Dark

MSFT20280121C620
MSFT Jan 21 2028 620.00 Call (MSFT280121C00620000)
option OPRA

EOD

Aug 3, 2026

44.69+41.873%(+13.19)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	37.2400	44.6900	37.2400	44.6900	+41.873%	47	3,000	0.000%
2026-07-31	31.5000	31.5000	31.5000	31.5000	+4.651%	1	2,968	+41.873%
2026-07-30	28.6300	31.0000	28.5500	30.1000	+60.106%	22	2,969	+48.472%
2026-07-29	20.0000	20.0000	18.8000	18.8000	-6.234%	4	2,970	+137.713%
2026-07-27	20.0500	20.0500	20.0500	20.0500	-18.163%	1	2,966	+122.893%
2026-07-16	24.5000	24.5000	24.5000	24.5000	+17.506%	1	2,965	+82.408%
2026-07-14	20.8500	20.8500	20.8500	20.8500	-5.869%	8	2,966	+114.341%
2026-07-13	22.2000	22.2000	22.1500	22.1500	+11.139%	28	2,958	+101.761%
2026-07-08	19.6500	19.9300	19.6500	19.9300	-12.703%	16	2,951	+124.235%
2026-07-01	21.9000	22.8300	21.9000	22.8300	+25.440%	23	2,951	+95.751%
2026-06-29	18.0000	18.2000	18.0000	18.2000	-4.462%	26	2,952	+145.549%
2026-06-26	18.5000	19.0500	18.5000	19.0500	+16.159%	2	2,952	+134.593%
2026-06-25	15.5500	16.4000	15.5500	16.4000	-1.502%	2	2,952	+172.500%
2026-06-24	16.6500	16.6500	16.6500	16.6500	-13.731%	12	2,951	+168.408%
2026-06-23	19.3000	19.3000	19.3000	19.3000	+7.222%	1	2,951	+131.554%
2026-06-22	18.0000	18.0000	18.0000	18.0000	-11.111%	1	2,951	+148.278%
2026-06-18	20.3500	20.3500	20.0500	20.2500	-14.557%	11	2,950	+120.691%
2026-06-15	24.5000	24.5000	23.7000	23.7000	+8.716%	2	2,950	+88.565%
2026-06-12	20.8400	22.1000	20.8400	21.8000	+2.830%	11	2,949	+105.000%
2026-06-11	21.3000	21.3000	21.2000	21.2000	-11.482%	21	2,946	+110.802%
2026-06-10	24.1500	24.1500	23.8500	23.9500	+0.630%	32	2,945	+86.597%
2026-06-09	24.6000	24.6000	23.7000	23.8000	-19.322%	149	2,913	+87.773%
2026-06-04	29.7800	29.7800	29.5000	29.5000	-1.667%	5	2,779	+51.492%
2026-05-29	30.0000	30.0000	30.0000	30.0000	+17.325%	1	2,779	+48.967%
2026-05-28	25.5700	25.5700	25.5700	25.5700	+17.025%	1	2,779	+74.775%
2026-05-27	21.8500	21.8500	21.8500	21.8500	-5.616%	1	2,779	+104.531%
2026-05-20	21.5500	23.1900	21.5000	23.1500	-3.340%	25	2,780	+93.045%
2026-05-18	23.4500	23.9500	22.2500	23.9500	-0.208%	15	2,782	+86.597%
2026-05-15	24.0000	24.0000	24.0000	24.0000	+30.152%	3	2,782	+86.208%
2026-05-13	18.4400	18.4400	18.4400	18.4400	-0.324%	1	2,786	+142.354%
2026-05-12	18.4000	18.5000	18.3500	18.5000	-13.146%	12	2,787	+141.568%
2026-05-07	22.9700	23.0000	21.3000	21.3000	+2.158%	50	2,787	+109.812%
2026-05-01	20.9800	20.9800	20.8400	20.8500	+17.797%	8	2,759	+114.341%
2026-04-30	20.0000	20.0000	17.7000	17.7000	-30.178%	7	2,759	+152.486%
2026-04-29	25.3500	25.3500	25.3500	25.3500	-2.874%	1	2,760	+76.292%
2026-04-28	25.3600	26.1000	24.9100	26.1000	+10.127%	10	2,759	+71.226%
2026-04-27	24.0000	24.0000	23.7000	23.7000	-1.250%	2	2,755	+88.565%
2026-04-24	23.7500	24.0000	23.7500	24.0000	+10.855%	7	2,756	+86.208%
2026-04-23	23.4500	24.4800	21.6500	21.6500	-17.050%	15	2,757	+106.420%
2026-04-22	25.4600	26.1200	25.4600	26.1000	+7.363%	20	2,757	+71.226%
2026-04-21	24.0000	24.3100	24.0000	24.3100	+10.903%	2	2,766	+83.834%
2026-04-20	21.9200	21.9200	21.9200	21.9200	-15.006%	1	2,766	+103.878%
2026-04-17	26.0000	26.0000	25.7900	25.7900	+8.819%	3	2,765	+73.284%
2026-04-16	23.4300	23.7000	21.6000	23.7000	+6.661%	44	2,766	+88.565%
2026-04-15	20.0000	22.2200	19.8100	22.2200	+27.701%	32	2,767	+101.125%
2026-04-14	17.4000	17.4000	17.4000	17.4000	+12.621%	8	2,767	+156.839%
2026-04-13	12.8000	15.4500	12.8000	15.4500	+23.108%	86	2,767	+189.256%
2026-04-10	12.6100	12.8000	12.2000	12.5500	+4.583%	6	2,770	+256.096%
2026-04-09	12.1000	13.0500	11.4000	12.0000	-6.250%	5	2,769	+272.417%
2026-04-08	12.1000	13.5000	12.1000	12.8000	+14.286%	21	2,767	+249.141%
2026-04-07	11.2000	11.2000	11.2000	11.2000	-6.667%	5	2,754	+299.018%
2026-04-06	12.1500	12.1500	11.9500	12.0000	+0.671%	5	2,759	+272.417%
2026-04-02	11.9200	11.9200	11.9200	11.9200	0.000%	2	2,757	+274.916%
2026-04-01	12.0000	12.6000	11.4500	11.9200	-1.488%	22	2,757	+274.916%
2026-03-31	12.1000	12.1000	12.1000	12.1000	+4.762%	1	2,766	+269.339%
2026-03-30	11.2000	11.5500	11.1000	11.5500	+5.191%	5	2,765	+286.926%
2026-03-27	10.9700	11.2000	10.9500	10.9800	-9.630%	10	2,766	+307.013%
2026-03-26	12.5000	12.5000	12.1500	12.1500	0.000%	41	2,757	+267.819%
2026-03-25	12.2500	12.4500	12.1500	12.1500	-3.571%	30	2,757	+267.819%
2026-03-24	13.5600	13.5600	12.6000	12.6000	-13.103%	55	2,754	+254.683%
2026-03-23	14.5000	14.5000	14.5000	14.5000	-0.344%	2	2,700	+208.207%
2026-03-20	14.8500	14.9800	14.4500	14.5500	-4.402%	308	2,700	+207.148%
2026-03-19	15.5400	15.5400	15.2200	15.2200	-4.277%	50	2,435	+193.627%
2026-03-18	16.2000	16.2000	15.9000	15.9000	-8.883%	42	2,426	+181.069%
2026-03-17	17.4500	17.4500	17.4500	17.4500	-2.786%	10	2,425	+156.103%
2026-03-16	17.5000	17.9500	16.6000	17.9500	+0.391%	84	2,418	+148.969%
2026-03-13	18.8000	18.8000	17.8800	17.8800	-9.468%	2	2,449	+149.944%
2026-03-12	19.8000	20.1000	19.7100	19.7500	-1.003%	52	2,447	+126.278%
2026-03-11	21.2000	21.2000	19.7000	19.9500	-4.591%	82	2,461	+124.010%
2026-03-10	20.5000	21.0000	20.5000	20.9100	-3.418%	52	2,486	+113.725%
2026-03-09	21.1000	21.7000	21.1000	21.6500	-6.074%	71	2,482	+106.420%
2026-03-06	23.0500	23.0500	23.0500	23.0500	-3.958%	50	2,504	+93.883%
2026-03-05	24.0500	24.0500	24.0000	24.0000	+7.143%	2	2,504	+86.208%
2026-03-04	22.4000	22.4000	22.4000	22.4000	+0.448%	50	2,505	+99.509%
2026-03-03	22.3000	22.3000	22.3000	22.3000	+6.190%	1	2,500	+100.404%
2026-03-02	19.8000	21.0000	19.8000	21.0000	+6.061%	85	2,499	+112.810%
2026-02-27	19.5000	19.8000	19.5000	19.8000	-9.589%	41	2,493	+125.707%
2026-02-26	21.9000	21.9000	21.9000	21.9000	+7.353%	1	2,492	+104.064%
2026-02-25	19.5000	20.4000	19.5000	20.4000	+12.397%	21	2,473	+119.069%
2026-02-24	17.8000	18.1500	17.4700	18.1500	+4.611%	3	2,473	+146.226%
2026-02-23	18.0000	18.0000	17.3500	17.3500	-7.368%	42	2,474	+157.579%
2026-02-20	18.9700	19.5400	18.7300	18.7300	-3.503%	29	2,432	+138.601%
2026-02-19	19.2000	19.8400	19.1500	19.4100	+2.698%	45	2,431	+130.242%
2026-02-18	19.1400	19.1400	18.9000	18.9000	-2.828%	31	2,430	+136.455%
2026-02-13	19.4500	19.4500	19.4500	19.4500	-2.261%	1	2,432	+129.769%
2026-02-12	19.8000	20.2900	19.8000	19.9000	-2.211%	6	2,432	+124.573%
2026-02-11	21.2500	21.2500	20.2200	20.3500	-16.255%	6	2,430	+119.607%
2026-02-10	24.3000	24.3000	24.3000	24.3000	+8.482%	2	2,428	+83.909%
2026-02-09	21.3000	22.4000	21.3000	22.4000	+17.277%	9	2,430	+99.509%
2026-02-06	18.3100	19.1000	18.2500	19.1000	+7.303%	13	2,432	+133.979%
2026-02-05	18.8600	19.6200	17.6000	17.8000	-16.038%	19	2,440	+151.067%
2026-02-04	20.4300	21.4500	20.4300	21.2000	+4.433%	15	2,431	+110.802%
2026-02-03	21.2000	21.2000	20.0700	20.3000	-11.931%	39	2,436	+120.148%
2026-02-02	24.3500	24.6500	23.0000	23.0500	-8.713%	25	2,452	+93.883%
2026-01-30	25.0000	25.2500	24.7500	25.2500	-2.885%	33	2,452	+76.990%
2026-01-29	27.9500	27.9500	23.2200	26.0000	-35.291%	71	2,479	+71.885%
2026-01-27	37.1700	40.1800	37.1700	40.1800	+8.565%	58	2,439	+11.224%
2026-01-26	37.7000	37.7000	37.0100	37.0100	+5.532%	2	2,397	+20.751%
2026-01-23	33.5000	36.5100	33.5000	35.0700	+19.897%	3	2,398	+27.431%
2026-01-22	29.1000	29.2500	28.4500	29.2500	+7.735%	7	2,400	+52.786%
2026-01-21	28.3000	28.3000	27.1200	27.1500	-7.966%	7	2,402	+64.604%
2026-01-20	29.0000	29.5000	28.2000	29.5000	-8.923%	3	2,402	+51.492%
2026-01-16	31.8000	32.3900	31.8000	32.3900	+3.814%	2	2,399	+37.975%
2026-01-14	33.4400	33.4400	31.2000	31.2000	-8.504%	38	2,399	+43.237%
2026-01-13	34.6200	34.6500	34.0200	34.1000	-7.588%	8	2,398	+31.056%
2026-01-12	36.9000	36.9000	36.9000	36.9000	+2.159%	1	2,392	+21.111%
2026-01-09	35.5900	36.1200	35.5900	36.1200	-11.471%	35	2,392	+23.726%
2026-01-07	40.9500	40.9500	40.8000	40.8000	+12.552%	22	2,410	+9.534%
2026-01-06	36.2500	36.2500	36.2500	36.2500	+0.694%	1	2,397	+23.283%
2026-01-05	36.3500	36.3500	36.0000	36.0000	-1.099%	5	2,396	+24.139%
2026-01-02	37.5000	37.5000	36.4000	36.4000	-11.907%	76	2,395	+22.775%
2025-12-30	41.3200	41.3200	41.3200	41.3200	+2.480%	3	2,425	+8.156%
2025-12-29	40.7000	40.7000	40.3200	40.3200	-0.444%	3	2,422	+10.838%
2025-12-16	40.5000	40.5000	40.5000	40.5000	-6.250%	2,250	2,422	+10.346%
2025-12-10	43.2000	43.2000	43.2000	43.2000	-11.294%	1	203	+3.449%
2025-12-09	47.6200	48.7000	47.6000	48.7000	+11.723%	3	202	-8.234%
2025-12-03	43.7200	43.7200	43.5900	43.5900	-3.796%	2	202	+2.524%
2025-12-01	45.3300	45.3300	45.3100	45.3100	-4.106%	31	202	-1.368%
2025-11-28	47.4500	47.4500	47.2500	47.2500	+21.778%	22	174	-5.418%
2025-11-25	38.5000	38.8000	38.5000	38.8000	-3.483%	12	194	+15.180%
2025-11-24	40.4700	40.4700	40.2000	40.2000	-2.047%	11	204	+11.169%
2025-11-21	45.1000	45.1000	41.0400	41.0400	-10.608%	9	214	+8.894%
2025-11-20	48.5900	48.5900	45.6500	45.9100	-3.469%	4	218	-2.657%
2025-11-19	46.5900	47.7100	46.5900	47.5600	-6.008%	6	217	-6.034%
2025-11-18	51.3500	51.4800	48.6200	50.6000	-9.562%	49	215	-11.680%
2025-11-17	57.0900	57.0900	55.9500	55.9500	+1.322%	26	216	-20.125%
2025-11-11	55.2200	55.2200	55.2200	55.2200	+8.168%	1	197	-19.069%
2025-11-07	50.3000	51.2000	50.3000	51.0500	-2.873%	4	197	-12.458%
2025-11-06	52.7000	52.7000	52.5600	52.5600	-7.383%	26	198	-14.973%
2025-11-04	55.3500	56.7500	55.3500	56.7500	-1.012%	2	219	-21.251%
2025-11-03	57.3300	57.3300	57.3300	57.3300	-3.485%	25	193	-22.048%
2025-10-31	57.4000	59.4000	57.4000	59.4000	-1.493%	22	193	-24.764%
2025-10-30	64.0000	64.0000	60.2000	60.3000	-11.114%	4	204	-25.887%
2025-10-29	69.6100	69.6100	67.8400	67.8400	-3.086%	14	205	-34.124%
2025-10-28	72.0800	72.0800	69.0000	70.0000	+12.576%	73	215	-36.157%
2025-10-27	62.8000	62.8000	62.1800	62.1800	+8.611%	73	175	-28.128%
2025-10-22	57.2500	57.2500	57.2500	57.2500	+8.019%	1	175	-21.939%
2025-10-13	53.0000	53.0000	53.0000	53.0000	-0.563%	2	175	-15.679%
2025-10-10	53.5000	53.5000	53.3000	53.3000	-4.566%	12	174	-16.154%
2025-10-09	55.7000	55.8500	55.7000	55.8500	-2.870%	2	180	-19.982%
2025-10-07	59.7000	59.7000	57.5000	57.5000	-2.954%	3	181	-22.278%
2025-10-06	54.9200	59.2500	54.9200	59.2500	+14.670%	27	180	-24.574%
2025-10-02	52.6500	52.6500	51.6700	51.6700	-4.403%	21	156	-13.509%
2025-10-01	51.3900	54.0500	51.3900	54.0500	+3.445%	2	135	-17.317%
2025-09-30	52.2500	52.2500	52.2500	52.2500	+2.854%	1	134	-14.469%
2025-09-29	50.8000	50.8000	50.8000	50.8000	+3.992%	9	133	-12.028%
2025-09-26	48.8500	48.8500	48.8500	48.8500	+2.347%	20	133	-8.516%
2025-09-25	48.7200	48.7200	47.7300	47.7300	-2.213%	30	113	-6.369%
2025-09-24	50.4000	50.4000	48.7900	48.8100	-0.893%	21	93	-8.441%
2025-09-23	49.0800	49.2800	48.9100	49.2500	0.000%	83	0	-9.259%