Dark

MSFT20280121C570
MSFT Jan 21 2028 570.00 Call (MSFT280121C00570000)
option OPRA

EOD

Aug 3, 2026

58.50+28.571%(+13.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	57.5000	58.5000	55.0000	58.5000	+28.571%	5	1,208	0.000%
2026-07-31	42.0000	46.0000	42.0000	45.5000	+5.937%	7	1,208	+28.571%
2026-07-30	34.2000	43.1000	34.2000	42.9500	+57.038%	9	1,207	+36.205%
2026-07-29	27.3500	27.3500	27.3500	27.3500	+2.052%	2	1,206	+113.894%
2026-07-28	28.1800	28.2500	26.8000	26.8000	-0.372%	34	1,206	+118.284%
2026-07-27	27.2000	27.2000	26.9000	26.9000	+3.661%	9	1,174	+117.472%
2026-07-24	25.9500	25.9500	25.9500	25.9500	+4.933%	20	1,174	+125.434%
2026-07-23	24.7300	24.7300	24.7300	24.7300	-19.968%	1	1,174	+136.555%
2026-07-16	30.6200	30.9000	30.6200	30.9000	+0.488%	2	1,173	+89.320%
2026-07-15	27.4400	31.0500	27.4400	30.7500	+15.169%	27	1,173	+90.244%
2026-07-14	26.7000	26.7000	26.7000	26.7000	-6.969%	36	1,164	+119.101%
2026-07-13	28.8000	28.8000	28.6000	28.7000	-4.904%	57	1,128	+103.833%
2026-07-07	30.3000	30.3000	30.1800	30.1800	+4.974%	3	1,071	+93.837%
2026-07-06	28.7500	28.7500	28.7500	28.7500	+42.964%	4	1,071	+103.478%
2026-06-25	20.1100	20.1100	20.1100	20.1100	-11.643%	1	1,067	+190.900%
2026-06-22	22.7600	22.7600	22.7600	22.7600	-12.090%	1	1,067	+157.030%
2026-06-17	25.8900	25.8900	25.8900	25.8900	-9.158%	1	1,067	+125.956%
2026-06-16	28.5000	28.5000	28.5000	28.5000	-7.317%	3	1,067	+105.263%
2026-06-15	30.8200	31.0200	30.7500	30.7500	+9.431%	12	1,067	+90.244%
2026-06-12	26.9200	28.3000	26.9200	28.1000	+2.555%	18	1,063	+108.185%
2026-06-11	27.3000	28.0000	27.2500	27.4000	-7.589%	74	1,057	+113.504%
2026-06-10	31.6000	31.6000	29.5800	29.6500	-3.890%	65	1,069	+97.302%
2026-06-09	31.9500	32.2000	30.8500	30.8500	-9.531%	215	1,023	+89.627%
2026-06-08	34.0000	34.1000	34.0000	34.1000	-5.278%	22	932	+71.554%
2026-06-05	36.0000	36.0000	36.0000	36.0000	-7.763%	4	944	+62.500%
2026-06-04	39.0300	39.0300	39.0300	39.0300	-25.685%	4	948	+49.885%
2026-06-01	50.8000	52.5200	50.8000	52.5200	+25.048%	4	944	+11.386%
2026-05-29	41.9000	42.0000	40.3300	42.0000	+22.413%	11	945	+39.286%
2026-05-28	33.6600	35.0500	33.6600	34.3100	+16.108%	17	951	+70.504%
2026-05-27	29.3800	29.6700	29.3800	29.5500	-1.171%	21	951	+97.970%
2026-05-26	29.8500	29.9000	29.8500	29.9000	-3.951%	2	945	+95.652%
2026-05-22	32.8000	32.8000	31.1300	31.1300	-2.199%	31	944	+87.922%
2026-05-21	31.8300	31.8300	31.8300	31.8300	-6.712%	1	944	+83.789%
2026-05-19	34.1000	34.1200	34.1000	34.1200	+6.194%	8	944	+71.454%
2026-05-18	31.0400	32.1300	30.7000	32.1300	-3.106%	6	947	+82.073%
2026-05-15	29.5400	33.7800	29.5400	33.1600	+21.599%	34	947	+76.417%
2026-05-14	26.5000	27.2700	26.5000	27.2700	+8.775%	2	952	+114.521%
2026-05-13	25.0700	25.0700	25.0700	25.0700	-4.495%	1	952	+133.347%
2026-05-12	27.9600	27.9600	26.2500	26.2500	-1.759%	8	952	+122.857%
2026-05-11	25.3600	26.8200	24.9600	26.7200	-3.259%	46	952	+118.937%
2026-05-08	28.0000	28.1000	27.6200	27.6200	-10.179%	13	914	+111.803%
2026-05-07	28.5500	30.7500	28.5500	30.7500	+8.389%	11	908	+90.244%
2026-05-06	25.0000	28.6500	25.0000	28.3700	+5.386%	5	909	+106.204%
2026-05-05	27.8700	28.1300	26.9200	26.9200	-5.411%	6	909	+117.311%
2026-05-04	28.1700	29.4200	28.1700	28.4600	-1.009%	34	907	+105.552%
2026-05-01	28.8100	28.8100	28.7500	28.7500	+11.090%	4	909	+103.478%
2026-04-30	29.0000	29.0000	25.7500	25.8800	-25.418%	23	909	+126.043%
2026-04-29	34.1800	35.2000	33.4000	34.7000	+0.115%	564	894	+68.588%
2026-04-28	34.6200	34.6600	34.6200	34.6600	+2.332%	2	642	+68.782%
2026-04-27	33.8000	33.8700	33.0900	33.8700	+14.348%	664	641	+72.719%
2026-04-23	29.6200	29.6200	29.6200	29.6200	-14.393%	1	254	+97.502%
2026-04-22	34.6000	34.6000	34.6000	34.6000	+1.170%	1	255	+69.075%
2026-04-17	36.2200	36.2200	34.2000	34.2000	+3.636%	3	254	+71.053%
2026-04-16	32.3500	33.0000	32.3500	33.0000	+19.263%	10	254	+77.273%
2026-04-15	25.4000	27.6700	25.4000	27.6700	+9.584%	7	264	+111.420%
2026-04-14	25.2500	25.2500	25.2500	25.2500	+19.668%	2	258	+131.683%
2026-04-13	21.1000	21.1000	21.1000	21.1000	+25.446%	1	256	+177.251%
2026-04-09	16.8200	16.8200	16.8200	16.8200	-3.111%	1	256	+247.800%
2026-04-02	17.3600	17.3600	17.3600	17.3600	+0.930%	1	255	+236.982%
2026-03-31	17.2000	17.2000	17.2000	17.2000	+9.415%	1	255	+240.116%
2026-03-27	15.8800	15.9900	15.7200	15.7200	-6.429%	10	255	+272.137%
2026-03-26	16.6500	16.8700	16.6500	16.8000	-6.145%	30	247	+248.214%
2026-03-25	17.9000	17.9000	17.9000	17.9000	-1.648%	1	247	+226.816%
2026-03-24	18.2000	18.2500	18.2000	18.2000	-9.227%	25	246	+221.429%
2026-03-23	20.0500	20.0500	20.0500	20.0500	-4.204%	1	245	+191.771%
2026-03-20	21.4700	21.4700	20.7700	20.9300	-13.691%	5	245	+179.503%
2026-03-17	24.2000	24.2500	24.2000	24.2500	-3.194%	20	244	+141.237%
2026-03-16	25.0500	25.0500	25.0500	25.0500	-1.027%	10	242	+133.533%
2026-03-13	25.3100	25.3100	25.3100	25.3100	-13.470%	10	252	+131.134%
2026-03-10	29.2500	29.2500	29.2500	29.2500	-0.341%	1	242	+100.000%
2026-03-09	29.3500	29.3500	29.3500	29.3500	-8.709%	1	241	+99.319%
2026-03-06	32.1500	32.1500	32.1500	32.1500	+28.600%	1	240	+81.960%
2026-02-27	25.0000	25.0000	25.0000	25.0000	+0.604%	35	239	+134.000%
2026-02-23	24.8500	24.8500	24.8500	24.8500	-6.226%	1	239	+135.412%
2026-02-19	26.5000	26.5000	26.5000	26.5000	+0.760%	11	239	+120.755%
2026-02-18	26.3000	26.3000	26.3000	26.3000	-2.593%	1	235	+122.433%
2026-02-13	27.8200	27.8200	27.0000	27.0000	-3.330%	2	232	+116.667%
2026-02-12	28.0000	28.0000	27.9300	27.9300	-11.333%	10	232	+109.452%
2026-02-10	31.5000	31.5000	31.5000	31.5000	+6.780%	43	232	+85.714%
2026-02-09	29.2500	29.5000	29.2500	29.5000	+10.902%	9	232	+98.305%
2026-02-06	26.6000	26.6000	26.6000	26.6000	+7.475%	7	230	+119.925%
2026-02-05	25.6000	25.6000	24.6400	24.7500	-14.063%	7	230	+136.364%
2026-02-04	28.8000	28.8000	28.8000	28.8000	+1.053%	50	229	+103.125%
2026-02-03	28.5000	28.5000	28.5000	28.5000	-19.149%	1	179	+105.263%
2026-01-30	35.3000	35.3500	35.2500	35.2500	-3.026%	14	179	+65.957%
2026-01-29	38.8000	38.8000	32.2500	36.3500	-32.872%	63	179	+60.935%
2026-01-28	53.8000	54.4900	53.8000	54.1500	+2.170%	36	208	+8.033%
2026-01-27	53.0000	53.0000	53.0000	53.0000	+7.833%	1	228	+10.377%
2026-01-26	49.2500	49.2500	49.1500	49.1500	+1.132%	2	228	+19.023%
2026-01-23	49.0500	49.0500	48.6000	48.6000	+26.299%	105	226	+20.370%
2026-01-21	38.6400	38.6400	38.4800	38.4800	-15.484%	55	125	+52.027%
2026-01-14	46.2400	46.2400	45.5300	45.5300	-3.333%	2	75	+28.487%
2026-01-13	48.7500	48.7500	46.9100	47.1000	-5.800%	12	75	+24.204%
2026-01-09	50.0000	50.0000	50.0000	50.0000	-8.257%	1	64	+17.000%
2026-01-07	54.5000	54.5000	54.5000	54.5000	+9.548%	1	63	+7.339%
2026-01-06	49.7500	49.7500	49.7500	49.7500	-0.500%	1	64	+17.588%
2026-01-02	51.0500	51.0500	50.0000	50.0000	-11.190%	6	64	+17.000%
2025-12-30	56.3000	56.3000	56.3000	56.3000	-1.297%	1	64	+3.908%
2025-12-26	56.9200	57.0400	56.9200	57.0400	-0.644%	5	64	+2.560%
2025-12-24	57.4100	57.4100	57.4100	57.4100	+1.611%	1	62	+1.899%
2025-12-23	56.5000	56.5000	56.5000	56.5000	-1.310%	2	62	+3.540%
2025-12-22	57.2500	57.2500	57.2500	57.2500	-0.986%	2	61	+2.183%
2025-12-18	58.0000	58.0000	57.8200	57.8200	+6.975%	4	59	+1.176%
2025-12-16	52.9000	54.0500	52.9000	54.0500	-4.505%	3	59	+8.233%
2025-12-12	56.6000	56.6000	56.6000	56.6000	-5.745%	1	56	+3.357%
2025-12-11	60.0500	60.0500	60.0500	60.0500	+4.435%	1	56	-2.581%
2025-12-10	57.5000	57.5000	57.5000	57.5000	+1.054%	3	55	+1.739%
2025-12-04	57.2200	57.2200	56.9000	56.9000	-2.217%	2	55	+2.812%
2025-12-03	57.6500	58.2300	57.6500	58.1900	-5.382%	21	56	+0.533%
2025-12-02	62.0600	62.0600	61.5000	61.5000	0.000%	4	36	-4.878%
2025-12-01	61.5000	61.5000	61.5000	61.5000	+1.485%	2	38	-4.878%
2025-11-26	60.6000	60.6000	60.6000	60.6000	+14.556%	1	37	-3.465%
2025-11-25	53.9000	53.9000	52.9000	52.9000	-3.573%	12	37	+10.586%
2025-11-24	55.3500	55.3500	54.8600	54.8600	+1.687%	3	37	+6.635%
2025-11-21	55.4400	56.3500	53.9500	53.9500	-18.566%	10	38	+8.434%
2025-11-18	66.2500	66.2500	66.2500	66.2500	-12.019%	1	32	-11.698%
2025-11-13	75.3000	75.3000	75.3000	75.3000	+6.101%	1	33	-22.311%
2025-11-11	70.9700	70.9700	70.9700	70.9700	+0.838%	5	33	-17.571%
2025-11-10	69.2000	70.4400	69.2000	70.3800	+4.841%	11	28	-16.880%
2025-11-07	68.6500	68.6500	67.1300	67.1300	-2.356%	2	33	-12.856%
2025-11-06	68.0000	68.7500	68.0000	68.7500	-5.589%	3	35	-14.909%
2025-11-05	73.1100	73.1100	72.2000	72.8200	-0.790%	5	32	-19.665%
2025-11-04	73.4000	73.4000	73.4000	73.4000	-7.440%	1	34	-20.300%
2025-10-30	81.7500	81.7500	78.8400	79.3000	-11.099%	9	34	-26.230%
2025-10-29	89.7800	89.7800	87.2800	89.2000	-0.988%	14	40	-34.417%
2025-10-28	91.2200	91.4500	90.0900	90.0900	+10.689%	7	26	-35.065%
2025-10-27	80.4500	82.3400	80.4500	81.3900	+7.134%	9	18	-28.124%
2025-10-24	76.0500	76.0500	75.9700	75.9700	+6.865%	4	18	-22.996%
2025-10-20	71.0900	71.0900	71.0900	71.0900	+1.514%	1	14	-17.710%
2025-10-15	70.0300	70.0300	70.0300	70.0300	-3.073%	2	13	-16.464%
2025-10-13	72.2500	72.2500	72.2500	72.2500	-1.861%	1	11	-19.031%
2025-10-09	73.6200	73.6200	73.6200	73.6200	-6.455%	1	10	-20.538%
2025-10-06	78.7000	78.7000	78.7000	78.7000	+12.702%	1	9	-25.667%
2025-09-22	69.8300	69.8300	69.8300	69.8300	+3.914%	2	9	-16.225%
2025-09-19	68.5300	68.5300	67.2000	67.2000	+0.704%	3	8	-12.946%
2025-09-17	66.8100	66.8100	66.7300	66.7300	-2.327%	6	6	-12.333%
2025-09-16	68.3200	68.3200	68.3200	68.3200	0.000%	1	1	-14.374%