Dark

MSFT20280121C590
MSFT Jan 21 2028 590.00 Call (MSFT280121C00590000)
option OPRA

EOD

Aug 3, 2026

52.05+31.075%(+12.34)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	47.1000	52.0500	47.1000	52.0500	+31.075%	66	1,091	0.000%
2026-07-31	38.0000	39.7100	38.0000	39.7100	+5.612%	2	1,126	+31.075%
2026-07-30	31.3000	37.6000	30.9000	37.6000	+54.924%	5	1,126	+38.431%
2026-07-29	24.2700	24.2700	24.2700	24.2700	-1.221%	1	1,129	+114.462%
2026-07-28	23.9900	24.5700	23.9900	24.5700	+6.502%	12	1,129	+111.844%
2026-07-23	23.0700	23.0700	23.0700	23.0700	-17.959%	1	1,122	+125.618%
2026-07-21	28.1200	28.1200	28.1200	28.1200	+2.966%	1	1,122	+85.100%
2026-07-17	27.4000	27.4000	27.3100	27.3100	+2.323%	11	1,122	+90.590%
2026-07-15	26.6900	26.6900	26.6900	26.6900	+7.318%	1	1,117	+95.017%
2026-07-13	24.8700	24.8700	24.8700	24.8700	-8.161%	1	1,117	+109.288%
2026-07-07	27.0800	27.0800	27.0800	27.0800	-0.987%	10	1,116	+92.208%
2026-07-02	27.2000	27.3500	27.2000	27.3500	+23.532%	100	1,119	+90.311%
2026-06-30	22.5500	22.5500	22.1400	22.1400	-8.209%	16	1,119	+135.095%
2026-06-29	24.1200	24.1200	24.1200	24.1200	+35.506%	1	1,124	+115.796%
2026-06-25	18.7000	18.7000	17.8000	17.8000	-24.736%	2	1,124	+192.416%
2026-06-18	23.7000	23.7000	23.6500	23.6500	-8.546%	2	1,123	+120.085%
2026-06-16	25.8600	25.8600	25.8600	25.8600	-8.751%	1	1,123	+101.276%
2026-06-15	29.0000	29.0000	28.3100	28.3400	+9.000%	8	1,122	+83.663%
2026-06-12	25.2300	26.0000	25.2300	26.0000	+8.108%	3	1,127	+100.192%
2026-06-11	24.8000	25.1000	24.0500	24.0500	-11.091%	6	1,127	+116.424%
2026-06-10	28.3500	28.3500	27.0500	27.0500	-4.586%	11	1,125	+92.421%
2026-06-09	28.8000	28.8000	28.2000	28.3500	-11.268%	126	1,124	+83.598%
2026-06-05	33.1500	33.1500	31.9500	31.9500	-8.714%	11	1,081	+62.911%
2026-06-04	35.0000	35.0000	35.0000	35.0000	-15.805%	2	1,080	+48.714%
2026-06-02	41.5700	41.5700	41.5700	41.5700	-10.332%	1	1,080	+25.210%
2026-06-01	44.0000	46.3600	44.0000	46.3600	+22.516%	25	1,080	+12.274%
2026-05-29	35.0000	37.8400	35.0000	37.8400	+29.589%	121	1,092	+37.553%
2026-05-28	26.5000	31.0000	26.5000	29.2000	+11.877%	12	1,130	+78.253%
2026-05-26	26.4000	26.5100	26.1000	26.1000	-6.786%	5	1,131	+99.425%
2026-05-22	27.2600	28.0000	25.6000	28.0000	+8.527%	10	1,132	+85.893%
2026-05-20	25.8000	25.8000	25.7000	25.8000	-8.802%	5	1,136	+101.744%
2026-05-18	28.0000	28.2900	28.0000	28.2900	+0.248%	3	1,134	+83.987%
2026-05-15	29.0000	29.0000	28.2200	28.2200	+17.583%	6	1,134	+84.444%
2026-05-14	23.9800	24.0000	23.9700	24.0000	+5.263%	21	1,131	+116.875%
2026-05-11	23.0000	23.0000	22.8000	22.8000	-5.000%	3	1,112	+128.289%
2026-05-08	24.5000	24.5000	24.0000	24.0000	-7.336%	8	1,109	+116.875%
2026-05-07	26.1400	26.1400	24.9500	25.9000	+3.600%	20	1,103	+100.965%
2026-05-06	25.0000	25.0000	25.0000	25.0000	-1.961%	1	1,110	+108.200%
2026-05-04	25.5000	25.5000	25.5000	25.5000	+0.394%	4	1,111	+104.118%
2026-05-01	25.0000	25.4000	25.0000	25.4000	+14.157%	2	1,113	+104.921%
2026-04-30	24.0000	24.0000	22.2000	22.2500	-26.080%	15	1,113	+133.933%
2026-04-29	30.1300	30.8000	29.7000	30.1000	0.000%	46	1,113	+72.924%
2026-04-28	30.6900	31.0000	29.8600	30.1000	-2.273%	194	1,120	+72.924%
2026-04-27	29.6500	30.8000	29.5100	30.8000	+12.245%	202	1,166	+68.994%
2026-04-24	27.4400	27.4400	27.4400	27.4400	+1.630%	1	966	+89.687%
2026-04-23	28.6500	28.6500	27.0000	27.0000	-13.462%	5	965	+92.778%
2026-04-22	31.2000	31.2000	31.2000	31.2000	+9.666%	1	963	+66.827%
2026-04-17	30.4000	30.4000	28.4500	28.4500	+1.825%	9	963	+82.953%
2026-04-16	27.9400	27.9400	27.9400	27.9400	+6.438%	5	962	+86.292%
2026-04-15	26.7500	26.7500	26.2500	26.2500	+26.081%	2	962	+98.286%
2026-04-14	20.8200	20.8200	20.8200	20.8200	+40.581%	110	962	+150.000%
2026-04-08	17.5000	17.5000	14.7100	14.8100	-0.604%	10	1,073	+251.452%
2026-04-07	14.4500	14.9000	14.4500	14.9000	-2.614%	5	1,070	+249.329%
2026-04-06	15.3000	15.3000	15.3000	15.3000	-2.236%	3	1,069	+240.196%
2026-04-02	16.0000	16.0000	15.5500	15.6500	+18.292%	7	1,069	+232.588%
2026-03-30	14.3000	14.3000	13.1400	13.2300	-3.077%	3	1,069	+293.424%
2026-03-27	13.9000	14.0000	13.6500	13.6500	-11.650%	3	1,071	+281.319%
2026-03-25	15.3200	15.5500	15.3200	15.4500	-1.905%	5	1,069	+236.893%
2026-03-24	15.7500	15.7500	15.7500	15.7500	-16.534%	2	1,069	+230.476%
2026-03-19	19.5200	19.5500	18.8700	18.8700	-6.677%	50	1,071	+175.835%
2026-03-18	20.2200	20.2200	20.2200	20.2200	-3.760%	10	1,121	+157.418%
2026-03-17	21.0100	21.0100	21.0100	21.0100	-1.129%	10	1,111	+147.739%
2026-03-16	21.5000	21.5000	21.2500	21.2500	-12.008%	2	1,121	+144.941%
2026-03-11	24.5100	24.5100	24.1500	24.1500	-4.921%	15	1,121	+115.528%
2026-03-10	25.3500	25.6000	25.3500	25.4000	-1.167%	7	1,134	+104.921%
2026-03-09	25.7000	25.7000	25.7000	25.7000	-9.187%	1	1,139	+102.529%
2026-03-06	29.2000	29.2000	28.3000	28.3000	+11.417%	2	1,139	+83.922%
2026-03-02	24.5000	25.4000	24.5000	25.4000	+5.526%	11	1,140	+104.921%
2026-02-27	24.0700	24.0700	24.0700	24.0700	+14.783%	10	1,150	+116.244%
2026-02-24	20.9700	20.9700	20.9700	20.9700	-9.612%	1	1,140	+148.212%
2026-02-20	23.2000	23.2000	23.2000	23.2000	-0.429%	1	1,141	+124.353%
2026-02-18	23.3000	23.3000	23.3000	23.3000	-5.859%	1	1,141	+123.391%
2026-02-13	24.8000	24.8000	24.7500	24.7500	-3.696%	10	1,141	+110.303%
2026-02-11	25.7400	25.7400	25.7000	25.7000	-12.674%	111	1,141	+102.529%
2026-02-10	27.5100	29.4300	27.3700	29.4300	+34.384%	5	1,032	+76.860%
2026-02-05	23.2600	23.2600	21.9000	21.9000	-18.131%	12	1,030	+137.671%
2026-02-03	26.7500	26.7500	26.7500	26.7500	-3.325%	10	1,020	+94.579%
2026-02-02	30.1600	30.1600	27.6700	27.6700	-9.693%	11	1,015	+88.110%
2026-01-30	31.0000	31.0000	30.6400	30.6400	+5.655%	7	1,005	+69.876%
2026-01-29	31.9500	32.2500	29.0000	29.0000	-30.837%	19	1,004	+79.483%
2026-01-26	41.9300	41.9300	41.9300	41.9300	-1.480%	1	1,005	+24.135%
2026-01-23	42.5600	42.5600	42.5600	42.5600	+20.294%	2	1,005	+22.298%
2026-01-22	35.3800	35.3800	35.3800	35.3800	+8.361%	2	1,005	+47.117%
2026-01-21	33.7500	33.7500	32.6500	32.6500	-5.772%	13	1,003	+59.418%
2026-01-20	34.9100	34.9100	34.6500	34.6500	-10.349%	12	990	+50.216%
2026-01-16	38.6500	38.6500	38.6500	38.6500	-2.276%	1	988	+34.670%
2026-01-15	39.5500	39.5500	39.5500	39.5500	+1.410%	4	988	+31.606%
2026-01-14	40.0100	40.0100	39.0000	39.0000	-5.683%	38	988	+33.462%
2026-01-13	42.7700	42.7700	41.3500	41.3500	-9.360%	11	954	+25.877%
2026-01-09	44.0000	45.6700	44.0000	45.6200	-7.652%	47	944	+14.095%
2026-01-07	49.4000	49.4000	49.3500	49.4000	+12.657%	12	963	+5.364%
2026-01-06	43.8500	43.8500	43.8500	43.8500	-0.114%	1	960	+18.700%
2026-01-02	47.5000	47.5000	43.9000	43.9000	-12.305%	25	960	+18.565%
2025-12-29	49.5500	50.0600	49.5500	50.0600	-0.675%	827	955	+3.975%
2025-12-23	50.7000	50.7000	50.4000	50.4000	-0.787%	29	1,130	+3.274%
2025-12-22	50.8000	50.8000	50.8000	50.8000	+1.397%	100	1,103	+2.461%
2025-12-19	50.1000	50.1000	50.1000	50.1000	-1.339%	1	1,003	+3.892%
2025-12-18	50.7800	50.7800	50.7800	50.7800	+4.079%	1	1,002	+2.501%
2025-12-16	48.7900	48.7900	48.7900	48.7900	-4.707%	1	1,003	+6.682%
2025-12-12	50.7700	51.2000	50.7700	51.2000	-1.063%	5	1,003	+1.660%
2025-12-10	51.7500	51.7500	51.7500	51.7500	+0.252%	1	998	+0.580%
2025-12-05	52.3500	52.3500	51.6200	51.6200	-0.559%	20	998	+0.833%
2025-12-04	50.6900	51.9100	50.6900	51.9100	+0.914%	22	997	+0.270%
2025-12-03	49.7000	51.4500	49.5000	51.4400	-7.532%	33	981	+1.186%
2025-12-02	55.6300	55.6300	55.6300	55.6300	+2.904%	1	990	-6.435%
2025-12-01	54.3700	54.3700	54.0600	54.0600	+7.368%	2	991	-3.718%
2025-11-25	47.2900	50.3500	46.9000	50.3500	+3.601%	103	991	+3.376%
2025-11-24	49.2000	49.2000	48.3500	48.6000	-2.800%	33	890	+7.099%
2025-11-21	52.0000	52.0000	49.0000	50.0000	-7.236%	1,015	920	+4.100%
2025-11-20	55.5500	55.5500	53.9000	53.9000	-3.750%	4	1,721	-3.432%
2025-11-19	56.3000	56.3000	56.0000	56.0000	-6.511%	8	1,723	-7.054%
2025-11-18	60.2700	60.2700	59.3000	59.9000	-8.814%	429	1,716	-13.105%
2025-11-17	65.6900	65.6900	65.6900	65.6900	-2.811%	3	1,316	-20.764%
2025-11-14	67.5500	68.1000	67.5500	67.5900	+5.313%	620	1,313	-22.992%
2025-11-13	64.1800	64.1800	64.1800	64.1800	-0.109%	2	711	-18.900%
2025-11-10	61.8000	64.3100	61.8000	64.2500	+6.745%	8	711	-18.988%
2025-11-07	60.0000	60.1900	60.0000	60.1900	-8.107%	2	711	-13.524%
2025-11-05	65.5000	65.5000	65.5000	65.5000	-1.207%	100	711	-20.534%
2025-11-04	66.3000	66.3000	66.3000	66.3000	-2.111%	3	614	-21.493%
2025-11-03	68.6000	68.6000	67.7300	67.7300	-1.841%	7	612	-23.151%
2025-10-31	69.5000	69.5000	69.0000	69.0000	-6.020%	309	612	-24.565%
2025-10-30	73.4200	73.4200	73.4200	73.4200	-7.891%	1	303	-29.107%
2025-10-29	79.5600	79.7100	79.5600	79.7100	-2.864%	3	302	-34.701%
2025-10-28	84.0000	84.0000	82.0600	82.0600	+11.268%	23	304	-36.571%
2025-10-27	73.6000	73.7700	73.6000	73.7500	+7.320%	28	279	-29.424%
2025-10-24	68.4500	68.7200	68.4500	68.7200	+5.723%	201	279	-24.258%
2025-10-21	65.0000	65.0000	65.0000	65.0000	+1.057%	1	120	-19.923%
2025-10-20	64.2600	64.3200	64.2600	64.3200	+2.258%	2	120	-19.076%
2025-10-17	62.9000	62.9000	62.9000	62.9000	+0.560%	2	119	-17.250%
2025-10-15	62.5500	62.5500	62.5500	62.5500	-8.526%	2	121	-16.787%
2025-10-08	68.3800	68.3800	68.3800	68.3800	+1.680%	1	123	-23.881%
2025-10-07	68.7700	68.7700	67.2500	67.2500	-4.339%	4	122	-22.602%
2025-10-06	66.5700	70.3000	66.5700	70.3000	+8.622%	2	124	-25.960%
2025-10-03	63.8000	64.7200	63.8000	64.7200	+2.114%	5	124	-19.577%
2025-10-02	61.0000	63.3800	61.0000	63.3800	+0.603%	7	129	-17.876%
2025-10-01	60.6700	63.0000	60.6700	63.0000	-0.127%	12	128	-17.381%
2025-09-30	62.8000	63.5000	61.9300	63.0800	+8.143%	10	125	-17.486%
2025-09-26	58.3300	58.3300	58.3300	58.3300	-1.136%	8	129	-10.766%
2025-09-25	59.0000	59.0000	59.0000	59.0000	+0.665%	1	121	-11.780%
2025-09-24	59.6200	59.6200	58.6100	58.6100	-1.776%	2	120	-11.193%
2025-09-23	61.5900	61.5900	59.6700	59.6700	-3.758%	26	118	-12.770%
2025-09-22	61.4000	62.2500	60.6800	62.0000	-0.241%	64	127	-16.048%
2025-09-19	59.2500	62.1500	59.2500	62.1500	+4.983%	8	69	-16.251%
2025-09-18	59.5000	60.8500	59.0200	59.2000	+0.766%	29	71	-12.078%
2025-09-17	57.2500	58.9100	57.2500	58.7500	+0.393%	21	46	-11.404%
2025-09-16	60.4800	60.8000	58.5200	58.5200	-4.113%	8	28	-11.056%
2025-09-15	58.8500	61.2000	58.6100	61.0300	0.000%	33	30	-14.714%