Dark

MSFT20280121C545
MSFT Jan 21 2028 545.00 Call (MSFT280121C00545000)
option OPRA

EOD

Aug 3, 2026

66.14+25.147%(+13.29)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	61.0000	66.4000	61.0000	66.1400	+25.147%	4	453	0.000%
2026-07-31	48.3500	52.8500	48.3500	52.8500	+6.660%	13	453	+25.147%
2026-07-30	45.1300	49.8200	45.0000	49.5500	+53.882%	47	445	+33.481%
2026-07-29	32.2000	32.2000	32.2000	32.2000	-14.293%	20	456	+105.404%
2026-07-16	36.1000	37.5700	36.1000	37.5700	+4.332%	4	440	+76.045%
2026-07-15	34.7800	36.0100	34.7700	36.0100	+16.349%	12	440	+83.671%
2026-07-14	30.9500	30.9500	30.9500	30.9500	+2.314%	11	435	+113.700%
2026-07-10	30.2500	30.2500	30.2500	30.2500	-5.469%	3	424	+118.645%
2026-07-06	32.3500	32.5000	32.0000	32.0000	-7.246%	16	424	+106.688%
2026-07-02	34.5000	34.5000	34.5000	34.5000	+5.505%	1	421	+91.710%
2026-07-01	32.7000	32.7000	32.7000	32.7000	+17.541%	1	421	+102.263%
2026-06-30	27.7700	27.8200	27.7700	27.8200	+3.037%	2	420	+137.743%
2026-06-29	27.0000	27.0000	27.0000	27.0000	-1.280%	1	419	+144.963%
2026-06-26	27.2500	27.3500	27.2500	27.3500	+14.916%	22	419	+141.828%
2026-06-25	22.8300	23.8000	22.8300	23.8000	-11.917%	5	411	+177.899%
2026-06-24	27.5300	27.5300	27.0200	27.0200	+0.074%	2	411	+144.782%
2026-06-23	27.0000	27.0000	27.0000	27.0000	+2.467%	1	412	+144.963%
2026-06-22	26.3500	26.3500	26.3500	26.3500	-11.873%	2	413	+151.006%
2026-06-18	28.9000	29.9000	28.7000	29.9000	-1.935%	20	396	+121.204%
2026-06-17	30.6000	30.6000	30.4900	30.4900	-8.713%	10	396	+116.924%
2026-06-16	34.3200	34.3200	33.4000	33.4000	-6.048%	55	396	+98.024%
2026-06-15	35.5500	35.5500	35.5500	35.5500	+10.130%	1	351	+86.048%
2026-06-12	31.1500	32.2800	31.1500	32.2800	+0.907%	12	351	+104.895%
2026-06-11	32.4000	32.4000	31.8000	31.9900	-9.119%	3	348	+106.752%
2026-06-09	36.2200	36.2200	35.2000	35.2000	-12.110%	3	346	+87.898%
2026-06-08	37.6800	40.1500	37.6800	40.0500	-0.125%	17	347	+65.144%
2026-06-05	41.1000	41.2000	40.1000	40.1000	-9.399%	37	346	+64.938%
2026-06-04	44.2600	44.2600	44.2600	44.2600	+0.136%	2	330	+49.435%
2026-06-03	44.4600	44.4600	43.6600	44.2000	-14.672%	14	328	+49.638%
2026-06-02	51.8000	51.8000	51.8000	51.8000	-12.751%	1	329	+27.683%
2026-06-01	57.7000	59.4800	57.5000	59.3700	+18.267%	18	329	+11.403%
2026-05-29	42.6000	50.2000	42.6000	50.2000	+24.411%	95	333	+31.753%
2026-05-28	36.1000	40.3500	36.1000	40.3500	+15.121%	4	355	+63.916%
2026-05-27	35.0500	35.0500	35.0500	35.0500	-1.876%	1	357	+88.702%
2026-05-26	35.7200	35.7200	35.7200	35.7200	-3.198%	1	357	+85.162%
2026-05-22	38.5500	38.5500	36.9000	36.9000	-0.108%	25	357	+79.241%
2026-05-21	37.2200	37.2200	36.1500	36.9400	+0.190%	18	373	+79.047%
2026-05-20	35.0000	36.8700	35.0000	36.8700	+2.105%	2	373	+79.387%
2026-05-19	41.0000	41.0000	36.1100	36.1100	-5.669%	25	411	+83.163%
2026-05-18	38.0000	38.2800	37.9400	38.2800	-0.752%	8	411	+72.780%
2026-05-15	34.4000	38.5700	34.4000	38.5700	+20.231%	14	411	+71.480%
2026-05-14	32.0800	32.0800	32.0800	32.0800	+9.227%	4	412	+106.172%
2026-05-13	29.3700	29.3700	29.3700	29.3700	-6.584%	3	407	+125.196%
2026-05-11	31.5300	31.7700	31.1700	31.4400	-3.410%	10	407	+110.369%
2026-05-08	32.5500	32.5500	32.5500	32.5500	-7.000%	4	410	+103.195%
2026-05-07	35.0000	35.0000	35.0000	35.0000	+19.250%	1	414	+88.971%
2026-05-06	29.3500	29.3500	29.3500	29.3500	-9.105%	1	415	+125.349%
2026-05-04	31.8300	34.2500	31.8300	32.2900	-6.676%	28	415	+104.831%
2026-05-01	34.6000	34.6000	34.6000	34.6000	+16.498%	1	394	+91.156%
2026-04-30	30.1800	31.8100	29.7000	29.7000	-25.038%	8	394	+122.694%
2026-04-29	39.6200	39.6200	39.6200	39.6200	-2.940%	1	394	+66.936%
2026-04-28	40.8200	40.8200	40.8200	40.8200	+14.278%	1	395	+62.028%
2026-04-23	37.9400	38.2300	35.2200	35.7200	-14.505%	14	396	+85.162%
2026-04-22	39.4700	42.1900	39.4700	41.7800	+4.843%	5	391	+58.305%
2026-04-21	39.6000	39.8500	39.6000	39.8500	+5.145%	4	394	+65.972%
2026-04-20	37.9000	37.9000	37.9000	37.9000	-0.132%	1	396	+74.512%
2026-04-17	39.4700	41.6700	37.7500	37.9500	+0.850%	17	397	+74.282%
2026-04-16	37.9000	38.6000	37.1400	37.6300	+9.549%	9	410	+75.764%
2026-04-15	32.1500	36.1700	32.1500	34.3500	+15.930%	10	419	+92.547%
2026-04-14	29.1300	29.7000	29.1300	29.6300	+16.930%	3	414	+123.220%
2026-04-13	23.5200	25.3400	23.5200	25.3400	+17.478%	15	415	+161.010%
2026-04-10	21.3100	21.5700	21.3100	21.5700	+5.066%	6	424	+206.630%
2026-04-09	20.0000	20.6200	20.0000	20.5300	-4.512%	4	418	+222.163%
2026-04-08	21.9500	22.1000	21.5000	21.5000	+6.330%	6	419	+207.628%
2026-04-07	19.9400	20.3000	19.9400	20.2200	-3.484%	4	419	+227.102%
2026-04-06	21.0700	21.0700	20.9500	20.9500	+1.208%	2	415	+215.704%
2026-04-02	20.7500	21.0700	20.0100	20.7000	-3.181%	9	408	+219.517%
2026-04-01	21.2100	21.6800	21.2100	21.3800	-0.326%	3	408	+209.355%
2026-03-31	20.4800	21.4500	20.0100	21.4500	+7.143%	31	409	+208.345%
2026-03-30	19.8900	20.0200	19.8900	20.0200	+2.719%	3	436	+230.370%
2026-03-27	19.3900	19.4900	18.9200	19.4900	-2.793%	13	433	+239.354%
2026-03-26	22.2300	22.2300	20.0500	20.0500	-7.004%	61	433	+229.875%
2026-03-25	21.8900	21.8900	21.3100	21.5600	-2.664%	15	428	+206.772%
2026-03-24	22.4600	22.4600	21.7600	22.1500	-10.937%	24	415	+198.600%
2026-03-23	25.3200	25.3200	24.8700	24.8700	-2.927%	3	412	+165.943%
2026-03-20	25.6200	25.6200	25.6200	25.6200	-2.214%	1	409	+158.158%
2026-03-19	26.4000	26.4000	25.7300	26.2000	-4.170%	8	408	+152.443%
2026-03-18	28.9000	28.9000	27.3400	27.3400	-9.018%	2	406	+141.917%
2026-03-16	29.5000	30.0500	29.5000	30.0500	-0.332%	2	406	+120.100%
2026-03-13	32.6000	32.6000	30.0000	30.1500	-6.714%	10	406	+119.370%
2026-03-12	33.3500	33.7500	32.3200	32.3200	-2.150%	38	398	+104.641%
2026-03-11	34.9000	34.9000	32.4500	33.0300	-2.336%	19	413	+100.242%
2026-03-10	35.6900	35.6900	33.3200	33.8200	-5.186%	274	394	+95.565%
2026-03-09	34.7000	35.6700	34.7000	35.6700	+6.732%	2	166	+85.422%
2026-03-02	33.4300	33.4300	33.4200	33.4200	-0.447%	2	164	+97.905%
2026-02-25	33.5700	33.5700	33.5700	33.5700	+13.874%	1	163	+97.021%
2026-02-24	29.4800	29.4800	29.4800	29.4800	+6.426%	1	163	+124.355%
2026-02-23	27.7000	27.7000	27.7000	27.7000	-12.063%	2	163	+138.773%
2026-02-18	31.5000	31.5000	31.5000	31.5000	-14.518%	36	163	+109.968%
2026-02-10	36.8500	36.8500	36.8500	36.8500	+4.096%	1	127	+79.484%
2026-02-09	35.4000	35.4000	35.4000	35.4000	+19.192%	2	127	+86.836%
2026-02-06	30.6100	30.6100	29.2500	29.7000	-14.655%	21	125	+122.694%
2026-02-04	34.8000	34.8000	34.8000	34.8000	+2.594%	1	106	+90.057%
2026-02-03	36.1800	36.1800	33.9200	33.9200	-8.571%	25	105	+94.988%
2026-02-02	39.1000	39.1000	37.1000	37.1000	-12.808%	8	106	+78.275%
2026-01-30	42.5500	42.5500	42.5500	42.5500	-1.047%	1	105	+55.441%
2026-01-29	38.1800	43.0000	38.1800	43.0000	-29.681%	32	104	+53.814%
2026-01-27	59.3800	61.1500	59.3800	61.1500	+28.737%	11	86	+8.160%
2026-01-22	47.5000	47.5000	47.5000	47.5000	-6.625%	1	87	+39.242%
2026-01-14	50.8700	50.8700	50.8700	50.8700	-7.256%	5	87	+30.018%
2026-01-13	57.2000	57.2000	54.5500	54.8500	-8.842%	14	82	+20.583%
2026-01-09	60.1700	60.1700	60.1700	60.1700	+0.787%	1	81	+9.922%
2026-01-08	59.7000	59.7000	59.7000	59.7000	-5.687%	1	80	+10.787%
2026-01-07	63.6000	63.6000	63.3000	63.3000	-1.830%	8	80	+4.487%
2025-12-31	64.4800	64.4800	64.4800	64.4800	-0.724%	1	76	+2.574%
2025-12-29	64.7700	65.0000	64.7700	64.9500	-2.066%	8	76	+1.832%
2025-12-22	66.3200	66.3200	66.3200	66.3200	+0.607%	22	76	-0.271%
2025-12-18	65.9200	65.9200	65.9200	65.9200	+4.885%	1	98	+0.334%
2025-12-17	62.8500	62.8500	62.8500	62.8500	+2.195%	10	98	+5.235%
2025-12-16	61.6500	61.6500	61.5000	61.5000	-3.891%	3	98	+7.545%
2025-12-03	63.9900	63.9900	63.9900	63.9900	-10.126%	10	96	+3.360%
2025-12-02	71.2000	71.2000	71.2000	71.2000	+14.103%	5	101	-7.107%
2025-11-25	62.4000	62.4000	62.4000	62.4000	-5.095%	1	106	+5.994%
2025-11-21	65.2100	65.7500	65.2100	65.7500	-10.079%	4	106	+0.593%
2025-11-19	72.9700	73.1200	72.9700	73.1200	-3.916%	5	105	-9.546%
2025-11-18	76.1000	76.1000	76.1000	76.1000	-8.589%	2	101	-13.088%
2025-11-14	85.0000	85.0000	83.2500	83.2500	-1.967%	2	101	-20.553%
2025-11-12	80.0000	84.9200	80.0000	84.9200	+4.710%	22	101	-22.115%
2025-11-10	81.1000	81.1000	81.1000	81.1000	-2.171%	20	79	-18.446%
2025-11-05	82.9000	82.9000	82.9000	82.9000	-0.719%	5	59	-20.217%
2025-11-04	84.8900	84.8900	83.5000	83.5000	-4.843%	4	54	-20.790%
2025-11-03	87.7500	87.7500	87.7500	87.7500	-3.497%	2	51	-24.627%
2025-10-30	95.0000	95.7000	90.9300	90.9300	-9.396%	4	51	-27.263%
2025-10-29	104.0000	104.0000	99.0000	100.3600	-1.511%	14	53	-34.097%
2025-10-28	103.0000	103.9300	101.1200	101.9000	+8.624%	24	43	-35.093%
2025-10-27	93.8100	93.8100	93.8100	93.8100	+7.753%	22	1	-29.496%
2025-10-24	87.0600	87.0600	87.0600	87.0600	0.000%	1	1	-24.029%