Dark

MSFT20280121C610
MSFT Jan 21 2028 610.00 Call (MSFT280121C00610000)
option OPRA

EOD

Aug 3, 2026

46.40+28.532%(+10.30)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	42.0000	46.4000	42.0000	46.4000	+28.532%	24	991	0.000%
2026-07-31	35.1200	36.1000	35.1200	36.1000	+12.181%	3	982	+28.532%
2026-07-30	27.6000	33.4000	27.1500	32.1800	+44.305%	61	981	+44.189%
2026-07-29	21.9000	22.3000	21.8500	22.3000	+8.940%	8	930	+108.072%
2026-07-24	20.6500	20.6500	20.4700	20.4700	-6.827%	40	932	+126.673%
2026-07-22	21.9700	21.9700	21.9700	21.9700	-9.922%	5	972	+111.197%
2026-07-17	24.3900	24.3900	24.3900	24.3900	-4.315%	1	972	+90.242%
2026-07-16	25.4900	25.4900	25.4900	25.4900	+10.346%	1	973	+82.032%
2026-07-13	21.7500	23.1000	21.7500	23.1000	+16.373%	12	972	+100.866%
2026-07-09	19.9500	19.9500	19.8500	19.8500	-7.674%	6	962	+133.753%
2026-07-08	21.5000	21.5000	21.5000	21.5000	-9.853%	1	959	+115.814%
2026-07-07	23.8500	23.8500	23.8500	23.8500	+2.404%	1	959	+94.549%
2026-07-06	23.2900	23.2900	23.2900	23.2900	-6.089%	1	959	+99.227%
2026-07-02	24.0500	24.8000	24.0500	24.8000	+25.570%	37	993	+87.097%
2026-06-30	19.8500	19.8500	19.7500	19.7500	+3.947%	3	993	+134.937%
2026-06-29	19.0000	19.0000	19.0000	19.0000	-1.656%	5	992	+144.211%
2026-06-26	18.3800	19.5000	18.3800	19.3200	-0.412%	15	987	+140.166%
2026-06-23	19.4000	19.4000	19.4000	19.4000	+4.865%	1	975	+139.175%
2026-06-22	18.5000	18.5000	18.5000	18.5000	-12.736%	1	974	+150.811%
2026-06-18	20.2000	21.4000	19.8000	21.2000	-3.019%	627	444	+118.868%
2026-06-17	21.8600	21.8600	21.8600	21.8600	-8.074%	1	444	+112.260%
2026-06-16	23.7800	23.7800	23.7800	23.7800	-3.919%	1	444	+95.122%
2026-06-10	25.5000	25.5000	24.4500	24.7500	-0.802%	63	443	+87.475%
2026-06-09	25.8000	25.8000	24.9500	24.9500	-6.309%	104	382	+85.972%
2026-06-08	26.6300	26.6300	26.6300	26.6300	-5.901%	1	290	+74.240%
2026-06-05	27.5000	28.3000	27.5000	28.3000	-8.886%	2	290	+63.958%
2026-06-03	32.0300	32.0300	31.0600	31.0600	-23.365%	20	291	+49.388%
2026-06-01	40.6000	40.6000	40.4600	40.5300	+19.840%	16	292	+14.483%
2026-05-29	31.8500	33.8200	31.8500	33.8200	+36.481%	9	292	+37.197%
2026-05-15	24.7800	24.7800	24.7800	24.7800	+31.809%	1	292	+87.248%
2026-05-13	18.8000	18.8000	18.8000	18.8000	-5.528%	3	291	+146.809%
2026-05-12	19.9000	20.0500	19.6000	19.9000	-6.043%	40	254	+133.166%
2026-05-08	21.1800	21.1800	21.1800	21.1800	+5.636%	2	254	+119.075%
2026-05-06	20.0500	20.0500	20.0500	20.0500	-0.988%	10	254	+131.421%
2026-05-05	20.2500	20.2500	20.2500	20.2500	-8.371%	13	264	+129.136%
2026-05-01	22.2000	22.2000	22.1000	22.1000	+10.777%	32	219	+109.955%
2026-04-30	19.9500	19.9500	19.9500	19.9500	-27.848%	3	219	+132.581%
2026-04-22	27.6500	27.6500	27.6500	27.6500	+23.163%	1	219	+67.812%
2026-04-15	22.6000	22.6000	22.4500	22.4500	+17.724%	85	219	+106.682%
2026-04-14	19.0300	19.0700	19.0300	19.0700	+18.300%	2	283	+143.314%
2026-04-13	15.0500	16.1200	15.0500	16.1200	+20.749%	12	283	+187.841%
2026-04-10	13.5500	13.5500	13.3300	13.3500	+5.868%	94	278	+247.566%
2026-04-09	12.0300	12.6100	12.0300	12.6100	+1.448%	23	331	+267.962%
2026-04-07	12.1600	12.5900	12.1600	12.4300	-2.891%	74	330	+273.290%
2026-04-02	12.8000	12.8000	12.8000	12.8000	-1.538%	8	268	+262.500%
2026-04-01	13.0000	13.0000	13.0000	13.0000	+12.069%	1	268	+256.923%
2026-03-30	11.9000	12.3500	11.6000	11.6000	-9.728%	4	267	+300.000%
2026-03-26	12.8500	12.8500	12.8500	12.8500	-3.383%	1	266	+261.089%
2026-03-25	13.4000	13.4000	13.3000	13.3000	-2.707%	2	266	+248.872%
2026-03-24	14.4000	14.4000	13.6700	13.6700	-12.652%	10	264	+239.429%
2026-03-20	15.8000	16.0000	15.6500	15.6500	-17.414%	4	255	+196.486%
2026-03-16	18.9500	18.9500	18.9500	18.9500	-24.200%	61	254	+144.855%
2026-03-04	25.0000	25.0000	25.0000	25.0000	+6.157%	1	204	+85.600%
2026-03-03	23.5500	23.5500	23.5500	23.5500	+12.357%	20	204	+97.028%
2026-02-25	20.9000	20.9600	20.9000	20.9600	+11.194%	2	191	+121.374%
2026-02-23	18.8500	18.8500	18.8500	18.8500	-7.051%	10	191	+146.154%
2026-02-20	20.2800	20.2800	20.2800	20.2800	-0.295%	10	191	+128.797%
2026-02-19	20.7600	20.7600	20.2500	20.3400	-6.697%	151	188	+128.122%
2026-02-13	21.8000	21.8000	21.8000	21.8000	+0.092%	1	104	+112.844%
2026-02-11	22.7800	22.7800	21.5000	21.7800	-8.679%	6	104	+113.039%
2026-02-09	23.8500	23.8500	23.8500	23.8500	+17.257%	1	100	+94.549%
2026-02-06	19.4300	20.3400	19.4300	20.3400	-5.439%	14	100	+128.122%
2026-02-03	22.1500	22.1500	21.5100	21.5100	-12.204%	6	92	+115.714%
2026-02-02	26.0200	26.0200	24.5000	24.5000	-8.411%	23	96	+89.388%
2026-01-30	27.7500	27.7500	26.7500	26.7500	-4.293%	22	78	+73.458%
2026-01-29	28.0000	28.0000	24.7400	27.9500	-35.301%	39	97	+66.011%
2026-01-28	43.2000	43.2000	43.2000	43.2000	+14.894%	1	73	+7.407%
2026-01-23	37.6000	37.6000	37.6000	37.6000	+20.900%	8	74	+23.404%
2026-01-22	31.1000	31.1000	31.1000	31.1000	+4.153%	1	66	+49.196%
2026-01-21	30.6100	30.6100	29.8500	29.8600	-19.297%	13	67	+55.392%
2026-01-13	36.0200	37.0000	36.0200	37.0000	-6.918%	5	55	+25.405%
2026-01-12	39.2000	39.7500	39.2000	39.7500	+0.735%	3	56	+16.730%
2026-01-08	39.4600	39.4600	39.4600	39.4600	-9.806%	1	56	+17.587%
2026-01-07	43.6000	43.7500	43.6000	43.7500	+13.020%	8	57	+6.057%
2026-01-02	39.8000	39.8000	38.7000	38.7100	-14.073%	14	50	+19.866%
2025-12-24	44.9500	45.0500	44.9500	45.0500	+1.578%	2	47	+2.997%
2025-12-23	44.3500	44.3500	44.3500	44.3500	-0.225%	1	47	+4.622%
2025-12-22	44.4500	44.4500	44.4500	44.4500	-2.565%	1	46	+4.387%
2025-12-12	45.6000	45.6200	45.6000	45.6200	-2.667%	5	45	+1.710%
2025-12-05	45.8500	46.8700	45.8500	46.8700	+1.231%	4	42	-1.003%
2025-12-03	43.6000	46.3000	43.6000	46.3000	-8.098%	6	42	+0.216%
2025-11-28	50.3800	50.3800	50.3800	50.3800	+3.556%	5	47	-7.900%
2025-11-26	48.6500	48.6500	48.6500	48.6500	+9.572%	1	42	-4.625%
2025-11-25	42.8000	44.4500	42.8000	44.4000	+3.208%	20	42	+4.505%
2025-11-24	41.7000	43.0200	41.7000	43.0200	-1.669%	2	34	+7.857%
2025-11-21	43.5800	43.7500	43.5800	43.7500	-8.854%	2	33	+6.057%
2025-11-20	48.0000	48.0000	48.0000	48.0000	-5.956%	1	31	-3.333%
2025-11-19	53.1200	53.1200	51.0400	51.0400	-12.603%	2	31	-9.091%
2025-11-14	58.4000	58.4000	58.4000	58.4000	-1.134%	2	31	-20.548%
2025-11-13	59.0700	59.0700	59.0700	59.0700	+2.730%	1	29	-21.449%
2025-11-10	57.5000	57.5000	57.5000	57.5000	-1.709%	1	30	-19.304%
2025-11-05	58.5000	58.5000	58.5000	58.5000	+1.211%	1	29	-20.684%
2025-11-04	57.8000	57.8000	57.8000	57.8000	-13.783%	8	28	-19.723%
2025-10-30	67.0400	67.0400	67.0400	67.0400	-7.147%	1	20	-30.788%
2025-10-29	71.8500	72.2000	71.8500	72.2000	-3.373%	2	19	-35.734%
2025-10-28	72.7800	74.7200	72.7800	74.7200	+33.667%	14	20	-37.901%
2025-10-17	55.9000	55.9000	55.9000	55.9000	-2.136%	13	8	-16.995%
2025-10-15	57.1200	57.1200	57.1200	57.1200	-0.140%	1	20	-18.768%
2025-10-10	59.5300	59.5300	57.2000	57.2000	-3.378%	2	20	-18.881%
2025-10-09	59.0000	59.2000	59.0000	59.2000	-2.951%	2	19	-21.622%
2025-10-08	61.4500	61.4500	61.0000	61.0000	+1.819%	2	18	-23.934%
2025-10-07	60.0500	60.0500	59.9100	59.9100	+0.791%	2	16	-22.550%
2025-10-06	59.4400	59.4400	59.4400	59.4400	+8.646%	1	15	-21.938%
2025-10-01	54.7100	54.7100	54.7100	54.7100	+2.109%	1	14	-15.189%
2025-09-30	53.5800	53.5800	53.5800	53.5800	-2.226%	1	13	-13.401%
2025-09-29	54.8000	54.8000	54.8000	54.8000	+2.048%	11	12	-15.328%
2025-09-26	53.7000	53.7000	53.7000	53.7000	+3.269%	1	1	-13.594%
2025-09-25	52.0000	52.0000	52.0000	52.0000	-3.166%	1	2	-10.769%
2025-09-23	53.7000	53.7000	53.7000	53.7000	0.000%	1	1	-13.594%