Dark

MSFT20280121C555
MSFT Jan 21 2028 555.00 Call (MSFT280121C00555000)
option OPRA

EOD

Aug 3, 2026

63.83+28.121%(+14.01)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	62.2500	63.8300	61.7000	63.8300	+28.121%	12	294	0.000%
2026-07-31	46.5200	49.8200	46.5200	49.8200	+11.255%	10	287	+28.121%
2026-07-30	42.5000	47.1000	42.5000	44.7800	+49.267%	26	289	+42.541%
2026-07-23	30.0000	30.0000	30.0000	30.0000	-2.566%	1	293	+112.767%
2026-07-22	30.7900	30.7900	30.7900	30.7900	-7.538%	3	293	+107.308%
2026-07-21	33.3000	33.3000	33.3000	33.3000	+0.756%	1	293	+91.682%
2026-07-16	33.1400	33.1400	33.0500	33.0500	-1.284%	2	292	+93.132%
2026-07-15	33.4300	33.4800	33.4300	33.4800	+5.582%	12	292	+90.651%
2026-07-13	31.7100	31.7100	31.7100	31.7100	+7.310%	1	292	+101.293%
2026-07-10	29.5500	29.5500	29.5500	29.5500	-2.764%	1	292	+116.007%
2026-07-06	30.0300	30.3900	30.0300	30.3900	-3.093%	2	291	+110.036%
2026-07-01	30.2000	31.3600	30.2000	31.3600	+21.598%	2	291	+103.540%
2026-06-30	25.7900	25.7900	25.7900	25.7900	-3.769%	1	289	+147.499%
2026-06-29	28.2000	28.2000	26.8000	26.8000	+0.790%	2	289	+138.172%
2026-06-26	26.7800	26.7800	26.5900	26.5900	+19.775%	3	288	+140.053%
2026-06-25	21.6100	22.2000	21.6100	22.2000	-5.209%	2	286	+187.523%
2026-06-24	24.1500	24.1500	23.4200	23.4200	-10.096%	3	287	+172.545%
2026-06-23	26.0500	26.1000	26.0500	26.0500	+5.680%	22	284	+145.029%
2026-06-22	27.1000	27.1000	24.6500	24.6500	-10.688%	14	284	+158.945%
2026-06-18	27.3500	28.7000	27.1500	27.6000	-17.612%	62	239	+131.268%
2026-06-15	33.5000	33.5000	33.5000	33.5000	+6.349%	1	239	+90.537%
2026-06-12	29.0000	31.5000	29.0000	31.5000	+9.185%	11	240	+102.635%
2026-06-11	31.0100	31.0500	28.8500	28.8500	-16.618%	5	232	+121.248%
2026-06-09	37.0000	37.0000	34.3000	34.6000	-18.454%	27	234	+84.480%
2026-06-04	42.5100	42.5100	41.9500	42.4300	+3.488%	4	229	+50.436%
2026-06-03	41.0000	41.0000	41.0000	41.0000	-15.828%	2	227	+55.683%
2026-06-02	47.5000	48.7100	47.5000	48.7100	-11.032%	3	227	+31.041%
2026-06-01	53.7100	55.1600	53.7100	54.7500	+43.175%	19	226	+16.584%
2026-05-28	38.2400	38.2400	38.2400	38.2400	+15.809%	5	218	+66.919%
2026-05-27	33.0000	34.2400	33.0000	33.0200	-6.750%	10	218	+93.307%
2026-05-18	35.4100	35.4100	35.4100	35.4100	+8.954%	5	217	+80.260%
2026-05-15	32.5000	32.5000	32.5000	32.5000	-7.670%	2	217	+96.400%
2026-05-07	35.2000	35.2000	35.2000	35.2000	+18.200%	4	215	+81.335%
2026-05-06	29.7800	29.7800	29.7800	29.7800	+2.337%	1	215	+114.338%
2026-05-04	29.1000	29.1000	29.1000	29.1000	-6.581%	1	215	+119.347%
2026-05-01	32.6100	32.6100	31.1500	31.1500	-0.384%	60	155	+104.912%
2026-04-30	29.1500	31.2700	29.1500	31.2700	-16.413%	2	155	+104.125%
2026-04-29	37.6700	37.6700	37.4100	37.4100	-2.196%	3	156	+70.623%
2026-04-28	39.0000	39.0000	38.2500	38.2500	+16.368%	2	154	+66.876%
2026-04-23	34.0000	34.0000	32.8700	32.8700	-10.558%	2	154	+94.189%
2026-04-22	36.7500	36.7500	36.7500	36.7500	+9.734%	4	153	+73.687%
2026-04-20	33.4900	33.4900	33.4900	33.4900	-11.285%	1	153	+90.594%
2026-04-17	36.8000	37.7500	36.8000	37.7500	+6.188%	11	152	+69.086%
2026-04-16	35.6000	35.6000	35.5100	35.5500	+8.219%	12	152	+79.550%
2026-04-15	31.1500	32.8500	31.1500	32.8500	+25.621%	17	158	+94.307%
2026-04-14	26.1500	26.1500	26.1500	26.1500	+11.040%	2	158	+144.092%
2026-04-13	22.5000	23.5600	22.5000	23.5500	+17.398%	8	160	+171.040%
2026-04-10	20.7000	20.7000	20.0600	20.0600	+0.300%	2	159	+218.195%
2026-04-06	20.0000	20.0000	20.0000	20.0000	+3.359%	1	158	+219.150%
2026-04-01	19.1200	19.3500	19.1200	19.3500	+1.842%	11	157	+229.871%
2026-03-31	19.0000	19.0000	19.0000	19.0000	+6.982%	1	161	+235.947%
2026-03-30	17.6500	18.5000	17.1500	17.7600	-5.882%	26	161	+259.403%
2026-03-26	19.1000	19.1200	18.8700	18.8700	-4.937%	5	176	+238.262%
2026-03-25	19.7300	19.8500	19.7300	19.8500	-4.705%	3	173	+221.562%
2026-03-24	20.8300	20.8300	20.8300	20.8300	-10.869%	10	170	+206.433%
2026-03-23	23.3700	23.3700	23.3700	23.3700	-3.350%	10	180	+173.128%
2026-03-19	25.3500	25.3500	24.1800	24.1800	-4.313%	20	180	+163.978%
2026-03-18	25.5800	25.5800	25.2700	25.2700	-21.765%	2	176	+152.592%
2026-03-10	32.0800	32.3000	32.0800	32.3000	-0.615%	2	176	+97.616%
2026-03-09	32.5000	32.5000	32.5000	32.5000	-9.772%	1	174	+96.400%
2026-03-05	36.0200	36.0200	36.0200	36.0200	+20.267%	1	173	+77.207%
2026-02-27	30.0500	30.0500	29.9500	29.9500	-1.057%	16	172	+113.122%
2026-02-25	29.4700	30.2700	29.4700	30.2700	+13.286%	3	159	+110.869%
2026-02-24	26.7200	26.7200	26.7200	26.7200	-8.493%	1	159	+138.885%
2026-02-20	29.5000	29.5000	29.2000	29.2000	-2.013%	2	159	+118.596%
2026-02-19	30.5000	30.5000	29.8000	29.8000	+1.017%	2	158	+114.195%
2026-02-12	30.6500	30.6500	29.3800	29.5000	-4.747%	8	157	+116.373%
2026-02-11	31.0800	31.1000	30.9700	30.9700	-6.717%	64	157	+106.103%
2026-02-09	33.7000	33.7000	33.2000	33.2000	+14.483%	22	120	+92.259%
2026-02-06	29.0000	29.0000	29.0000	29.0000	-11.043%	2	101	+120.103%
2026-02-04	32.6100	32.6100	32.6000	32.6000	-1.689%	6	99	+95.798%
2026-02-03	33.1600	33.1600	33.1600	33.1600	-5.929%	1	94	+92.491%
2026-02-02	35.7500	35.7500	35.2500	35.2500	-9.032%	12	94	+81.078%
2026-01-30	38.8000	40.4000	38.7500	38.7500	+1.866%	11	82	+64.723%
2026-01-29	39.7500	39.7500	36.7500	38.0400	-29.880%	51	82	+67.797%
2026-01-23	54.2500	54.2500	54.2500	54.2500	+30.754%	1	69	+17.659%
2026-01-21	41.4900	41.4900	41.4900	41.4900	-9.311%	2	69	+53.844%
2026-01-20	45.0000	45.7500	45.0000	45.7500	-5.299%	2	68	+39.519%
2026-01-14	48.3100	48.3100	48.3100	48.3100	-13.268%	1	66	+32.126%
2026-01-09	55.7000	55.7000	55.7000	55.7000	+2.015%	2	67	+14.596%
2026-01-06	54.4000	54.6000	54.4000	54.6000	-9.722%	2	65	+16.905%
2025-12-29	60.4700	60.4800	60.4700	60.4800	-4.756%	8	64	+5.539%
2025-12-18	62.5900	63.5000	62.5900	63.5000	+7.173%	3	56	+0.520%
2025-12-16	57.7700	59.2500	57.7700	59.2500	-6.324%	3	55	+7.730%
2025-12-11	61.5200	63.2500	61.5200	63.2500	-7.122%	3	52	+0.917%
2025-12-08	68.1000	68.1000	68.1000	68.1000	+9.627%	1	49	-6.270%
2025-12-04	62.1200	62.1200	62.1200	62.1200	+2.255%	1	48	+2.753%
2025-12-03	60.7500	60.7500	60.7500	60.7500	-10.557%	1	47	+5.070%
2025-12-02	67.9200	67.9200	67.9200	67.9200	+1.555%	1	47	-6.022%
2025-12-01	66.8800	66.8800	66.8800	66.8800	-0.298%	2	47	-4.560%
2025-11-26	67.0800	67.0800	67.0800	67.0800	+11.244%	1	46	-4.845%
2025-11-24	60.3000	60.3000	60.3000	60.3000	-2.820%	1	46	+5.854%
2025-11-21	62.0500	62.0500	62.0500	62.0500	-5.311%	2	45	+2.869%
2025-11-20	69.8000	69.8000	65.5300	65.5300	-4.364%	4	45	-2.594%
2025-11-19	68.5200	68.5200	68.5200	68.5200	-6.265%	1	47	-6.845%
2025-11-18	70.1300	73.1000	70.1300	73.1000	-8.166%	15	46	-12.681%
2025-11-17	80.3300	80.3300	79.6000	79.6000	+4.148%	2	38	-19.812%
2025-11-10	76.4300	76.4300	76.4300	76.4300	+4.742%	1	38	-16.486%
2025-11-06	76.5300	76.5300	72.9400	72.9700	-9.914%	28	37	-12.526%
2025-11-04	78.7000	81.0000	78.7000	81.0000	-14.575%	30	52	-21.198%
2025-10-29	94.8200	94.8200	94.8200	94.8200	-1.741%	15	30	-32.683%
2025-10-28	99.0000	99.0000	96.1100	96.5000	+15.583%	3	15	-33.855%
2025-10-24	83.0000	83.4900	83.0000	83.4900	+8.924%	4	13	-23.548%
2025-10-21	77.9500	77.9500	76.6500	76.6500	-2.045%	6	9	-16.725%
2025-10-20	78.2500	78.2500	78.2500	78.2500	0.000%	3	3	-18.428%