30.4000	30.5400	28.9600	28.9600	-3.144%	10	954	+163.881%
2026-03-20	30.5400	30.5400	29.9000	29.9000	-3.828%	8	951	+155.585%
2026-03-19	31.0900	31.0900	31.0900	31.0900	-5.616%	1	954	+145.803%
2026-03-18	34.4900	34.4900	32.9400	32.9400	-15.603%	4	953	+131.998%
2026-03-12	39.0300	39.0300	39.0300	39.0300	-3.653%	1	952	+95.798%
2026-03-10	40.2500	41.2000	40.1000	40.5100	+0.521%	5	952	+88.645%
2026-03-09	42.2400	42.2400	40.3000	40.3000	-6.540%	5	951	+89.628%
2026-03-06	43.8800	43.8800	43.1200	43.1200	-2.377%	2	954	+77.226%
2026-03-05	44.3000	45.0000	44.1700	44.1700	+0.386%	18	954	+73.013%
2026-03-04	44.0000	44.0000	44.0000	44.0000	+16.556%	1	959	+73.682%
2026-02-27	37.7500	37.7500	37.7500	37.7500	-5.388%	5	960	+102.437%
2026-02-26	39.9000	39.9000	39.9000	39.9000	+2.386%	1	960	+91.529%
2026-02-25	37.0000	38.9700	37.0000	38.9700	+14.990%	4	959	+96.100%
2026-02-24	33.8900	33.8900	33.8900	33.8900	+4.438%	3	959	+125.494%
2026-02-23	34.0500	34.5300	32.4500	32.4500	-12.060%	36	956	+135.501%
2026-02-20	36.9000	36.9000	36.9000	36.9000	-3.529%	3	946	+107.100%
2026-02-19	38.3000	38.3000	38.2000	38.2500	+3.267%	23	947	+99.791%
2026-02-18	37.0400	37.0400	37.0400	37.0400	+4.074%	1	938	+106.317%
2026-02-17	36.4500	36.4500	35.2000	35.5900	-7.558%	4	938	+114.723%
2026-02-13	38.5000	38.5000	38.5000	38.5000	-0.517%	1	935	+98.494%
2026-02-12	37.7500	38.7500	37.7500	38.7000	-1.477%	31	935	+97.468%
2026-02-11	39.8000	39.8000	38.5500	39.2800	-11.131%	7	932	+94.552%
2026-02-10	44.1500	45.6000	44.1500	44.2000	+6.301%	7	932	+72.896%
2026-02-09	40.0000	42.0000	40.0000	41.5800	+12.378%	9	932	+83.790%
2026-02-06	35.1700	37.1500	35.1700	37.0000	+6.844%	12	935	+106.541%
2026-02-05	35.9400	38.1500	34.5900	34.6300	-17.997%	22	942	+120.676%
2026-02-04	39.4500	42.2300	39.4500	42.2300	+6.507%	5	939	+80.961%
2026-02-03	41.5300	41.5300	39.6500	39.6500	-11.987%	17	937	+92.736%
2026-02-02	46.0000	47.1400	45.0200	45.0500	-4.878%	25	935	+69.634%
2026-01-30	51.0000	51.0000	47.3600	47.3600	-2.652%	159	951	+61.360%
2026-01-29	49.6000	50.0000	44.6500	48.6500	-32.961%	69	798	+57.081%
2026-01-28	72.1500	72.5700	72.1500	72.5700	+2.254%	3	788	+5.305%
2026-01-27	70.9700	70.9700	70.9700	70.9700	+4.062%	1	786	+7.679%
2026-01-26	68.2000	68.2000	68.2000	68.2000	+5.377%	1	787	+12.053%
2026-01-23	60.6300	67.0000	60.6300	64.7200	+15.778%	33	787	+18.078%
2026-01-22	53.8500	55.9000	53.8500	55.9000	+4.486%	2	791	+36.708%
2026-01-21	54.0000	55.5000	51.8000	53.5000	-6.794%	9	792	+42.841%
2026-01-20	56.5000	57.4000	56.5000	57.4000	-5.747%	5	787	+33.136%
2026-01-16	60.9000	60.9000	60.9000	60.9000	+0.230%	4	787	+25.484%
2026-01-15	60.6800	60.7600	60.6700	60.7600	+2.462%	575	787	+25.774%
2026-01-14	63.0000	63.0000	59.3000	59.3000	-7.704%	31	401	+28.870%
2026-01-13	65.0000	65.0000	64.2500	64.2500	-8.175%	12	376	+18.942%
2026-01-12	69.9700	69.9700	69.9700	69.9700	+0.996%	1	382	+9.218%
2026-01-09	69.2800	69.2800	69.2800	69.2800	+0.698%	1	382	+10.306%
2026-01-08	68.8000	68.8000	68.8000	68.8000	-8.753%	1	382	+11.076%
2026-01-07	75.5000	75.5000	75.4000	75.4000	+8.318%	2	381	+1.353%
2026-01-06	69.6100	69.6100	69.6100	69.6100	+2.821%	1	379	+9.783%
2026-01-05	68.0400	68.0400	67.7000	67.7000	-1.599%	3	378	+12.880%
2026-01-02	69.3600	69.3600	68.8000	68.8000	-7.651%	6	378	+11.076%
2025-12-31	74.7900	74.7900	74.0000	74.5000	-1.416%	3	379	+2.577%
2025-12-30	75.5500	76.1500	75.5500	75.5700	+1.573%	37	379	+1.125%
2025-12-29	75.6000	75.8400	74.4000	74.4000	-3.339%	4	357	+2.715%
2025-12-24	76.9700	76.9700	76.9700	76.9700	+1.276%	1	357	-0.715%
2025-12-23	76.0000	76.0000	76.0000	76.0000	-1.106%	1	357	+0.553%
2025-12-22	76.8500	76.8500	76.8500	76.8500	+4.757%	1	358	-0.560%
2025-12-17	73.0500	73.4000	73.0500	73.3600	+2.329%	3	357	+4.171%
2025-12-16	72.3000	72.3000	71.6000	71.6900	-0.320%	19	357	+6.598%
2025-12-15	72.4000	72.4000	71.7000	71.9200	-5.119%	51	366	+6.257%
2025-12-12	75.8000	75.8000	75.8000	75.8000	-3.526%	2	389	+0.818%
2025-12-11	78.5700	78.5700	78.5700	78.5700	+4.760%	1	387	-2.736%
2025-12-10	76.7200	76.7200	75.0000	75.0000	-8.870%	4	387	+1.893%
2025-12-09	82.3000	82.3000	82.3000	82.3000	-0.121%	3	385	-7.145%
2025-12-08	81.5000	82.4000	81.5000	82.4000	+7.670%	18	382	-7.257%
2025-12-04	75.5700	76.5300	75.5700	76.5300	+2.204%	4	387	-0.144%
2025-12-03	75.5700	75.9000	74.8800	74.8800	-8.794%	9	387	+2.057%
2025-12-02	82.1000	82.1000	82.1000	82.1000	+2.715%	5	381	-6.918%
2025-12-01	79.6200	80.7500	79.6200	79.9300	-1.028%	6	376	-4.391%
2025-11-26	77.5000	81.3300	77.4000	80.7600	+14.229%	10	368	-5.374%
2025-11-25	69.7000	70.8000	69.7000	70.7000	-4.935%	7	368	+8.091%
2025-11-24	73.6000	74.3700	72.4000	74.3700	-1.484%	3	367	+2.756%
2025-11-21	77.0700	77.0700	73.3000	75.4900	-5.519%	35	366	+1.232%
2025-11-20	80.0500	80.0500	79.9000	79.9000	-0.745%	2	368	-4.355%
2025-11-19	86.5300	86.5300	80.5000	80.5000	-8.241%	16	369	-5.068%
2025-11-18	89.8800	89.8800	83.6000	87.7300	-7.672%	33	362	-12.892%
2025-11-17	95.6000	95.6000	95.0200	95.0200	-0.711%	3	364	-19.575%
2025-11-14	91.6300	95.9500	91.6300	95.7000	+4.078%	15	363	-20.146%
2025-11-13	94.4700	94.4700	91.9500	91.9500	+2.543%	10	361	-16.890%
2025-11-12	89.2500	89.6700	89.2500	89.6700	-4.708%	3	351	-14.776%
2025-11-11	94.1000	94.1000	94.1000	94.1000	+0.998%	1	351	-18.789%
2025-11-10	89.9500	93.1700	89.9500	93.1700	+6.504%	5	351	-17.978%
2025-11-07	85.6500	87.8000	85.6500	87.4800	-0.738%	8	351	-12.643%
2025-11-06	93.2600	93.2600	88.1300	88.1300	-7.232%	27	348	-13.287%
2025-11-05	95.0000	96.8000	94.5500	95.0000	-2.404%	17	343	-19.558%
2025-11-04	94.4400	97.3400	94.1500	97.3400	-0.419%	17	338	-21.492%
2025-11-03	101.5500	103.0500	97.7000	97.7500	-2.250%	83	287	-21.821%
2025-10-31	102.7500	102.7500	98.1000	100.0000	-2.057%	92	287	-23.580%
2025-10-30	104.6000	104.7500	101.1900	102.1000	-10.439%	52	226	-25.152%
2025-10-29	112.5000	114.0000	112.5000	114.0000	-0.870%	4	186	-32.965%
2025-10-28	119.9400	119.9400	115.0000	115.0000	+7.981%	32	185	-33.548%
2025-10-27	105.0000	106.5000	105.0000	106.5000	+6.160%	66	197	-28.244%
2025-10-24	99.1500	100.3200	98.8000	100.3200	+1.333%	16	197	-23.824%
2025-10-23	99.4200	100.0000	98.7500	99.0000	+1.789%	6	185	-22.808%
2025-10-22	96.0000	100.7200	96.0000	97.2600	+2.003%	6	186	-21.427%
2025-10-21	95.3500	95.3500	95.3500	95.3500	+1.135%	1	182	-19.853%
2025-10-20	94.9000	95.6200	94.2800	94.2800	+2.145%	8	182	-18.944%
2025-10-17	91.4700	92.3000	91.4700	92.3000	+1.440%	3	177	-17.205%
2025-10-16	91.0000	91.0000	90.9900	90.9900	-1.098%	3	180	-16.013%
2025-10-15	92.0000	92.0000	92.0000	92.0000	+1.489%	1	182	-16.935%
2025-10-14	90.9000	90.9000	90.6500	90.6500	-2.579%	6	182	-15.698%
2025-10-13	94.5500	94.5500	92.5000	93.0500	+0.054%	11	185	-17.872%
2025-10-10	99.3700	99.3700	93.0000	93.0000	-4.859%	14	191	-17.828%
2025-10-09	99.1000	99.1000	96.5000	97.7500	-2.348%	49	183	-21.821%
2025-10-08	99.8000	100.2000	99.4000	100.1000	+1.862%	22	167	-23.656%
2025-10-07	99.8000	101.1600	98.2700	98.2700	-4.592%	28	156	-22.235%
2025-10-06	97.6000	103.0000	97.4600	103.0000	+9.133%	22	133	-25.806%
2025-10-03	92.9700	95.5000	92.8900	94.3800	+0.618%	52	123	-19.029%
2025-10-02	94.8500	96.1300	90.3700	93.8000	-1.595%	155	137	-18.529%
2025-10-01	91.1500	95.8000	91.1500	95.3200	+1.404%	15	101	-19.828%
2025-09-30	90.7500	94.0000	90.7500	94.0000	+1.732%	8	96	-18.702%
2025-09-29	91.6000	93.2000	91.2500	92.4000	+1.987%	11	91	-17.294%
2025-09-26	89.9400	90.6000	89.9400	90.6000	+2.955%	5	85	-15.651%
2025-09-25	89.5000	89.5000	87.4500	88.0000	+0.860%	4	80	-13.159%
2025-09-24	89.1500	89.1500	87.2500	87.2500	-3.163%	5	80	-12.413%
2025-09-23	89.8000	90.1000	89.5500	90.1000	-2.278%	8	78	-15.183%
2025-09-22	91.6500	92.9000	91.6500	92.2000	+1.822%	15	76	-17.115%
2025-09-19	90.2000	90.5500	89.7500	90.5500	+0.835%	67	70	-15.605%
2025-09-18	87.9500	89.8000	87.9500	89.8000	+1.081%	2	17	-14.900%
2025-09-17	88.8400	88.8400	88.8400	88.8400	+0.955%	1	15	-13.980%
2025-09-16	92.7000	92.7000	88.0000	88.0000	-3.297%	15	14	-13.159%
2025-09-15	91.4000	91.4000	90.7300	91.0000	0.000%	3	3	-16.022%