Dark

MSFT20280121C600
MSFT Jan 21 2028 600.00 Call (MSFT280121C00600000)
option OPRA

EOD

Aug 3, 2026

49.09+28.879%(+11.00)370

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	42.1000	50.5500	41.2000	49.0900	+28.879%	370	7,278	0.000%
2026-07-31	34.7100	38.5500	33.7000	38.0900	+11.277%	868	7,738	+28.879%
2026-07-30	33.0000	36.5000	27.5000	34.2300	+63.000%	1,456	7,368	+43.412%
2026-07-29	22.8800	24.3000	21.0000	21.0000	-7.692%	642	7,246	+133.762%
2026-07-28	22.6500	24.3100	22.0000	22.7500	+5.519%	46	6,857	+115.780%
2026-07-27	22.6500	23.2000	21.5600	21.5600	+2.667%	54	6,862	+127.690%
2026-07-24	22.0000	22.2500	21.0000	21.0000	+0.962%	109	6,875	+133.762%
2026-07-23	24.3000	24.3000	20.5200	20.8000	-14.227%	137	6,924	+136.010%
2026-07-22	25.5000	25.5500	23.0000	24.2500	-8.491%	199	6,914	+102.433%
2026-07-21	26.4000	26.5000	25.9000	26.5000	-1.888%	26	6,886	+85.245%
2026-07-20	24.8100	27.5000	24.2500	27.0100	+5.922%	367	6,868	+81.748%
2026-07-17	24.0200	25.9300	24.0000	25.5000	-4.744%	97	6,809	+92.510%
2026-07-16	25.9500	28.8000	24.7500	26.7700	+3.760%	313	6,833	+83.377%
2026-07-15	23.9500	26.6000	23.9500	25.8000	+12.664%	360	6,680	+90.271%
2026-07-14	22.5000	23.9400	22.3900	22.9000	-6.531%	201	6,814	+114.367%
2026-07-13	24.0000	25.1500	22.8500	24.5000	+5.150%	75	6,811	+100.367%
2026-07-10	23.5000	24.0000	22.0000	23.3000	+7.373%	77	6,788	+110.687%
2026-07-09	20.7300	21.9000	20.3500	21.7000	-2.472%	116	6,723	+126.221%
2026-07-08	23.6500	23.6500	22.0000	22.2500	-8.923%	42	6,646	+120.629%
2026-07-07	25.3500	26.4300	24.4300	24.4300	-0.286%	49	6,624	+100.941%
2026-07-06	24.6800	25.0500	23.2800	24.5000	-5.222%	36	6,623	+100.367%
2026-07-02	23.3000	26.2000	23.3000	25.8500	+7.261%	601	6,937	+89.903%
2026-07-01	21.8000	25.1000	21.8000	24.1000	+15.036%	294	6,937	+103.693%
2026-06-30	20.5500	21.3500	20.1800	20.9500	+3.100%	173	6,818	+134.320%
2026-06-29	22.0000	23.3000	19.8600	20.3200	-5.708%	141	6,691	+141.585%
2026-06-26	18.7000	21.9000	17.7900	21.5500	+28.274%	133	6,638	+127.796%
2026-06-25	17.5000	18.3500	16.4500	16.8000	-8.596%	415	6,585	+192.202%
2026-06-24	20.1800	21.3000	18.3800	18.3800	-9.010%	168	6,538	+167.084%
2026-06-23	21.0500	21.0500	20.0100	20.2000	+6.316%	18	6,560	+143.020%
2026-06-22	21.4500	22.2000	19.0000	19.0000	-14.027%	88	6,560	+158.368%
2026-06-18	21.1000	23.9500	20.5000	22.1000	+2.791%	288	6,340	+122.127%
2026-06-17	23.5000	24.3000	21.0000	21.5000	-12.245%	234	6,340	+128.326%
2026-06-16	25.7500	26.0500	24.2000	24.5000	-8.171%	171	6,340	+100.367%
2026-06-15	26.0000	27.3000	25.8500	26.6800	+7.581%	169	6,298	+83.996%
2026-06-12	23.1000	25.0000	23.0000	24.8000	+1.848%	132	6,238	+97.944%
2026-06-11	24.5500	24.5500	22.5500	24.3500	-4.134%	245	6,145	+101.602%
2026-06-10	26.5000	27.8000	25.2000	25.4000	-3.422%	116	6,122	+93.268%
2026-06-09	28.4300	29.4500	26.2500	26.3000	-10.998%	262	6,097	+86.654%
2026-06-08	28.8000	30.0000	28.0000	29.5500	-0.806%	229	6,098	+66.125%
2026-06-05	33.4000	33.4000	29.0000	29.7900	-10.081%	157	6,057	+64.787%
2026-06-04	35.0000	35.0000	33.0500	33.1300	+0.394%	83	6,064	+48.174%
2026-06-03	36.5700	36.5700	31.6800	33.0000	-13.158%	410	6,026	+48.758%
2026-06-02	39.0000	40.6000	37.4500	38.0000	-14.221%	191	5,760	+29.184%
2026-06-01	42.3300	45.5000	39.0000	44.3000	+24.789%	726	5,814	+10.813%
2026-05-29	31.0000	36.5000	31.0000	35.5000	+23.264%	199	5,652	+38.282%
2026-05-28	26.3000	29.7500	26.3000	28.8000	+14.604%	115	5,595	+70.451%
2026-05-27	24.6500	26.0000	24.5000	25.1300	-1.257%	94	5,593	+95.344%
2026-05-26	25.1000	26.8500	24.7500	25.4500	-3.962%	105	5,590	+92.888%
2026-05-22	26.1400	27.0800	25.7500	26.5000	+0.646%	67	5,567	+85.245%
2026-05-21	28.3400	28.3400	25.6600	26.3300	-0.265%	58	5,531	+86.441%
2026-05-20	24.1500	26.5000	24.1200	26.4000	+2.724%	33	5,531	+85.947%
2026-05-19	29.5000	29.5000	25.3000	25.7000	-4.425%	146	5,486	+91.012%
2026-05-18	26.2500	27.1100	25.0000	26.8900	+2.751%	79	5,486	+82.559%
2026-05-15	24.0800	28.4300	23.8500	26.1700	+14.429%	236	5,486	+87.581%
2026-05-14	21.0000	23.5200	20.5000	22.8700	+9.061%	255	5,436	+114.648%
2026-05-13	19.9000	21.3000	19.5500	20.9700	-2.691%	39	5,361	+134.096%
2026-05-12	21.3000	21.5500	20.7500	21.5500	-2.268%	31	5,361	+127.796%
2026-05-11	20.5000	22.2700	20.4000	22.0500	-3.077%	300	5,361	+122.630%
2026-05-08	23.9800	24.3500	22.5000	22.7500	-4.931%	177	5,334	+115.780%
2026-05-07	23.6400	25.7700	23.5500	23.9300	+7.647%	150	5,202	+105.140%
2026-05-06	21.1700	24.2000	20.5000	22.2300	+0.543%	43	5,166	+120.828%
2026-05-05	22.3500	22.8500	21.2500	22.1100	-2.599%	77	5,162	+122.026%
2026-05-04	22.7300	25.1000	22.5000	22.7000	-3.240%	88	5,157	+116.256%
2026-05-01	22.6100	25.1000	22.6100	23.4600	+3.030%	249	5,007	+109.250%
2026-04-30	25.1000	25.1000	20.3300	22.7700	-20.662%	665	5,007	+115.591%
2026-04-29	28.4000	29.0600	27.6500	28.7000	-4.333%	165	4,659	+71.045%
2026-04-28	28.1500	30.0000	27.6000	30.0000	+5.263%	509	4,712	+63.633%
2026-04-27	27.4000	28.7500	26.6000	28.5000	+2.888%	29	4,365	+72.246%
2026-04-24	26.4500	27.7200	24.5500	27.7000	+10.800%	77	4,366	+77.220%
2026-04-23	27.0000	27.1500	24.1000	25.0000	-16.107%	126	4,374	+96.360%
2026-04-22	27.5500	30.0000	27.0000	29.8000	+10.370%	60	4,381	+64.732%
2026-04-21	26.5500	28.9500	26.5500	27.0000	+8.000%	29	4,376	+81.815%
2026-04-20	26.4900	27.0000	25.0000	25.0000	-6.015%	331	4,376	+96.360%
2026-04-17	27.5200	30.3500	26.3700	26.6000	-1.115%	158	4,205	+84.549%
2026-04-16	27.0000	27.5000	24.7700	26.9000	+9.350%	53	4,201	+82.491%
2026-04-15	21.2000	25.2100	21.2000	24.6000	+21.182%	178	4,191	+99.553%
2026-04-14	18.6000	21.0000	18.6000	20.3000	+12.778%	121	4,143	+141.823%
2026-04-13	14.5000	18.0000	14.5000	18.0000	+23.542%	74	4,069	+172.722%
2026-04-10	14.7000	15.0000	14.0500	14.5700	+4.071%	66	4,043	+236.925%
2026-04-09	13.9900	14.0900	12.9000	14.0000	+2.564%	133	4,029	+250.643%
2026-04-08	16.0300	17.0000	13.6500	13.6500	+0.738%	29	4,013	+259.634%
2026-04-07	13.7500	13.7500	13.1000	13.5500	-3.214%	105	4,014	+262.288%
2026-04-06	14.2000	14.2000	13.8200	14.0000	-7.223%	14	3,974	+250.643%
2026-04-02	13.4500	15.1700	13.4000	15.0900	+8.017%	27	3,974	+225.315%
2026-04-01	14.5500	14.6300	13.9500	13.9700	-1.620%	128	3,974	+251.396%
2026-03-31	13.8800	14.3900	13.4100	14.2000	+12.698%	232	3,973	+245.704%
2026-03-30	13.3700	13.7000	12.2600	12.6000	-0.395%	174	3,916	+289.603%
2026-03-27	13.1500	13.3100	12.3500	12.6500	-7.326%	156	3,863	+288.063%
2026-03-26	14.1000	14.7000	13.3700	13.6500	-3.534%	263	3,891	+259.634%
2026-03-25	15.1000	15.1000	14.0500	14.1500	-4.714%	147	3,839	+246.926%
2026-03-24	16.2300	16.2300	14.5000	14.8500	-9.174%	294	3,821	+230.572%
2026-03-23	17.3000	17.3000	16.0000	16.3500	-2.388%	44	3,678	+200.245%
2026-03-20	16.9300	17.2000	16.5900	16.7500	-3.736%	63	3,700	+193.075%
2026-03-19	17.9000	18.1000	17.3000	17.4000	-4.396%	299	3,689	+182.126%
2026-03-18	19.0000	19.4000	18.0000	18.2000	-7.848%	92	3,703	+169.725%
2026-03-17	20.9500	21.1000	19.4500	19.7500	-4.266%	46	3,747	+148.557%
2026-03-16	20.5000	20.7900	20.0000	20.6300	+0.634%	41	3,746	+137.954%
2026-03-13	21.7000	22.2600	20.3500	20.5000	-6.818%	303	3,740	+139.463%
2026-03-12	22.6000	22.9600	22.0000	22.0000	-2.482%	39	3,477	+123.136%
2026-03-11	24.1500	24.1500	22.1000	22.5600	-4.488%	30	3,466	+117.598%
2026-03-10	23.9200	24.3200	23.2500	23.6200	-0.673%	241	3,458	+107.832%
2026-03-09	24.1500	25.2000	23.7300	23.7800	-6.635%	78	3,419	+106.434%
2026-03-06	27.8600	27.8600	25.4700	25.4700	-6.532%	1,497	3,435	+92.737%
2026-03-05	27.2300	27.5200	26.3500	27.2500	+5.743%	122	2,261	+80.147%
2026-03-04	25.9000	27.5000	24.9700	25.7700	+3.080%	250	2,267	+90.493%
2026-03-03	23.9000	25.8000	22.7500	25.0000	+6.022%	86	2,175	+96.360%
2026-03-02	22.2000	24.0500	22.2000	23.5800	+5.503%	73	2,163	+108.185%
2026-02-27	21.5500	23.0500	21.5500	22.3500	-7.645%	229	2,162	+119.642%
2026-02-26	24.1000	25.3400	23.7500	24.2000	+4.310%	95	2,137	+102.851%
2026-02-25	21.1500	23.2000	21.1500	23.2000	+12.349%	177	2,144	+111.595%
2026-02-24	19.2500	20.6500	19.0000	20.6500	+7.496%	31	2,144	+137.724%
2026-02-23	21.0000	21.0000	19.2100	19.2100	-10.651%	346	2,136	+155.544%
2026-02-20	21.5800	22.2500	21.3500	21.5000	-2.273%	30	2,036	+128.326%
2026-02-19	22.3000	23.3000	21.3000	22.0000	+1.289%	60	2,021	+123.136%
2026-02-18	21.3000	22.0000	21.3000	21.7200	+4.123%	69	1,999	+126.013%
2026-02-17	21.5500	22.0000	20.7800	20.8600	-5.397%	57	1,969	+135.331%
2026-02-13	22.6000	23.4200	21.7300	22.0500	-1.782%	13	1,971	+122.630%
2026-02-12	22.5000	23.4500	21.8000	22.4500	-3.233%	36	1,971	+118.664%
2026-02-11	25.7500	25.7500	22.7000	23.2000	-6.715%	150	1,961	+111.595%
2026-02-10	26.7000	27.9000	24.8700	24.8700	-1.544%	156	1,927	+97.386%
2026-02-09	23.5700	25.2600	23.5700	25.2600	+15.712%	48	1,992	+94.339%
2026-02-06	20.7900	22.0000	20.0000	21.8300	+7.325%	135	1,993	+124.874%
2026-02-05	22.0000	22.3800	20.0900	20.3400	-16.639%	252	1,961	+141.347%
2026-02-04	23.5000	25.0500	23.0000	24.4000	+6.087%	23	1,839	+101.189%
2026-02-03	25.2500	25.2500	22.9000	23.0000	-10.853%	96	1,832	+113.435%
2026-02-02	27.6000	28.1000	25.8000	25.8000	-7.857%	63	1,769	+90.271%
2026-01-30	31.7000	31.7000	28.0000	28.0000	-6.511%	80	1,731	+75.321%
2026-01-29	29.8500	31.3500	26.0500	29.9500	-35.117%	697	1,706	+63.907%
2026-01-28	45.4500	46.1600	44.4200	46.1600	+2.282%	37	1,498	+6.347%
2026-01-27	42.0000	45.6000	42.0000	45.1300	+7.427%	57	1,516	+8.775%
2026-01-26	40.7900	42.5000	40.7900	42.0100	+5.315%	4	1,534	+16.853%
2026-01-23	37.1000	40.7000	37.1000	39.8900	+17.843%	51	1,533	+23.063%
2026-01-22	33.1500	34.0500	31.9700	33.8500	+8.285%	30	1,536	+45.022%
2026-01-21	32.5000	32.9000	30.9500	31.2600	-6.964%	86	1,522	+57.038%
2026-01-20	33.5000	33.9000	32.5000	33.6000	-6.667%	21	1,555	+46.101%
2026-01-16	36.5200	36.5200	36.0000	36.0000	+1.124%	3	1,554	+36.361%
2026-01-15	36.3000	36.7200	35.4600	35.6000	+0.084%	54	1,554	+37.893%
2026-01-14	37.5000	37.5000	35.5700	35.5700	-8.795%	119	1,549	+38.010%
2026-01-13	40.0100	40.7300	37.9500	39.0000	-8.192%	66	1,444	+25.872%
2026-01-12	42.9000	42.9000	41.8500	42.4800	-0.840%	17	1,444	+15.560%
2026-01-09	40.5900	42.8400	40.5900	42.8400	+0.800%	5	1,430	+14.589%
2026-01-08	42.2500	42.5000	41.7000	42.5000	-4.387%	60	1,429	+15.506%
2026-01-07	45.0000	47.4500	44.4200	44.4500	+4.514%	44	1,421	+10.439%
2026-01-06	40.5000	42.5500	40.4500	42.5300	+3.732%	19	1,409	+15.424%
2026-01-05	41.6600	41.6700	41.0000	41.0000	+0.490%	24	1,407	+19.732%
2026-01-02	41.5000	41.5000	40.8000	40.8000	-9.735%	12	1,384	+20.319%
2025-12-31	45.7500	46.0500	45.2000	45.2000	-2.796%	14	1,381	+8.606%
2025-12-30	46.5000	46.5000	46.5000	46.5000	+0.649%	1	1,381	+5.570%
2025-12-29	46.8000	47.2000	45.8000	46.2000	-1.911%	28	1,381	+6.255%
2025-12-26	47.0900	47.1100	47.0900	47.1000	-1.670%	60	1,364	+4.225%
2025-12-24	47.7000	47.9000	47.7000	47.9000	+0.630%	4	1,302	+2.484%
2025-12-23	47.7000	47.7000	47.5400	47.6000	+0.847%	42	1,302	+3.130%
2025-12-22	46.9000	47.9600	46.9000	47.2000	-0.569%	20	1,260	+4.004%
2025-12-19	48.0600	48.0600	47.4700	47.4700	-0.794%	13	1,266	+3.413%
2025-12-18	48.6600	48.6600	47.7500	47.8500	+3.796%	101	1,254	+2.591%
2025-12-17	46.0100	46.1000	46.0100	46.1000	+1.052%	7	1,265	+6.486%
2025-12-16	44.5500	45.9900	44.5500	45.6200	-0.826%	10	1,260	+7.606%
2025-12-15	48.3000	48.3000	45.4200	46.0000	-3.158%	18	1,261	+6.717%
2025-12-12	48.7000	48.7000	47.5000	47.5000	-6.570%	7	1,249	+3.347%
2025-12-11	48.7000	50.8400	48.7000	50.8400	+4.437%	14	1,245	-3.442%
2025-12-10	49.0000	49.0000	47.9000	48.6800	-8.238%	15	1,237	+0.842%
2025-12-09	52.8500	53.0500	52.8500	53.0500	-1.577%	3	1,235	-7.465%
2025-12-08	52.2000	53.9000	52.1000	53.9000	+8.451%	9	1,235	-8.924%
2025-12-05	49.3000	49.7000	48.9200	49.7000	+1.222%	24	1,235	-1.227%
2025-12-04	48.0000	49.1000	47.8900	49.1000	0.000%	7	1,215	-0.020%
2025-12-03	47.7000	49.9500	46.0000	49.1000	-4.660%	22	1,213	-0.020%
2025-12-02	52.0000	52.0000	51.5000	51.5000	-0.483%	3	1,209	-4.680%
2025-12-01	51.7500	51.7500	51.7500	51.7500	-2.322%	1	1,210	-5.140%
2025-11-28	53.4000	53.4000	52.9800	52.9800	+3.679%	5	1,210	-7.342%
2025-11-26	52.0200	52.0200	51.1000	51.1000	+8.263%	17	1,212	-3.933%
2025-11-25	43.7000	47.2000	43.0000	47.2000	+3.057%	19	1,212	+4.004%
2025-11-24	45.7500	46.2000	43.4000	45.8000	+0.770%	16	1,212	+7.183%
2025-11-21	50.4000	50.4000	45.2300	45.4500	-10.531%	24	1,210	+8.009%
2025-11-20	54.2500	54.6900	50.8000	50.8000	-5.047%	22	1,201	-3.366%
2025-11-19	52.8600	53.5000	52.1500	53.5000	-6.140%	8	1,196	-8.243%
2025-11-18	59.0000	59.0000	55.0000	57.0000	-8.727%	48	1,192	-13.877%
2025-11-17	61.9600	62.5000	61.9600	62.4500	-2.055%	11	1,182	-21.393%
2025-11-14	60.0100	64.1000	60.0100	63.7600	+3.675%	10	1,175	-23.008%
2025-11-13	64.0000	64.0000	61.5000	61.5000	-3.756%	23	1,173	-20.179%
2025-11-12	62.6600	63.9000	62.6600	63.9000	+3.398%	2	1,173	-23.177%
2025-11-11	58.7600	62.0000	58.7600	61.8000	+2.149%	13	1,173	-20.566%
2025-11-10	60.7000	60.8000	58.7500	60.5000	+6.140%	16	1,174	-18.860%
2025-11-07	57.2500	57.4600	56.6400	57.0000	-1.554%	18	1,175	-13.877%
2025-11-06	58.5000	59.5000	57.2300	57.9000	-6.204%	55	1,174	-15.216%
2025-11-05	62.2000	62.3600	61.7300	61.7300	-1.547%	520	1,150	-20.476%
2025-11-04	62.0000	62.7000	61.2800	62.7000	-2.488%	31	638	-21.707%
2025-11-03	67.5000	68.3000	64.1000	64.3000	-2.943%	112	585	-23.655%
2025-10-31	68.2500	68.2500	64.0000	66.2500	-3.058%	711	585	-25.902%
2025-10-30	72.0000	72.0000	66.7500	68.3400	-12.328%	172	378	-28.168%
2025-10-29	77.2500	78.3000	75.3800	77.9500	-0.013%	32	373	-37.024%
2025-10-28	77.6000	78.9000	76.6000	77.9600	+10.944%	56	350	-37.032%
2025-10-27	68.4900	70.2700	68.3200	70.2700	+7.776%	173	149	-30.141%
2025-10-24	65.1000	65.2000	64.5000	65.2000	+1.085%	17	149	-24.709%
2025-10-23	64.5000	64.5000	64.5000	64.5000	+0.342%	1	144	-23.891%
2025-10-22	65.0000	65.0000	64.2800	64.2800	+8.673%	3	143	-23.631%
2025-10-21	59.5000	59.5000	59.1500	59.1500	-3.033%	6	145	-17.008%
2025-10-20	61.3800	61.3800	60.7000	61.0000	+0.893%	4	139	-19.525%
2025-10-17	58.5300	60.7200	58.5300	60.4600	+2.509%	35	137	-18.806%
2025-10-16	60.0000	60.0000	58.9800	58.9800	-2.512%	11	131	-16.768%
2025-10-15	60.7000	60.7000	60.5000	60.5000	+3.066%	4	121	-18.860%
2025-10-14	58.0100	58.7000	58.0100	58.7000	-1.178%	4	117	-16.371%
2025-10-13	59.4000	59.4000	59.4000	59.4000	-2.109%	2	115	-17.357%
2025-10-10	63.0500	63.0500	60.6000	60.6800	-2.990%	9	113	-19.100%
2025-10-09	63.5000	63.5000	62.3000	62.5500	-2.418%	14	108	-21.519%
2025-10-08	64.4000	64.5000	63.9000	64.1000	+0.913%	11	103	-23.417%
2025-10-07	64.9000	64.9400	62.8300	63.5200	-4.337%	5	97	-22.717%
2025-10-06	62.2000	66.4000	62.2000	66.4000	+11.037%	7	97	-26.069%
2025-10-03	59.7100	59.8000	59.7100	59.8000	+0.251%	4	97	-17.910%
2025-10-02	59.5400	59.6500	57.2000	59.6500	-0.334%	4	95	-17.703%
2025-10-01	59.0000	60.3500	56.6500	59.8500	+0.017%	87	93	-17.978%
2025-09-30	58.3900	60.1000	58.3900	59.8400	+3.835%	5	30	-17.965%
2025-09-29	57.6300	57.6300	57.6300	57.6300	+5.203%	1	26	-14.819%
2025-09-26	57.1500	57.1500	54.7800	54.7800	-1.386%	25	26	-10.387%
2025-09-25	55.5500	55.5500	55.5500	55.5500	-0.980%	1	4	-11.629%
2025-09-24	56.1000	56.1000	56.1000	56.1000	-0.708%	2	3	-12.496%
2025-09-23	56.7700	56.7700	56.5000	56.5000	0.000%	3	0	-13.115%