Dark

MSFT20280121C565
MSFT Jan 21 2028 565.00 Call (MSFT280121C00565000)
option OPRA

EOD

Aug 3, 2026

56.10+18.605%(+8.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	56.1000	56.1000	56.1000	56.1000	+18.605%	1	1,068	0.000%
2026-07-31	45.0000	47.3000	44.5000	47.3000	+6.820%	4	1,069	+18.605%
2026-07-30	42.3800	44.3000	42.3800	44.2800	+61.606%	8	1,070	+26.694%
2026-07-29	27.9500	28.0500	27.4000	27.4000	+2.430%	17	1,076	+104.745%
2026-07-24	26.7500	26.7500	26.7500	26.7500	+7.000%	20	1,077	+109.720%
2026-07-23	25.0000	25.0000	25.0000	25.0000	-19.355%	11	1,077	+124.400%
2026-07-22	31.0000	31.0000	31.0000	31.0000	-2.730%	1	1,077	+80.968%
2026-07-21	31.8700	31.8700	31.8700	31.8700	+0.505%	1	1,078	+76.028%
2026-07-15	31.4600	31.7600	31.4400	31.7100	+12.447%	26	1,079	+76.916%
2026-07-13	29.1500	29.1500	28.2000	28.2000	+4.444%	6	1,079	+98.936%
2026-07-10	27.0000	27.0000	27.0000	27.0000	+1.887%	5	1,080	+107.778%
2026-07-09	26.5000	26.5000	26.5000	26.5000	-9.371%	9	1,080	+111.698%
2026-07-02	28.9500	29.2400	28.9500	29.2400	-2.533%	2	1,078	+91.860%
2026-07-01	30.0700	30.0700	30.0000	30.0000	+20.240%	23	1,078	+87.000%
2026-06-29	26.0000	26.1000	24.9500	24.9500	+1.837%	25	1,078	+124.850%
2026-06-26	22.0500	24.5000	22.0500	24.5000	-1.289%	3	1,078	+128.980%
2026-06-24	24.8200	24.8200	24.8200	24.8200	-0.720%	1	1,079	+126.027%
2026-06-23	25.0000	25.0000	25.0000	25.0000	+5.485%	1	1,078	+124.400%
2026-06-22	23.7000	23.7000	23.7000	23.7000	-5.952%	1	1,078	+136.709%
2026-06-18	25.2000	25.2000	25.2000	25.2000	-3.077%	1	1,081	+122.619%
2026-06-17	28.3500	28.3500	26.0000	26.0000	-20.294%	8	1,081	+115.769%
2026-06-15	32.6400	32.8000	32.5900	32.6200	+16.708%	66	1,081	+71.980%
2026-06-12	27.7500	27.9500	27.7500	27.9500	-1.237%	22	1,015	+100.716%
2026-06-11	29.1500	29.1500	28.3000	28.3000	-9.440%	3	1,015	+98.233%
2026-06-10	31.2000	32.1500	31.2000	31.2500	-1.575%	46	1,015	+79.520%
2026-06-09	35.0000	35.0000	31.7500	31.7500	-10.815%	197	971	+76.693%
2026-06-08	34.5000	35.6000	34.5000	35.6000	-4.813%	4	832	+57.584%
2026-06-05	37.4000	37.4000	37.4000	37.4000	-6.965%	1	828	+50.000%
2026-06-04	40.1000	40.2000	40.1000	40.2000	-12.418%	2	828	+39.552%
2026-06-02	45.9000	45.9000	45.9000	45.9000	-7.924%	1	826	+22.222%
2026-06-01	49.8500	49.8500	49.8500	49.8500	+37.517%	1	826	+12.538%
2026-05-28	36.2500	36.2500	36.2500	36.2500	+4.017%	1	827	+54.759%
2026-05-19	34.8500	34.8500	34.8500	34.8500	+25.631%	4	827	+60.976%
2026-05-14	28.1100	28.1100	27.7400	27.7400	+1.798%	15	831	+102.235%
2026-05-12	27.2500	27.2500	27.2500	27.2500	-7.155%	5	815	+105.872%
2026-05-08	29.3000	29.3500	29.2500	29.3500	+7.313%	5	815	+91.141%
2026-05-05	27.3000	27.3500	27.3000	27.3500	-21.091%	33	816	+105.119%
2026-04-29	34.6600	34.6600	34.6600	34.6600	+5.994%	3	805	+61.858%
2026-04-24	32.7000	32.7000	32.7000	32.7000	-2.679%	4	805	+71.560%
2026-04-23	33.6000	33.6000	33.6000	33.6000	-9.629%	1	809	+66.964%
2026-04-22	37.1800	37.1800	37.1800	37.1800	+6.808%	1	810	+50.888%
2026-04-21	34.8100	34.8100	34.8100	34.8100	+10.543%	1	810	+61.161%
2026-04-20	31.5000	31.5000	31.4900	31.4900	-9.251%	4	810	+78.152%
2026-04-17	34.7000	34.7000	34.7000	34.7000	+16.835%	4	811	+61.671%
2026-04-15	29.9700	29.9700	29.6700	29.7000	+64.543%	30	815	+88.889%
2026-04-06	18.4000	18.4000	18.0500	18.0500	-2.432%	2	785	+210.803%
2026-04-01	18.5000	18.5000	18.5000	18.5000	-17.887%	1	783	+203.243%
2026-03-19	23.0000	23.0000	22.5300	22.5300	-4.005%	18	784	+149.001%
2026-03-18	23.4700	23.4700	23.4700	23.4700	-2.208%	10	802	+139.029%
2026-03-17	24.0000	24.0000	24.0000	24.0000	-7.514%	1	802	+133.750%
2026-03-16	25.9500	25.9500	25.9500	25.9500	-0.384%	10	802	+116.185%
2026-03-13	26.0500	26.0500	26.0500	26.0500	-8.275%	2	792	+115.355%
2026-03-12	28.4000	28.4000	28.4000	28.4000	-1.900%	5	790	+97.535%
2026-03-11	28.9500	28.9500	28.9500	28.9500	-2.689%	10	795	+93.782%
2026-03-10	30.1500	30.2000	29.7500	29.7500	-1.977%	13	805	+88.571%
2026-03-09	30.3500	30.3500	30.3500	30.3500	-6.759%	1	812	+84.843%
2026-03-06	34.3500	34.3500	32.4500	32.5500	-3.183%	7	811	+72.350%
2026-03-04	31.2000	33.6200	31.2000	33.6200	+5.723%	3	814	+66.865%
2026-03-03	28.9500	31.8000	28.9500	31.8000	+14.183%	5	811	+76.415%
2026-02-27	27.8500	27.8500	27.8500	27.8500	-7.167%	2	809	+101.436%
2026-02-26	29.7000	30.0000	29.7000	30.0000	+11.524%	4	807	+87.000%
2026-02-25	26.9000	26.9000	26.9000	26.9000	+11.157%	2	804	+108.550%
2026-02-24	24.2000	24.2000	24.2000	24.2000	-0.412%	2	804	+131.818%
2026-02-23	24.3000	24.3000	24.3000	24.3000	-10.826%	2	802	+130.864%
2026-02-20	27.1600	27.2500	27.1500	27.2500	-1.268%	4	800	+105.872%
2026-02-19	27.6000	27.6000	27.6000	27.6000	+1.099%	4	798	+103.261%
2026-02-18	26.3500	27.3000	26.3500	27.3000	+1.111%	4	794	+105.495%
2026-02-17	27.3500	27.3500	27.0000	27.0000	-4.762%	5	790	+107.778%
2026-02-13	28.3500	28.3500	28.3500	28.3500	+0.354%	2	786	+97.884%
2026-02-12	28.8000	28.8000	28.2500	28.2500	-3.419%	4	786	+98.584%
2026-02-11	28.7000	29.2500	28.7000	29.2500	-5.797%	3	782	+91.795%
2026-02-10	32.5500	32.5500	31.0500	31.0500	-1.741%	4	780	+80.676%
2026-02-09	28.9500	31.6000	28.9500	31.6000	+13.059%	6	776	+77.532%
2026-02-06	27.9500	27.9500	27.9500	27.9500	+4.097%	2	770	+100.716%
2026-02-05	27.6500	27.6500	26.8500	26.8500	-10.351%	5	768	+108.939%
2026-02-04	30.0000	30.5300	29.9500	29.9500	+2.218%	5	765	+87.312%
2026-02-03	30.8000	30.9300	29.1400	29.3000	-10.807%	62	761	+91.468%
2026-02-02	34.9000	34.9000	32.8500	32.8500	-8.215%	7	699	+70.776%
2026-01-30	38.2000	38.2000	35.7500	35.7900	-3.531%	16	692	+56.748%
2026-01-29	36.0500	37.8500	34.0000	37.1000	-34.568%	39	682	+51.213%
2026-01-28	55.6500	56.7000	54.7400	56.7000	+5.292%	18	672	-1.058%
2026-01-27	53.8500	53.8500	53.8500	53.8500	+4.767%	4	664	+4.178%
2026-01-26	48.4500	51.4000	48.4500	51.4000	+3.943%	21	660	+9.144%
2026-01-23	43.1000	50.2000	43.1000	49.4500	+16.903%	92	648	+13.448%
2026-01-22	41.1000	42.5000	41.1000	42.3000	+7.224%	311	581	+32.624%
2026-01-21	41.2000	41.2000	39.4500	39.4500	-7.611%	13	270	+42.205%
2026-01-20	40.9500	42.7000	40.9500	42.7000	-4.687%	6	258	+31.382%
2026-01-16	45.3500	45.3500	44.8000	44.8000	+0.224%	14	238	+25.223%
2026-01-15	45.8000	45.8000	44.7000	44.7000	-11.045%	20	238	+25.503%
2026-01-13	50.2500	50.2500	50.2500	50.2500	-12.685%	10	222	+11.642%
2026-01-07	57.6000	57.8000	57.4500	57.5500	+12.183%	40	213	-2.520%
2026-01-06	51.3000	51.3000	51.3000	51.3000	-5.923%	1	195	+9.357%
2026-01-02	54.5300	54.5300	54.5300	54.5300	-3.350%	1	195	+2.879%
2025-12-31	56.4200	56.4200	56.4200	56.4200	-2.925%	9	185	-0.567%
2025-12-30	58.1200	58.1200	58.1200	58.1200	-1.408%	1	185	-3.476%
2025-12-23	58.8500	58.9500	58.8000	58.9500	+1.063%	14	186	-4.835%
2025-12-19	58.3300	58.3300	58.3300	58.3300	-0.563%	1	176	-3.823%
2025-12-18	58.6600	58.6600	58.6600	58.6600	+4.192%	1	176	-4.364%
2025-12-16	54.4700	56.3000	54.4700	56.3000	-5.853%	2	175	-0.355%
2025-12-11	59.8000	59.8000	59.8000	59.8000	+5.841%	2	173	-6.187%
2025-12-03	56.5000	56.5000	56.5000	56.5000	-3.584%	1	171	-0.708%
2025-11-21	58.6000	58.6000	58.6000	58.6000	-9.540%	2	170	-4.266%
2025-11-19	64.7800	64.7800	64.7800	64.7800	-6.387%	10	170	-13.399%
2025-11-18	69.2000	69.2000	69.2000	69.2000	-2.672%	3	160	-18.931%
2025-11-10	71.1000	71.1000	71.1000	71.1000	+0.211%	1	162	-21.097%
2025-11-06	73.1500	73.1500	70.9500	70.9500	-5.400%	5	162	-20.930%
2025-11-04	76.3900	76.5000	75.0000	75.0000	-4.895%	5	160	-25.200%
2025-10-31	79.6000	79.6000	78.8600	78.8600	-3.665%	22	163	-28.861%
2025-10-30	81.8600	81.8600	81.8600	81.8600	-9.477%	3	141	-31.468%
2025-10-29	90.4300	90.4300	90.4300	90.4300	-2.606%	1	138	-37.963%
2025-10-28	92.3900	92.8500	91.8900	92.8500	+10.038%	11	137	-39.580%
2025-10-27	82.7900	84.3800	82.6000	84.3800	+14.881%	167	164	-33.515%
2025-10-21	73.4500	73.4500	73.4500	73.4500	-0.542%	30	164	-23.622%
2025-10-20	73.7600	73.8500	73.7600	73.8500	0.000%	134	134	-24.035%