Dark

MSFT20280121C595
MSFT Jan 21 2028 595.00 Call (MSFT280121C00595000)
option OPRA

EOD

Aug 3, 2026

50.00+35.135%(+13.00)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	45.9000	50.0000	45.9000	50.0000	+35.135%	64	712	0.000%
2026-07-31	37.0000	37.0000	37.0000	37.0000	+5.714%	1	714	+35.135%
2026-07-30	30.3500	35.7500	30.0000	35.0000	+47.679%	4	715	+42.857%
2026-07-29	23.7000	23.7000	23.7000	23.7000	-0.546%	1	716	+110.970%
2026-07-28	23.8300	23.8300	23.8300	23.8300	-13.816%	10	715	+109.820%
2026-07-20	27.6500	27.6500	27.6500	27.6500	+4.182%	1	715	+80.832%
2026-07-17	26.5400	26.5400	26.5400	26.5400	-4.188%	10	715	+88.395%
2026-07-16	28.0000	28.0000	27.7000	27.7000	+31.591%	2	715	+80.505%
2026-07-09	21.0500	21.0500	21.0500	21.0500	-15.968%	1	715	+137.530%
2026-07-07	26.3500	26.3500	25.0000	25.0500	-6.180%	156	714	+99.601%
2026-07-02	26.4000	26.7000	26.4000	26.7000	+11.950%	474	933	+87.266%
2026-07-01	23.8500	23.8500	23.8500	23.8500	+10.315%	3	933	+109.644%
2026-06-30	21.6100	21.6200	21.6100	21.6200	+9.082%	3	931	+131.267%
2026-06-22	21.4400	21.4400	19.8200	19.8200	-14.199%	60	929	+152.270%
2026-06-18	23.1000	23.1000	23.1000	23.1000	+2.484%	1	877	+116.450%
2026-06-17	22.8000	22.8000	22.5400	22.5400	-7.585%	92	877	+121.828%
2026-06-12	24.3800	24.3900	24.3800	24.3900	+0.743%	2	877	+105.002%
2026-06-11	24.2500	24.2500	24.2100	24.2100	-10.333%	2	877	+106.526%
2026-06-10	27.6000	27.8600	27.0000	27.0000	-0.735%	49	878	+85.185%
2026-06-09	27.3000	28.0000	27.2000	27.2000	-17.451%	123	832	+83.824%
2026-06-05	32.9500	32.9500	32.9500	32.9500	-15.513%	3	744	+51.745%
2026-06-02	39.5500	39.5500	39.0000	39.0000	-12.517%	4	744	+28.205%
2026-06-01	44.0000	44.5800	43.8900	44.5800	+24.213%	17	741	+12.158%
2026-05-29	34.1000	36.6500	34.1000	35.8900	+20.436%	13	734	+39.315%
2026-05-28	30.3500	30.3500	29.8000	29.8000	+16.044%	2	733	+67.785%
2026-05-26	25.6000	25.6800	25.6000	25.6800	-3.784%	2	733	+94.704%
2026-05-21	26.6900	26.6900	26.6900	26.6900	+18.097%	1	733	+87.336%
2026-05-11	22.5500	22.6500	22.4500	22.6000	-14.068%	74	733	+121.239%
2026-05-07	26.3000	26.3000	26.3000	26.3000	-9.932%	300	668	+90.114%
2026-04-29	29.2000	29.2000	29.2000	29.2000	-2.829%	1	368	+71.233%
2026-04-28	30.0500	30.0500	30.0500	30.0500	+2.911%	300	359	+66.389%
2026-04-27	27.9000	29.2000	27.9000	29.2000	+5.415%	2	117	+71.233%
2026-04-24	27.7000	27.7000	27.7000	27.7000	+4.331%	7	117	+80.505%
2026-04-23	26.5500	26.5500	26.5500	26.5500	-8.448%	1	118	+88.324%
2026-04-21	28.8000	29.0000	28.8000	29.0000	+9.599%	2	117	+72.414%
2026-04-20	26.4600	26.4600	26.4600	26.4600	-4.061%	1	117	+88.964%
2026-04-17	28.6200	30.5000	27.5800	27.5800	+5.267%	12	116	+81.291%
2026-04-15	24.5500	26.2000	24.5500	26.2000	+55.397%	4	107	+90.840%
2026-04-13	16.8600	16.8600	16.8600	16.8600	+16.678%	1	106	+196.560%
2026-04-06	14.7500	14.7500	14.4000	14.4500	-4.305%	24	106	+246.021%
2026-04-01	15.0500	15.1000	15.0500	15.1000	+13.193%	2	97	+231.126%
2026-03-27	13.3400	13.3400	13.3400	13.3400	-9.437%	1	97	+274.813%
2026-03-25	14.7300	14.7300	14.7300	14.7300	-15.829%	1	98	+239.443%
2026-03-20	17.8500	17.8500	17.5000	17.5000	-11.168%	2	99	+185.714%
2026-03-18	19.7000	19.7000	19.7000	19.7000	-7.728%	1	97	+153.807%
2026-03-13	22.3200	22.3200	21.3500	21.3500	-9.534%	3	98	+134.192%
2026-03-12	23.3000	23.6000	23.3000	23.6000	-4.065%	2	99	+111.864%
2026-03-10	24.0000	24.7500	24.0000	24.6000	-1.205%	5	98	+103.252%
2026-03-09	25.2000	25.2000	24.9000	24.9000	-9.124%	2	96	+100.803%
2026-03-06	28.0500	28.0500	27.4000	27.4000	+16.102%	2	95	+82.482%
2026-03-03	23.8400	23.8400	23.6000	23.6000	-2.318%	4	93	+111.864%
2026-03-02	24.5000	24.5000	24.1600	24.1600	+4.273%	2	93	+106.954%
2026-02-27	23.3200	23.3200	23.0000	23.1700	-0.771%	12	93	+115.796%
2026-02-25	23.3500	23.3500	23.3500	23.3500	+0.129%	10	93	+114.133%
2026-02-19	23.3200	23.3200	23.3200	23.3200	-18.661%	1	93	+114.408%
2026-02-10	28.6700	28.6700	28.6700	28.6700	+29.729%	1	92	+74.398%
2026-02-06	21.9000	22.1000	21.9000	22.1000	-12.475%	2	92	+126.244%
2026-02-04	25.6500	25.6500	25.2500	25.2500	+7.128%	2	92	+98.020%
2026-02-03	23.5700	23.5700	23.5700	23.5700	-20.640%	1	92	+112.134%
2026-01-30	30.7000	30.7400	29.7000	29.7000	-2.782%	5	92	+68.350%
2026-01-29	29.3500	30.5500	29.3500	30.5500	-33.659%	2	92	+63.666%
2026-01-28	45.9800	46.0500	45.9800	46.0500	+16.582%	58	93	+8.578%
2026-01-14	39.5000	39.5000	39.5000	39.5000	-10.573%	1	36	+26.582%
2026-01-09	44.1500	44.2200	44.1500	44.1700	-7.787%	14	36	+13.199%
2026-01-07	47.9000	47.9000	47.9000	47.9000	+12.839%	14	22	+4.384%
2026-01-06	42.4500	42.4500	42.4500	42.4500	-12.923%	1	14	+17.786%
2025-12-23	48.7500	48.7500	48.7500	48.7500	-0.510%	2	14	+2.564%
2025-12-18	49.0000	49.0000	49.0000	49.0000	-0.709%	1	12	+2.041%
2025-12-12	49.3500	49.3500	49.3500	49.3500	-2.854%	1	12	+1.317%
2025-12-10	50.8000	50.8000	50.8000	50.8000	-5.400%	1	12	-1.575%
2025-11-26	53.7000	53.7000	53.7000	53.7000	+13.148%	2	12	-6.890%
2025-11-24	47.4600	47.4600	47.4600	47.4600	-10.284%	2	12	+5.352%
2025-11-20	52.9000	52.9000	52.9000	52.9000	-16.627%	2	12	-5.482%
2025-11-11	63.4500	63.4500	63.4500	63.4500	+2.174%	3	12	-21.198%
2025-11-10	62.1000	62.1000	62.1000	62.1000	+6.609%	3	12	-19.485%
2025-11-07	58.0200	58.2500	58.0200	58.2500	-8.656%	2	10	-14.163%
2025-11-04	63.7700	63.7700	63.7700	63.7700	-7.794%	1	8	-21.593%
2025-10-30	68.9900	69.2000	68.9900	69.1600	-12.622%	8	7	-27.704%
2025-10-29	77.4700	79.1500	77.4700	79.1500	+26.681%	4	9	-36.829%
2025-10-20	62.4300	62.9200	62.4200	62.4800	+1.100%	6	7	-19.974%
2025-10-17	61.8000	61.8000	61.8000	61.8000	0.000%	1	1	-19.094%