Dark

MSFT20280121C540
MSFT Jan 21 2028 540.00 Call (MSFT280121C00540000)
option OPRA

EOD

Aug 3, 2026

69.51+27.705%(+15.08)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	62.8900	69.5100	62.8900	69.5100	+27.705%	37	464	0.000%
2026-07-31	49.8000	54.4500	49.8000	54.4300	+5.077%	7	451	+27.705%
2026-07-30	47.4800	51.8000	45.7000	51.8000	+56.732%	51	448	+34.189%
2026-07-29	31.7700	33.0500	31.7300	33.0500	-0.452%	12	442	+110.318%
2026-07-28	32.3200	33.2000	32.3200	33.2000	+5.063%	10	442	+109.367%
2026-07-27	31.6000	31.6000	31.6000	31.6000	+2.100%	1	443	+119.968%
2026-07-24	31.6500	31.6500	30.9500	30.9500	+2.858%	22	444	+124.588%
2026-07-23	30.5000	30.5000	28.9000	30.0900	-21.230%	3	444	+131.007%
2026-07-20	38.2000	38.2000	38.2000	38.2000	-1.011%	1	442	+81.963%
2026-07-16	37.1000	38.5900	37.1000	38.5900	+6.133%	3	442	+80.124%
2026-07-15	35.6500	36.3600	35.6500	36.3600	+9.584%	8	440	+91.172%
2026-07-13	33.1800	33.1800	33.1800	33.1800	+0.485%	1	442	+109.494%
2026-07-10	32.0000	33.0200	31.3500	33.0200	+11.629%	10	442	+110.509%
2026-07-09	29.1800	29.5800	29.1800	29.5800	-6.036%	6	441	+134.990%
2026-07-08	31.4800	31.4800	31.4800	31.4800	-11.771%	7	438	+120.807%
2026-07-07	35.6800	35.6800	35.6800	35.6800	+1.943%	1	431	+94.815%
2026-07-02	35.0000	35.0000	35.0000	35.0000	+4.012%	2	433	+98.600%
2026-07-01	30.1600	33.6500	30.1600	33.6500	+16.436%	29	433	+106.568%
2026-06-30	28.9000	28.9000	28.9000	28.9000	+2.265%	22	433	+140.519%
2026-06-29	28.2600	28.2600	28.2600	28.2600	-5.800%	1	415	+145.966%
2026-06-26	27.5500	30.0000	27.5500	30.0000	+23.406%	2	415	+131.700%
2026-06-25	25.0000	25.0000	23.0100	24.3100	-13.549%	8	414	+185.932%
2026-06-23	29.0700	29.2600	28.1200	28.1200	+0.429%	4	410	+147.191%
2026-06-22	28.0000	28.0000	28.0000	28.0000	-6.667%	1	411	+148.250%
2026-06-18	29.6000	31.5000	29.6000	30.0000	+1.010%	45	373	+131.700%
2026-06-17	32.5000	32.5000	29.7000	29.7000	-14.900%	6	373	+134.040%
2026-06-16	34.6300	34.9000	34.6300	34.9000	+9.028%	2	373	+99.169%
2026-06-12	31.6300	32.0100	31.4800	32.0100	-1.508%	92	372	+117.151%
2026-06-11	33.4800	33.4800	32.5000	32.5000	-14.474%	3	370	+113.877%
2026-06-09	39.7000	39.7000	38.0000	38.0000	-6.542%	2	368	+82.921%
2026-06-08	38.5700	41.2500	38.5700	40.6600	-2.611%	54	366	+70.954%
2026-06-05	41.5100	41.7500	41.5100	41.7500	-6.264%	6	343	+66.491%
2026-06-03	50.7500	50.7500	44.5400	44.5400	-15.081%	15	344	+56.062%
2026-06-02	52.4500	52.4500	52.4500	52.4500	-11.102%	1	332	+32.526%
2026-06-01	58.9000	59.0000	58.9000	59.0000	+16.994%	2	333	+17.814%
2026-05-29	49.1500	50.4500	48.5400	50.4300	+23.000%	8	335	+37.835%
2026-05-28	39.0000	41.5400	39.0000	41.0000	+13.103%	6	333	+69.537%
2026-05-26	37.1500	37.1500	36.2500	36.2500	-3.333%	14	336	+91.752%
2026-05-22	36.4500	37.8300	36.4500	37.5000	-4.434%	3	324	+85.360%
2026-05-21	39.2400	39.2400	39.2400	39.2400	+3.892%	1	327	+77.141%
2026-05-19	37.7700	37.7700	37.7700	37.7700	-5.291%	1	327	+84.035%
2026-05-15	39.6500	40.8000	39.6500	39.8800	+32.933%	5	327	+74.298%
2026-05-13	30.0000	30.0000	30.0000	30.0000	-4.610%	1	326	+131.700%
2026-05-12	32.0000	32.0000	31.4500	31.4500	-2.902%	25	325	+121.017%
2026-05-11	31.7900	32.5000	31.7900	32.3900	-6.845%	4	325	+114.603%
2026-05-08	34.4000	34.7700	34.2000	34.7700	+4.729%	205	329	+99.914%
2026-05-06	33.2000	33.2000	33.2000	33.2000	+0.820%	6	525	+109.367%
2026-05-04	32.9300	32.9300	32.9300	32.9300	-5.237%	10	531	+111.084%
2026-05-01	35.7500	35.7500	34.4300	34.7500	+6.367%	3	522	+100.029%
2026-04-30	35.2000	35.2000	32.6700	32.6700	-21.636%	19	522	+112.764%
2026-04-29	41.6900	41.6900	41.6900	41.6900	-2.320%	2	521	+66.731%
2026-04-28	40.4700	42.6800	40.4700	42.6800	+6.169%	9	519	+62.863%
2026-04-24	38.1000	40.2000	38.1000	40.2000	+7.544%	6	521	+72.910%
2026-04-23	38.9000	38.9000	37.3800	37.3800	-7.840%	62	521	+85.955%
2026-04-21	40.8500	40.8500	40.4200	40.5600	+8.449%	11	493	+71.376%
2026-04-20	37.5000	37.5000	37.4000	37.4000	-10.952%	5	493	+85.856%
2026-04-17	41.2600	42.0000	41.2600	42.0000	+7.034%	6	493	+65.500%
2026-04-16	36.5900	39.2400	36.5900	39.2400	+9.000%	4	498	+77.141%
2026-04-15	31.8000	36.0000	31.8000	36.0000	+24.138%	113	499	+93.083%
2026-04-14	29.0000	29.0000	29.0000	29.0000	+11.111%	40	423	+139.690%
2026-04-13	25.6000	26.1000	25.6000	26.1000	+18.100%	7	421	+166.322%
2026-04-10	22.0400	22.1000	22.0400	22.1000	+1.703%	22	416	+214.525%
2026-04-09	21.7300	21.7300	21.7300	21.7300	-6.698%	3	396	+219.880%
2026-04-08	23.2900	23.2900	23.2900	23.2900	+10.905%	1	399	+198.454%
2026-04-07	21.0000	21.0000	21.0000	21.0000	-3.448%	1	399	+231.000%
2026-04-06	21.7500	21.7500	21.7500	21.7500	-0.866%	1	399	+219.586%
2026-04-02	21.9400	21.9400	21.9400	21.9400	+15.231%	3	397	+216.819%
2026-03-30	20.0400	20.6000	19.0400	19.0400	-2.459%	7	397	+265.074%
2026-03-27	21.5500	21.5500	19.5200	19.5200	-8.228%	65	394	+256.096%
2026-03-26	23.0800	23.0800	21.2700	21.2700	-3.581%	13	393	+226.798%
2026-03-25	23.3500	23.3500	22.0600	22.0600	-3.794%	11	393	+215.095%
2026-03-24	23.5000	23.5000	22.7700	22.9300	-9.188%	14	398	+203.140%
2026-03-23	25.8000	25.8000	25.2500	25.2500	-2.622%	9	389	+175.287%
2026-03-20	25.6700	26.5200	25.6700	25.9300	-3.963%	4	389	+168.068%
2026-03-19	27.2500	27.2500	27.0000	27.0000	-9.699%	2	388	+157.444%
2026-03-18	29.9000	29.9000	29.9000	29.9000	-3.611%	1	386	+132.475%
2026-03-13	32.5000	32.5000	31.0200	31.0200	-9.086%	5	385	+124.081%
2026-03-12	34.2000	34.2000	34.1200	34.1200	0.000%	2	385	+103.722%
2026-03-11	34.1200	34.1200	34.1200	34.1200	-2.514%	1	383	+103.722%
2026-03-10	35.6500	35.7000	35.0000	35.0000	-2.371%	4	383	+98.600%
2026-03-09	36.1700	36.1700	35.8500	35.8500	-11.262%	2	380	+93.891%
2026-03-06	40.4000	40.4000	40.4000	40.4000	+3.246%	1	381	+72.054%
2026-03-04	39.0800	39.1300	39.0800	39.1300	+16.841%	20	382	+77.639%
2026-03-03	33.9500	34.0000	33.4900	33.4900	+1.948%	11	394	+107.554%
2026-03-02	32.8700	32.8700	32.8500	32.8500	+2.656%	3	392	+111.598%
2026-02-27	33.0700	33.0700	32.0000	32.0000	-10.112%	6	393	+117.219%
2026-02-26	36.3300	36.3300	35.6000	35.6000	+8.570%	2	397	+95.253%
2026-02-25	32.7900	32.7900	32.7900	32.7900	+7.614%	3	396	+111.985%
2026-02-24	30.4700	30.4700	30.4700	30.4700	+2.351%	1	396	+128.126%
2026-02-23	30.0000	30.0000	29.7700	29.7700	-8.456%	3	397	+133.490%
2026-02-20	32.0100	32.5200	32.0100	32.5200	+1.466%	5	396	+113.745%
2026-02-19	32.7400	33.8000	31.9800	32.0500	-1.687%	111	395	+116.880%
2026-02-17	32.6000	32.6000	32.6000	32.6000	-4.539%	3	416	+113.221%
2026-02-13	33.9000	34.2000	33.7200	34.1500	-4.609%	12	407	+103.543%
2026-02-11	37.2600	37.2600	35.8000	35.8000	-9.367%	9	407	+94.162%
2026-02-10	39.7200	39.7200	39.5000	39.5000	+6.786%	170	408	+75.975%
2026-02-09	35.4500	36.9900	35.4000	36.9900	+14.167%	22	408	+87.916%
2026-02-06	31.5600	32.4000	30.2200	32.4000	-1.520%	22	415	+114.537%
2026-02-05	32.9000	32.9000	32.9000	32.9000	-8.990%	1	407	+111.277%
2026-02-04	35.8900	36.4400	34.3400	36.1500	+3.879%	194	406	+92.282%
2026-02-03	37.4300	37.4300	34.8000	34.8000	-11.787%	15	304	+99.741%
2026-02-02	39.4500	39.4500	39.4500	39.4500	-5.396%	1	300	+76.198%
2026-01-30	43.9500	43.9500	41.4700	41.7000	+1.956%	6	299	+66.691%
2026-01-29	43.9300	44.5500	39.8500	40.9000	-37.414%	51	297	+69.951%
2026-01-28	64.0000	65.3500	63.6000	65.3500	+3.336%	18	283	+6.366%
2026-01-27	63.2400	63.2400	63.2400	63.2400	+9.868%	1	290	+9.915%
2026-01-23	57.5600	57.5600	57.5600	57.5600	+24.589%	1	290	+20.761%
2026-01-21	49.0200	49.0200	46.2000	46.2000	-7.378%	53	289	+50.455%
2026-01-20	49.8800	49.8800	49.8800	49.8800	-5.171%	1	261	+39.354%
2026-01-15	53.0000	53.0000	52.6000	52.6000	-0.886%	2	262	+32.148%
2026-01-14	52.5000	53.0700	52.5000	53.0700	-7.058%	9	262	+30.978%
2026-01-13	56.3100	57.8500	56.3100	57.1000	-7.305%	16	260	+21.734%
2026-01-12	61.6000	61.6000	61.6000	61.6000	-0.629%	1	245	+12.841%
2026-01-09	62.0000	62.0000	61.9000	61.9900	+1.010%	3	244	+12.131%
2026-01-08	61.3600	61.3700	61.3600	61.3700	-8.553%	3	242	+13.264%
2026-01-07	67.1100	67.1100	67.1100	67.1100	+10.324%	1	241	+3.576%
2026-01-06	61.5700	61.5700	60.8000	60.8300	+2.321%	4	241	+14.269%
2026-01-05	60.5000	61.1500	59.4500	59.4500	-1.654%	48	238	+16.922%
2026-01-02	59.9700	60.4500	59.9700	60.4500	-7.752%	3	234	+14.988%
2025-12-31	65.5000	66.1000	65.5000	65.5300	-3.005%	48	210	+6.074%
2025-12-30	67.5600	67.5600	67.5600	67.5600	+0.896%	1	210	+2.886%
2025-12-29	65.9600	66.9600	65.9600	66.9600	-0.947%	7	210	+3.808%
2025-12-26	67.5000	67.6000	67.5000	67.6000	+0.371%	6	204	+2.825%
2025-12-22	67.3500	67.3500	67.3500	67.3500	-1.319%	1	205	+3.207%
2025-12-19	68.2500	68.2500	68.2500	68.2500	-0.088%	2	204	+1.846%
2025-12-18	68.2000	68.3700	68.2000	68.3100	+4.450%	56	206	+1.757%
2025-12-17	65.4700	65.4700	65.4000	65.4000	-3.068%	2	181	+6.284%
2025-12-12	67.4700	67.4700	67.4700	67.4700	-2.004%	4	181	+3.024%
2025-12-11	68.8500	68.8500	68.8500	68.8500	-7.085%	1	177	+0.959%
2025-12-08	74.1000	74.1000	74.1000	74.1000	+7.081%	1	177	-6.194%
2025-12-05	69.2000	69.2000	69.2000	69.2000	+0.538%	1	177	+0.448%
2025-12-04	68.0000	68.8300	68.0000	68.8300	+1.221%	11	177	+0.988%
2025-12-03	66.0300	68.0000	65.9900	68.0000	-6.658%	6	177	+2.221%
2025-12-02	72.8500	72.8500	72.8500	72.8500	+0.414%	1	177	-4.585%
2025-12-01	72.5500	72.5500	72.5500	72.5500	-0.330%	1	177	-4.190%
2025-11-26	70.2100	72.7900	70.2100	72.7900	+8.837%	8	185	-4.506%
2025-11-25	66.8800	66.8800	66.8800	66.8800	+2.091%	1	185	+3.932%
2025-11-24	65.2900	65.5100	64.7700	65.5100	-0.742%	6	185	+6.106%
2025-11-21	68.3500	68.3500	65.6000	66.0000	-6.859%	9	186	+5.318%
2025-11-20	76.3400	76.3400	70.8600	70.8600	-2.397%	6	186	-1.905%
2025-11-19	77.9700	78.3200	72.6000	72.6000	-7.751%	9	187	-4.256%
2025-11-18	80.3500	80.3500	76.0800	78.7000	-7.727%	19	190	-11.677%
2025-11-17	86.4800	86.4800	84.8700	85.2900	-0.502%	6	201	-18.502%
2025-11-14	83.0000	85.7200	83.0000	85.7200	+2.413%	53	206	-18.910%
2025-11-13	85.3000	87.1700	83.5000	83.7000	+3.333%	22	161	-16.953%
2025-11-12	84.6300	84.6300	81.0000	81.0000	-1.220%	2	160	-14.185%
2025-11-11	82.0000	82.0000	82.0000	82.0000	0.000%	1	158	-15.232%
2025-11-10	81.6000	82.0000	81.6000	82.0000	+3.745%	21	158	-15.232%
2025-11-07	78.9000	79.0400	78.5900	79.0400	-0.453%	18	137	-12.057%
2025-11-06	81.0000	81.3000	79.1700	79.4000	-7.448%	48	122	-12.456%
2025-11-05	86.2900	86.2900	84.9000	85.7900	-2.511%	7	108	-18.977%
2025-11-03	88.0000	88.0000	88.0000	88.0000	-4.265%	2	109	-21.011%
2025-10-31	92.1000	92.1000	89.1000	91.9200	-1.774%	9	109	-24.380%
2025-10-30	97.1000	97.1000	92.4700	93.5800	-10.791%	56	107	-25.721%
2025-10-29	103.5000	106.5000	101.3000	104.9000	+0.672%	54	94	-33.737%
2025-10-28	105.5800	106.6300	103.8500	104.2000	+8.780%	52	62	-33.292%
2025-10-27	95.3000	96.3400	95.3000	95.7900	+7.629%	9	39	-27.435%
2025-10-23	89.0000	89.0000	89.0000	89.0000	+5.263%	1	39	-21.899%
2025-10-21	84.5500	84.5500	84.5500	84.5500	+1.769%	1	38	-17.788%
2025-10-17	83.0800	83.0800	83.0800	83.0800	+1.939%	2	37	-16.334%
2025-10-16	81.5000	81.5000	81.5000	81.5000	-6.697%	5	37	-14.712%
2025-10-09	89.4400	89.4400	87.3500	87.3500	-1.433%	23	32	-20.424%
2025-10-07	91.7000	91.7000	88.6200	88.6200	-0.090%	3	14	-21.564%
2025-10-06	88.7000	88.7000	88.7000	88.7000	+4.341%	1	13	-21.635%
2025-10-03	85.0100	85.0100	85.0100	85.0100	+2.545%	1	12	-18.233%
2025-10-02	85.1000	85.1000	81.1800	82.9000	+2.599%	4	12	-16.152%
2025-09-30	80.8000	80.8000	80.8000	80.8000	+0.124%	1	10	-13.973%
2025-09-26	80.4400	80.7000	80.4400	80.7000	+1.509%	2	11	-13.866%
2025-09-23	79.5000	79.5000	79.5000	79.5000	-4.619%	1	11	-12.566%
2025-09-22	83.3500	83.3500	83.3500	83.3500	+2.978%	1	10	-16.605%
2025-09-19	80.9400	80.9400	80.9400	80.9400	+1.302%	1	9	-14.122%
2025-09-18	79.9000	79.9000	79.9000	79.9000	-1.710%	1	8	-13.004%
2025-09-16	81.2900	81.2900	81.2900	81.2900	+2.704%	1	8	-14.491%
2025-09-15	79.1500	79.1500	79.1500	79.1500	0.000%	7	7	-12.179%