Dark

MSFT20280121C550
MSFT Jan 21 2028 550.00 Call (MSFT280121C00550000)
option OPRA

EOD

Aug 3, 2026

65.50+26.717%(+13.81)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	56.3000	66.5300	54.4000	65.5000	+26.717%	179	3,152	0.000%
2026-07-31	49.0000	52.5000	46.3100	51.6900	+11.762%	1,254	3,178	+26.717%
2026-07-30	43.9000	49.0000	38.7500	46.2500	+61.262%	420	2,778	+41.622%
2026-07-29	29.5000	32.5000	28.6800	28.6800	-5.033%	84	2,776	+128.382%
2026-07-28	32.2500	32.6000	30.0000	30.2000	-1.178%	110	2,784	+116.887%
2026-07-27	30.6500	30.6500	30.1500	30.5600	+4.479%	8	2,814	+114.332%
2026-07-24	28.4800	29.2500	28.4800	29.2500	+4.839%	3	2,821	+123.932%
2026-07-23	31.1500	31.3000	26.3000	27.9000	-11.429%	21	2,820	+134.767%
2026-07-22	31.9600	31.9600	30.9500	31.5000	-8.643%	31	2,814	+107.937%
2026-07-21	35.5000	35.5000	34.4800	34.4800	-3.982%	9	2,821	+89.965%
2026-07-20	32.2000	36.4500	32.2000	35.9100	+9.783%	56	2,814	+82.400%
2026-07-17	33.8900	34.0000	31.8900	32.7100	-5.735%	23	2,834	+100.245%
2026-07-16	34.1500	36.9400	34.0000	34.7000	+2.239%	22	2,830	+88.761%
2026-07-15	31.9500	35.0200	31.9500	33.9400	+12.198%	63	2,825	+92.988%
2026-07-14	29.0400	31.1000	29.0400	30.2500	-8.055%	29	2,808	+116.529%
2026-07-13	31.9400	32.9000	31.9400	32.9000	+6.129%	5	2,805	+99.088%
2026-07-10	31.0000	31.0000	29.4600	31.0000	+7.452%	35	2,806	+111.290%
2026-07-09	27.0000	29.2000	26.0500	28.8500	-3.833%	55	2,785	+127.036%
2026-07-08	30.2200	30.2200	28.8200	30.0000	-13.043%	16	2,756	+118.333%
2026-07-07	32.0000	34.5000	32.0000	34.5000	+8.661%	30	2,757	+89.855%
2026-07-06	31.7000	32.3000	31.4200	31.7500	-5.618%	9	2,750	+106.299%
2026-07-02	31.4800	34.2500	31.4800	33.6400	+6.120%	25	2,744	+94.709%
2026-07-01	29.5000	33.0800	29.5000	31.7000	+14.813%	27	2,744	+106.625%
2026-06-30	27.4000	28.1000	26.6000	27.6100	+2.831%	144	2,736	+137.233%
2026-06-29	29.1300	30.1000	26.1000	26.8500	-4.039%	78	2,608	+143.948%
2026-06-26	25.3400	28.5300	25.2400	27.9800	+24.245%	53	2,588	+134.096%
2026-06-25	23.5100	23.8600	21.7800	22.5200	-7.894%	116	2,566	+190.853%
2026-06-24	26.0000	26.7500	24.4500	24.4500	-9.779%	13	2,523	+167.894%
2026-06-23	27.1900	27.6500	27.0000	27.1000	+7.839%	15	2,516	+141.697%
2026-06-22	28.8000	28.8000	25.1300	25.1300	-14.232%	125	2,506	+160.645%
2026-06-18	27.0000	29.8000	27.0000	29.3000	+4.085%	166	2,367	+123.549%
2026-06-17	30.8700	30.8700	27.7500	28.1500	-13.251%	41	2,367	+132.682%
2026-06-16	33.3000	33.3000	31.7000	32.4500	-4.755%	20	2,367	+101.849%
2026-06-15	34.1600	35.9500	34.0700	34.0700	+5.382%	13	2,375	+92.251%
2026-06-12	29.8800	33.0500	29.8800	32.3300	+5.654%	34	2,368	+102.598%
2026-06-11	32.6000	32.6000	29.9000	30.6000	-8.218%	118	2,358	+114.052%
2026-06-10	34.0000	35.8300	33.0500	33.3400	-4.168%	17	2,358	+96.461%
2026-06-09	37.7200	37.7200	34.1000	34.7900	-9.519%	105	2,353	+88.272%
2026-06-08	37.6000	38.5000	36.8300	38.4500	-1.334%	67	2,370	+70.351%
2026-06-05	41.5000	41.5000	37.8700	38.9700	-9.561%	52	2,335	+68.078%
2026-06-04	45.0000	45.5000	42.7500	43.0900	-1.912%	45	2,337	+52.007%
2026-06-03	47.8900	47.8900	42.1300	43.9300	-11.073%	34	2,350	+49.101%
2026-06-02	50.1400	51.5000	48.0700	49.4000	-13.333%	41	2,345	+32.591%
2026-06-01	57.0000	58.5800	54.0500	57.0000	+20.000%	240	2,337	+14.912%
2026-05-29	42.0000	47.5800	42.0000	47.5000	+22.139%	99	2,431	+37.895%
2026-05-28	37.0000	40.7000	37.0000	38.8900	+14.114%	79	2,428	+68.424%
2026-05-27	32.8300	34.6400	32.8000	34.0800	-2.629%	28	2,448	+92.195%
2026-05-26	34.3800	35.2000	34.0000	35.0000	-2.507%	16	2,457	+87.143%
2026-05-22	36.3000	36.9200	35.0000	35.9000	-0.278%	19	2,460	+82.451%
2026-05-21	38.0000	38.0000	33.8500	36.0000	0.000%	49	2,449	+81.944%
2026-05-20	32.6500	36.0000	32.6500	36.0000	+1.983%	27	2,449	+81.944%
2026-05-19	37.9600	40.0400	34.5500	35.3000	-4.646%	20	2,446	+85.552%
2026-05-18	34.3000	37.0200	34.3000	37.0200	+0.054%	46	2,446	+76.931%
2026-05-15	34.6500	39.0000	33.5300	37.0000	+16.352%	95	2,446	+77.027%
2026-05-14	28.5000	32.3000	28.4500	31.8000	+9.016%	42	2,462	+105.975%
2026-05-13	28.2400	29.8500	28.0500	29.1700	-1.619%	53	2,448	+124.546%
2026-05-12	32.1500	32.1500	29.4000	29.6500	-3.263%	23	2,448	+120.911%
2026-05-11	30.7000	30.8300	30.0000	30.6500	-3.918%	42	2,448	+113.703%
2026-05-08	32.1000	33.7500	31.0000	31.9000	-4.776%	26	2,435	+105.329%
2026-05-07	36.0000	36.0000	33.5000	33.5000	+6.113%	30	2,437	+95.522%
2026-05-06	29.0000	31.5700	29.0000	31.5700	+3.508%	21	2,441	+107.475%
2026-05-05	30.6500	30.7000	28.9500	30.5000	-4.688%	35	2,439	+114.754%
2026-05-04	31.0000	34.2000	31.0000	32.0000	-0.312%	41	2,435	+104.688%
2026-05-01	32.4200	35.9500	31.9300	32.1000	+3.448%	120	2,367	+104.050%
2026-04-30	33.9000	33.9000	28.6300	31.0300	-19.653%	118	2,367	+111.086%
2026-04-29	38.4000	40.2500	37.4900	38.6200	-4.169%	44	2,319	+69.601%
2026-04-28	38.2000	40.5000	38.1200	40.3000	+3.333%	36	2,306	+62.531%
2026-04-27	36.9700	39.5000	36.4700	39.0000	+4.418%	63	2,290	+67.949%
2026-04-24	36.5500	38.2000	35.5000	37.3500	+8.670%	26	2,275	+75.368%
2026-04-23	37.4000	37.4000	33.6200	34.3700	-15.594%	47	2,275	+90.573%
2026-04-22	39.4800	41.0000	39.3500	40.7200	+9.610%	46	2,275	+60.855%
2026-04-21	34.8700	38.8000	34.8700	37.1500	+7.681%	57	2,279	+76.312%
2026-04-20	35.1000	35.6400	34.3000	34.5000	-6.199%	28	2,261	+89.855%
2026-04-17	38.0800	41.1200	36.7700	36.7800	+2.451%	48	2,273	+78.086%
2026-04-16	36.4500	37.0000	34.2500	35.9000	+6.528%	56	2,267	+82.451%
2026-04-15	29.1200	34.8500	29.1200	33.7000	+20.271%	123	2,275	+94.362%
2026-04-14	27.5000	28.7500	27.2500	28.0200	+13.212%	65	2,291	+133.762%
2026-04-13	22.8600	24.7500	22.3700	24.7500	+20.850%	38	2,272	+164.646%
2026-04-10	19.6200	20.9000	19.6200	20.4800	-0.583%	45	2,252	+219.824%
2026-04-09	18.7000	20.6000	18.7000	20.6000	+3.155%	29	2,225	+217.961%
2026-04-08	23.0000	23.1600	19.9000	19.9700	-0.399%	128	2,217	+227.992%
2026-04-07	19.7900	20.0500	18.8000	20.0500	-0.743%	10	2,148	+226.683%
2026-04-06	20.2000	20.7000	20.2000	20.2000	-2.604%	10	2,148	+224.257%
2026-04-02	19.5000	20.7400	19.5000	20.7400	+2.928%	9	2,142	+215.815%
2026-04-01	20.4700	20.8000	20.0000	20.1500	-2.184%	48	2,142	+225.062%
2026-03-31	19.9000	20.6000	19.3000	20.6000	+12.262%	24	2,132	+217.961%
2026-03-30	19.0000	19.6000	17.7700	18.3500	+1.381%	41	2,122	+256.948%
2026-03-27	18.9900	18.9900	18.0000	18.1000	-8.354%	54	2,112	+261.878%
2026-03-26	20.4000	21.4500	19.4000	19.7500	-4.819%	180	2,090	+231.646%
2026-03-25	21.0000	21.1500	20.5000	20.7500	-2.353%	149	2,094	+215.663%
2026-03-24	23.4900	23.4900	21.0100	21.2500	-9.420%	44	2,058	+208.235%
2026-03-23	24.2000	24.9000	23.4100	23.4600	-2.250%	24	2,026	+179.199%
2026-03-20	24.2000	24.6200	24.0000	24.0000	-4.038%	28	2,027	+172.917%
2026-03-19	25.7700	25.7700	25.0000	25.0100	-4.724%	56	2,029	+161.895%
2026-03-18	27.0400	27.3400	26.0000	26.2500	-7.244%	130	2,045	+149.524%
2026-03-17	29.8400	29.8400	28.3000	28.3000	-3.082%	13	2,103	+131.449%
2026-03-16	28.4900	29.3900	28.4900	29.2000	+0.344%	18	2,104	+124.315%
2026-03-13	30.4000	31.3500	29.0000	29.1000	-8.777%	15	2,095	+125.086%
2026-03-12	31.9000	31.9000	31.9000	31.9000	+0.472%	1	2,099	+105.329%
2026-03-11	31.7600	31.7600	31.5000	31.7500	-3.788%	6	2,098	+106.299%
2026-03-10	33.4000	33.4500	32.1500	33.0000	-4.126%	23	2,100	+98.485%
2026-03-09	34.8500	35.0000	33.1500	34.4200	-4.891%	31	2,100	+90.296%
2026-03-06	37.4000	37.4000	35.9000	36.1900	-3.209%	521	2,094	+80.989%
2026-03-05	37.3500	37.3900	36.0000	37.3900	+2.158%	61	2,068	+75.181%
2026-03-04	35.0000	36.7200	34.2000	36.6000	+6.179%	102	2,088	+78.962%
2026-03-03	31.7300	35.2500	31.7000	34.4700	+5.413%	59	2,084	+90.020%
2026-03-02	31.4500	33.1000	31.4500	32.7000	+5.723%	21	2,076	+100.306%
2026-02-27	29.8500	31.5600	29.8500	30.9300	-7.117%	17	2,070	+111.769%
2026-02-26	33.1000	34.9800	33.0000	33.3000	+6.390%	15	2,067	+96.697%
2026-02-25	29.8000	31.3000	29.7700	31.3000	+9.632%	35	2,052	+109.265%
2026-02-24	26.5000	28.5900	26.5000	28.5500	+6.213%	31	2,052	+129.422%
2026-02-23	28.8000	28.8000	26.8000	26.8800	-11.258%	31	2,039	+143.676%
2026-02-20	29.7200	30.5000	29.7200	30.2900	+1.000%	45	2,026	+116.243%
2026-02-19	30.4000	31.9500	29.9900	29.9900	-0.827%	17	2,011	+118.406%
2026-02-18	30.0400	30.5800	30.0000	30.2400	+3.491%	51	2,016	+116.601%
2026-02-17	30.2000	30.2500	29.0000	29.2200	-7.881%	43	1,997	+124.162%
2026-02-13	31.5500	33.2500	30.7500	31.7200	-0.094%	47	2,008	+106.494%
2026-02-12	31.0000	32.1800	30.5100	31.7500	-0.936%	13	2,008	+106.299%
2026-02-11	34.3000	34.3500	31.4800	32.0500	-8.741%	69	2,007	+104.368%
2026-02-10	36.0000	37.6500	34.8500	35.1200	+0.920%	48	2,017	+86.503%
2026-02-09	31.8000	34.8800	31.0500	34.8000	+11.717%	77	2,044	+88.218%
2026-02-06	29.0400	31.1500	28.0000	31.1500	+8.916%	54	2,037	+110.273%
2026-02-05	30.0000	31.0000	28.4300	28.6000	-15.134%	54	2,032	+129.021%
2026-02-04	33.8400	34.5500	32.0300	33.7000	+5.875%	49	2,035	+94.362%
2026-02-03	35.0000	35.0000	31.8300	31.8300	-12.435%	699	2,032	+105.781%
2026-02-02	38.0000	38.7500	36.0000	36.3500	-7.624%	330	2,008	+80.193%
2026-01-30	41.4000	42.4000	39.0000	39.3500	-4.768%	37	1,791	+66.455%
2026-01-29	42.9500	43.0000	36.6100	41.3200	-33.419%	616	1,792	+58.519%
2026-01-28	60.4900	62.0600	60.4900	62.0600	+1.688%	28	1,720	+5.543%
2026-01-27	58.3500	61.0300	58.3500	61.0300	+7.542%	18	1,715	+7.324%
2026-01-26	54.0000	57.3100	54.0000	56.7500	+2.715%	21	1,716	+15.419%
2026-01-23	48.2500	55.9000	48.2500	55.2500	+19.589%	20	1,709	+18.552%
2026-01-22	44.6200	47.1500	44.6200	46.2000	+6.061%	18	1,713	+41.775%
2026-01-21	46.0000	46.2000	42.2000	43.5600	-7.220%	85	1,701	+50.367%
2026-01-20	45.9500	46.9500	45.1500	46.9500	-5.780%	56	1,691	+39.510%
2026-01-16	49.9600	50.3900	49.8300	49.8300	+1.528%	17	1,632	+31.447%
2026-01-15	50.6100	50.6100	49.0800	49.0800	-0.648%	16	1,632	+33.456%
2026-01-14	53.2000	53.2000	49.4000	49.4000	-9.821%	618	1,629	+32.591%
2026-01-13	55.1600	56.1100	52.8700	54.7800	-3.556%	31	1,131	+19.569%
2026-01-12	58.8000	58.8000	56.8000	56.8000	-2.018%	9	1,122	+15.317%
2026-01-09	56.4500	57.9700	56.4500	57.9700	-0.395%	7	1,126	+12.989%
2026-01-08	58.2000	58.2000	58.2000	58.2000	-8.706%	1	1,132	+12.543%
2026-01-07	62.0500	63.7500	62.0500	63.7500	+11.412%	2	1,132	+2.745%
2026-01-06	55.8000	57.2200	55.7200	57.2200	+2.380%	9	1,131	+14.470%
2026-01-05	56.6500	57.8000	55.8300	55.8900	-1.965%	30	1,129	+17.194%
2026-01-02	60.1100	60.1100	56.1500	57.0100	-7.601%	11	1,115	+14.892%
2025-12-31	62.0000	62.0000	61.3500	61.7000	-2.681%	3	1,115	+6.159%
2025-12-30	64.0000	64.0000	63.2600	63.4000	-0.938%	389	1,115	+3.312%
2025-12-29	63.4000	64.0000	63.4000	64.0000	+0.047%	101	1,115	+2.344%
2025-12-26	63.8500	63.9700	63.7900	63.9700	-1.357%	35	1,115	+2.392%
2025-12-24	64.0000	64.9200	64.0000	64.8500	+1.328%	7	1,107	+1.002%
2025-12-23	64.0300	64.0300	64.0000	64.0000	-0.621%	2	1,107	+2.344%
2025-12-22	63.5000	64.4000	63.5000	64.4000	+0.782%	5	1,106	+1.708%
2025-12-19	65.4000	65.4000	63.9000	63.9000	-2.024%	6	1,104	+2.504%
2025-12-18	62.2200	65.5900	62.2200	65.2200	+5.381%	4	1,101	+0.429%
2025-12-17	61.7000	62.5000	60.9300	61.8900	+1.127%	22	1,100	+5.833%
2025-12-16	61.0000	61.5000	60.2500	61.2000	+0.262%	54	1,088	+7.026%
2025-12-15	62.0000	62.0000	60.5400	61.0400	-3.570%	12	1,038	+7.307%
2025-12-12	63.5000	63.5000	63.3000	63.3000	-6.055%	4	1,033	+3.476%
2025-12-11	63.2700	67.3800	63.2700	67.3800	+4.790%	2	1,037	-2.790%
2025-12-10	66.3000	66.3000	63.5000	64.3000	-8.090%	8	1,036	+1.866%
2025-12-09	69.9600	69.9600	69.9600	69.9600	+6.338%	1	1,033	-6.375%
2025-12-05	65.8500	65.8500	65.7900	65.7900	+3.006%	2	1,033	-0.441%
2025-12-04	63.8200	63.8700	63.8200	63.8700	-2.489%	2	1,032	+2.552%
2025-12-03	60.3000	66.0000	60.3000	65.5000	-6.093%	36	1,031	0.000%
2025-12-02	68.9000	70.5000	68.9000	69.7500	+2.138%	17	1,021	-6.093%
2025-12-01	67.3000	68.2900	67.3000	68.2900	-3.272%	11	1,030	-4.086%
2025-11-28	71.0000	71.0000	70.6000	70.6000	+3.808%	102	1,028	-7.224%
2025-11-26	66.4500	68.9300	66.4500	68.0100	+7.356%	14	1,002	-3.691%
2025-11-25	59.8000	63.8000	59.1000	63.3500	+2.558%	35	1,002	+3.394%
2025-11-24	62.0000	62.0000	61.3000	61.7700	-1.168%	23	1,002	+6.039%
2025-11-21	66.7400	66.8000	61.4300	62.5000	-7.613%	37	997	+4.800%
2025-11-20	72.0600	72.3000	66.4000	67.6500	-2.969%	500	996	-3.178%
2025-11-19	73.9700	74.3200	68.8500	69.7200	-7.040%	8	815	-6.053%
2025-11-18	77.9500	77.9500	71.8500	75.0000	-7.635%	78	810	-12.667%
2025-11-17	81.3500	83.5500	80.3000	81.2000	-1.695%	354	764	-19.335%
2025-11-14	77.0000	82.8800	77.0000	82.6000	+3.587%	73	689	-20.702%
2025-11-13	82.6500	82.6500	79.7400	79.7400	-3.928%	3	698	-17.858%
2025-11-12	79.6000	83.2200	76.4000	83.0000	+3.042%	11	698	-21.084%
2025-11-11	78.0000	80.5500	78.0000	80.5500	+1.512%	11	701	-18.684%
2025-11-10	76.0000	79.3500	76.0000	79.3500	+4.614%	26	694	-17.454%
2025-11-07	75.5300	75.8500	74.3700	75.8500	-1.082%	26	687	-13.645%
2025-11-06	77.3500	78.0100	75.0000	76.6800	-5.275%	39	676	-14.580%
2025-11-05	83.1000	83.1000	80.6000	80.9500	-2.751%	175	687	-19.086%
2025-11-04	80.6800	83.7500	80.3900	83.2400	-1.549%	369	534	-21.312%
2025-11-03	89.2900	89.2900	84.0000	84.5500	-0.623%	58	385	-22.531%
2025-10-31	88.2400	88.2400	84.0000	85.0800	-3.285%	76	385	-23.014%
2025-10-30	91.9500	94.7000	87.5000	87.9700	-12.901%	246	356	-25.543%
2025-10-29	99.5000	101.0000	96.3000	101.0000	+2.020%	64	219	-35.149%
2025-10-28	100.4100	101.6000	98.6000	99.0000	+9.854%	32	189	-33.838%
2025-10-27	89.4600	91.6500	89.4600	90.1200	+5.404%	20	160	-27.319%
2025-10-24	85.3500	85.5000	85.3500	85.5000	+8.640%	2	160	-23.392%
2025-10-21	79.6000	79.6000	78.7000	78.7000	-1.514%	2	160	-16.773%
2025-10-17	78.2500	80.5800	78.2500	79.9100	+2.082%	7	161	-18.033%
2025-10-16	79.9100	79.9100	78.0000	78.2800	-0.026%	6	156	-16.326%
2025-10-15	80.7000	80.7000	78.3000	78.3000	-1.261%	5	152	-16.347%
2025-10-14	77.3000	79.7500	77.3000	79.3000	0.000%	4	148	-17.402%
2025-10-13	80.2200	80.2200	79.0000	79.3000	+0.443%	6	146	-17.402%
2025-10-10	81.5000	81.5000	78.9500	78.9500	-4.303%	8	145	-17.036%
2025-10-09	83.5000	83.5000	82.3900	82.5000	-2.689%	8	143	-20.606%
2025-10-08	84.7800	84.7800	84.7800	84.7800	-0.024%	1	136	-22.741%
2025-10-07	86.4900	86.4900	84.8000	84.8000	-3.986%	8	136	-22.759%
2025-10-06	87.9500	88.3200	87.9500	88.3200	+9.646%	4	130	-25.838%
2025-10-03	81.6500	81.6500	80.5500	80.5500	+1.206%	2	129	-18.684%
2025-10-02	80.8600	80.8600	78.5000	79.5900	-0.736%	3	130	-17.703%
2025-10-01	77.7200	80.1800	77.7200	80.1800	+5.500%	50	129	-18.309%
2025-09-30	76.0000	76.0000	76.0000	76.0000	-2.564%	2	102	-13.816%
2025-09-29	78.4000	78.4000	78.0000	78.0000	+1.961%	2	102	-16.026%
2025-09-26	74.7100	76.5000	74.7100	76.5000	+2.629%	23	104	-14.379%
2025-09-24	75.0000	75.0000	74.5400	74.5400	-0.613%	3	89	-12.128%
2025-09-23	75.0000	75.0000	75.0000	75.0000	-2.089%	2	88	-12.667%
2025-09-22	79.3900	79.3900	76.6000	76.6000	+1.122%	5	86	-14.491%
2025-09-19	76.3300	76.3300	75.7500	75.7500	+1.000%	2	82	-13.531%
2025-09-18	76.0000	76.0000	75.0000	75.0000	+2.319%	6	81	-12.667%
2025-09-17	73.3500	73.4000	73.0900	73.3000	-3.426%	26	77	-10.641%
2025-09-16	76.5400	76.5500	75.9000	75.9000	-1.429%	27	73	-13.702%
2025-09-15	76.5300	77.0000	76.5300	77.0000	0.000%	46	46	-14.935%