Dark

MSFT20280121C580
MSFT Jan 21 2028 580.00 Call (MSFT280121C00580000)
option OPRA

EOD

Aug 3, 2026

55.98+30.947%(+13.23)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	55.0000	55.9800	54.4000	55.9800	+30.947%	6	629	0.000%
2026-07-31	41.0000	42.7500	39.0000	42.7500	+5.556%	4	629	+30.947%
2026-07-30	40.0000	40.5000	38.5000	40.5000	+50.000%	6	629	+38.222%
2026-07-29	25.8000	27.0000	25.1000	27.0000	+1.124%	22	630	+107.333%
2026-07-28	26.8000	26.8000	26.7000	26.7000	+2.970%	8	648	+109.663%
2026-07-27	25.9300	25.9300	25.9300	25.9300	-7.028%	3	654	+115.889%
2026-07-22	27.9300	27.9300	27.8900	27.8900	+10.631%	5	653	+100.717%
2026-07-10	25.2100	25.2100	25.2100	25.2100	+0.840%	5	651	+122.055%
2026-07-08	24.6700	25.1500	24.6700	25.0000	-7.407%	31	646	+123.920%
2026-07-02	28.0000	28.0000	27.0000	27.0000	-2.527%	132	520	+107.333%
2026-07-01	26.5000	27.8200	26.5000	27.7000	+10.227%	4	520	+102.094%
2026-06-29	25.0000	25.3500	25.0000	25.1300	+35.838%	3	522	+122.762%
2026-06-25	19.3600	19.3600	18.5000	18.5000	-13.672%	4	521	+202.595%
2026-06-24	21.4300	21.4300	21.4300	21.4300	-0.787%	4	517	+161.223%
2026-06-22	21.6000	21.6000	21.6000	21.6000	-20.000%	2	517	+159.167%
2026-06-12	27.0000	27.0000	27.0000	27.0000	+5.140%	5	516	+107.333%
2026-06-11	26.9000	26.9000	25.3100	25.6800	-13.243%	12	516	+117.991%
2026-06-10	29.8000	29.9500	29.6000	29.6000	-0.671%	47	517	+89.122%
2026-06-09	29.6000	30.2500	29.4800	29.8000	-12.967%	69	486	+87.852%
2026-06-05	34.2400	34.2400	34.2400	34.2400	-7.209%	1	461	+63.493%
2026-06-04	36.9500	36.9500	36.9000	36.9000	+2.585%	3	461	+51.707%
2026-06-03	35.9000	35.9700	35.9000	35.9700	-15.524%	2	463	+55.630%
2026-06-02	45.0000	45.0000	42.5800	42.5800	-11.236%	2	463	+31.470%
2026-06-01	47.9000	48.3800	47.7700	47.9700	+22.466%	10	461	+16.698%
2026-05-29	39.9500	39.9500	39.1700	39.1700	+20.301%	11	460	+42.915%
2026-05-28	32.5600	32.5600	32.5600	32.5600	+18.486%	3	455	+71.929%
2026-05-27	28.2400	28.2400	27.4800	27.4800	-6.847%	7	455	+103.712%
2026-05-26	29.5000	29.5000	29.5000	29.5000	-4.839%	4	459	+89.763%
2026-05-19	31.0000	31.0000	31.0000	31.0000	+1.739%	1	455	+80.581%
2026-05-15	30.4700	30.4700	30.4700	30.4700	+23.510%	10	455	+83.722%
2026-05-11	24.6700	24.6700	24.6700	24.6700	-6.091%	1	455	+126.915%
2026-05-08	26.5000	26.5000	26.0800	26.2700	+3.875%	31	455	+113.095%
2026-05-06	25.2900	25.2900	25.2900	25.2900	-8.370%	1	465	+121.352%
2026-05-01	27.6000	27.6000	27.6000	27.6000	+5.869%	1	464	+102.826%
2026-04-30	24.3100	26.0700	23.5000	26.0700	-21.000%	13	464	+114.730%
2026-04-28	32.7000	33.0000	32.2300	33.0000	+2.580%	10	458	+69.636%
2026-04-27	31.1000	32.1700	31.1000	32.1700	+7.233%	6	462	+74.013%
2026-04-24	29.2200	30.3000	29.2200	30.0000	+6.007%	9	456	+86.600%
2026-04-23	28.3000	28.3000	28.3000	28.3000	-8.444%	1	447	+97.809%
2026-04-17	30.9100	30.9100	30.9100	30.9100	+13.431%	3	446	+81.106%
2026-04-15	25.9000	27.2500	25.9000	27.2500	+17.457%	9	445	+105.431%
2026-04-14	22.1700	23.2000	22.1700	23.2000	+13.171%	123	444	+141.293%
2026-04-13	20.5000	20.5000	20.5000	20.5000	+26.154%	1	542	+173.073%
2026-04-10	16.7500	16.7500	16.2500	16.2500	+3.175%	5	542	+244.492%
2026-04-09	15.7500	15.7500	15.7500	15.7500	-1.254%	4	539	+255.429%
2026-04-08	17.5700	17.5700	15.9500	15.9500	+3.504%	2	539	+250.972%
2026-04-07	15.4100	15.4100	15.4100	15.4100	-8.000%	1	538	+263.271%
2026-04-02	16.7500	16.7500	16.7500	16.7500	+1.824%	1	538	+234.209%
2026-04-01	16.4500	16.4500	16.4500	16.4500	+5.314%	33	538	+240.304%
2026-03-31	15.5000	15.8000	15.4200	15.6200	+11.971%	4	538	+258.387%
2026-03-30	14.6800	15.8500	13.9500	13.9500	-5.231%	9	541	+301.290%
2026-03-27	15.5000	15.5000	14.6000	14.7200	-13.918%	38	543	+280.299%
2026-03-26	17.1000	17.1000	17.1000	17.1000	+4.141%	1	507	+227.368%
2026-03-25	16.8000	16.8000	16.4200	16.4200	-4.812%	13	507	+240.926%
2026-03-24	17.7800	17.7800	16.8500	17.2500	-12.481%	22	514	+224.522%
2026-03-23	19.7200	19.7200	19.7100	19.7100	-0.705%	10	510	+184.018%
2026-03-20	19.5000	19.8500	19.5000	19.8500	-2.217%	3	510	+182.015%
2026-03-19	20.9800	21.0400	20.0300	20.3000	-5.140%	50	509	+175.764%
2026-03-18	22.0500	22.3000	21.4000	21.4000	-12.653%	3	501	+161.589%
2026-03-17	24.5000	24.5000	24.5000	24.5000	+1.660%	1	500	+128.490%
2026-03-13	23.9000	24.1000	23.9000	24.1000	-6.262%	2	501	+132.282%
2026-03-12	25.7100	25.7100	25.7100	25.7100	-0.542%	10	499	+117.736%
2026-03-11	27.4000	27.4000	25.8500	25.8500	-5.484%	2	499	+116.557%
2026-03-10	26.9600	27.3500	26.9600	27.3500	-0.545%	11	497	+104.680%
2026-03-09	27.5000	27.5000	27.5000	27.5000	-9.836%	1	496	+103.564%
2026-03-05	30.5000	30.5000	30.5000	30.5000	+2.694%	2	495	+83.541%
2026-03-04	29.7000	29.7000	29.7000	29.7000	+11.278%	15	495	+88.485%
2026-03-02	26.6900	26.6900	26.6900	26.6900	+3.852%	5	510	+109.741%
2026-02-27	25.7000	25.7000	25.7000	25.7000	+1.381%	1	509	+117.821%
2026-02-25	25.2500	25.3500	25.2500	25.3500	+9.220%	10	503	+120.828%
2026-02-24	22.6500	23.2100	22.6200	23.2100	+5.023%	6	503	+141.189%
2026-02-23	22.9000	22.9000	22.1000	22.1000	-9.611%	2	503	+153.303%
2026-02-17	24.4100	24.4500	24.4100	24.4500	-6.928%	44	502	+128.957%
2026-02-13	25.3500	26.4500	25.0000	26.2700	+0.076%	12	491	+113.095%
2026-02-11	27.4700	27.4700	26.2500	26.2500	-7.244%	113	491	+113.257%
2026-02-10	29.7500	29.7500	28.3000	28.3000	+0.177%	801	477	+97.809%
2026-02-09	28.6000	28.6000	28.2500	28.2500	+14.188%	13	879	+98.159%
2026-02-06	23.6500	24.9900	23.6500	24.7400	+8.699%	18	878	+126.273%
2026-02-05	25.0000	25.4600	22.7600	22.7600	-13.130%	4	871	+145.958%
2026-02-03	26.7500	26.7500	26.2000	26.2000	-11.785%	2	872	+113.664%
2026-02-02	32.1900	32.1900	29.7000	29.7000	-8.924%	8	870	+88.485%
2026-01-30	33.3500	33.3500	32.6100	32.6100	+5.980%	14	868	+71.665%
2026-01-29	34.2500	34.5000	30.7700	30.7700	-39.820%	19	868	+81.930%
2026-01-28	51.1300	51.1300	51.1300	51.1300	-0.331%	20	865	+9.486%
2026-01-27	49.7500	51.3000	49.7500	51.3000	+6.653%	3	865	+9.123%
2026-01-26	46.9000	48.1000	46.9000	48.1000	+4.907%	27	867	+16.383%
2026-01-23	40.5000	45.9000	40.5000	45.8500	+22.299%	36	871	+22.094%
2026-01-22	37.4000	37.4900	36.4500	37.4900	+8.040%	6	866	+49.320%
2026-01-21	37.2000	37.2000	34.7000	34.7000	-9.870%	3	866	+61.326%
2026-01-20	37.3100	38.5000	37.3100	38.5000	-6.098%	5	866	+45.403%
2026-01-15	40.9600	41.0900	40.8000	41.0000	-3.756%	7	864	+36.537%
2026-01-14	43.7000	43.7000	42.6000	42.6000	-3.028%	11	861	+31.408%
2026-01-13	43.9000	44.8200	43.9000	43.9300	-7.884%	8	861	+27.430%
2026-01-12	47.6900	47.6900	47.6900	47.6900	+1.902%	2	856	+17.383%
2026-01-09	46.1900	46.8000	46.1900	46.8000	-2.905%	5	856	+19.615%
2026-01-08	47.7500	48.2000	47.7500	48.2000	-8.190%	2	856	+16.141%
2026-01-07	53.1800	53.1800	52.4000	52.5000	+10.178%	67	856	+6.629%
2026-01-06	46.7000	47.9500	46.7000	47.6500	+0.847%	4	835	+17.482%
2026-01-05	47.2500	47.2500	47.2500	47.2500	-11.050%	70	883	+18.476%
2025-12-30	53.1200	53.1200	53.1200	53.1200	+2.548%	1	883	+5.384%
2025-12-29	53.0000	53.0000	51.8000	51.8000	-3.574%	3	883	+8.069%
2025-12-26	53.6400	53.7200	53.6400	53.7200	+0.788%	5	885	+4.207%
2025-12-23	53.3000	53.3000	53.3000	53.3000	-1.205%	2	885	+5.028%
2025-12-22	53.7300	53.9500	53.7300	53.9500	+1.106%	3	883	+3.763%
2025-12-19	54.0400	54.0400	53.3600	53.3600	-2.092%	6	884	+4.910%
2025-12-18	54.3700	54.5000	54.3700	54.5000	+5.212%	9	884	+2.716%
2025-12-16	50.2400	51.8000	50.2400	51.8000	+0.778%	12	884	+8.069%
2025-12-15	51.4000	51.4000	51.4000	51.4000	-9.666%	2	884	+8.911%
2025-12-11	56.9000	56.9000	56.9000	56.9000	+4.750%	2	882	-1.617%
2025-12-10	54.0000	54.3200	54.0000	54.3200	-9.647%	4	882	+3.056%
2025-12-08	58.4200	60.1200	58.4200	60.1200	+8.324%	4	882	-6.886%
2025-12-05	54.4500	55.5100	54.4000	55.5000	+1.314%	6	880	+0.865%
2025-12-04	53.7100	54.8200	53.7100	54.7800	-0.018%	42	878	+2.191%
2025-12-03	53.1500	54.8300	51.9200	54.7900	-5.697%	33	878	+2.172%
2025-12-02	58.7100	58.7100	58.1000	58.1000	0.000%	4	880	-3.649%
2025-12-01	58.1000	58.1000	58.1000	58.1000	-0.017%	2	880	-3.649%
2025-11-26	58.3500	58.3500	58.1100	58.1100	+9.849%	2	880	-3.665%
2025-11-25	50.0000	52.9000	50.0000	52.9000	+4.278%	2	880	+5.822%
2025-11-24	50.7300	50.7300	50.7300	50.7300	-0.451%	70	878	+10.349%
2025-11-21	53.3500	53.6300	50.9500	50.9600	-10.487%	10	948	+9.851%
2025-11-20	56.9300	56.9300	56.9300	56.9300	-4.974%	1	948	-1.669%
2025-11-19	62.9900	62.9900	59.9000	59.9100	-4.450%	4	948	-6.560%
2025-11-18	63.8500	63.8500	62.5400	62.7000	-10.030%	3	946	-10.718%
2025-11-17	69.6900	69.6900	69.6900	69.6900	-2.080%	1	947	-19.673%
2025-11-14	71.1700	71.1700	71.1700	71.1700	+4.309%	4	947	-21.343%
2025-11-13	68.2300	68.2300	68.2300	68.2300	-2.875%	2	947	-17.954%
2025-11-12	68.8200	70.2500	68.8200	70.2500	+5.322%	2	947	-20.313%
2025-11-10	67.5500	67.7000	66.7000	66.7000	+5.039%	8	947	-16.072%
2025-11-07	64.2500	64.2500	63.5000	63.5000	-1.611%	9	944	-11.843%
2025-11-06	64.5300	64.5400	64.5300	64.5400	-6.410%	5	949	-13.263%
2025-11-05	69.0600	69.0600	68.9600	68.9600	-1.401%	2	944	-18.823%
2025-11-04	68.7000	70.2000	68.7000	69.9400	-5.230%	7	944	-19.960%
2025-10-31	75.1500	75.1500	72.8100	73.8000	-3.390%	10	945	-24.146%
2025-10-30	78.0000	78.8200	74.9500	76.3900	-9.704%	255	939	-26.718%
2025-10-29	84.1300	84.6000	84.0000	84.6000	-2.027%	805	942	-33.830%
2025-10-28	86.5700	86.5700	85.7200	86.3500	+11.896%	10	145	-35.171%
2025-10-27	77.7300	77.7300	77.1700	77.1700	+7.210%	25	151	-27.459%
2025-10-24	71.9800	71.9800	71.9800	71.9800	+4.546%	1	151	-22.228%
2025-10-16	69.0500	69.0500	68.8500	68.8500	+2.000%	2	150	-18.693%
2025-10-15	67.5000	67.5000	67.5000	67.5000	-0.808%	1	149	-17.067%
2025-10-10	68.0500	68.0500	68.0500	68.0500	-2.086%	1	149	-17.737%
2025-10-09	69.9500	70.2800	69.5000	69.5000	-3.979%	5	148	-19.453%
2025-10-08	72.3100	72.3800	72.3100	72.3800	-1.724%	2	143	-22.658%
2025-10-06	73.6500	73.6500	73.6500	73.6500	+9.549%	21	142	-23.992%
2025-10-02	66.5000	67.2300	66.5000	67.2300	+5.674%	71	121	-16.734%
2025-09-19	63.6200	63.6200	63.6200	63.6200	+0.569%	1	52	-12.009%
2025-09-17	60.8500	63.2600	60.8500	63.2600	0.000%	52	51	-11.508%