Dark

MSFT20280121C625
MSFT Jan 21 2028 625.00 Call (MSFT280121C00625000)
option OPRA

EOD

Aug 3, 2026

43.10+39.032%(+12.10)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	42.5000	43.2000	40.9700	43.1000	+39.032%	40	647	0.000%
2026-07-30	29.5000	31.0000	29.4200	31.0000	+69.584%	35	655	+39.032%
2026-07-23	18.2800	18.2800	18.2800	18.2800	-14.579%	1	656	+135.777%
2026-07-17	21.4000	21.4000	21.4000	21.4000	-0.926%	5	655	+101.402%
2026-07-15	21.6000	21.6000	21.6000	21.6000	+5.882%	1	660	+99.537%
2026-07-14	20.4000	20.4000	20.4000	20.4000	-9.735%	10	660	+111.275%
2026-07-02	22.5000	22.6000	22.5000	22.6000	+5.855%	52	658	+90.708%
2026-07-01	21.3500	21.3500	21.3500	21.3500	+2.644%	10	658	+101.874%
2026-06-26	20.8000	20.8000	20.8000	20.8000	+36.126%	5	648	+107.212%
2026-06-25	15.2800	15.2800	15.2800	15.2800	-22.041%	28	643	+182.068%
2026-06-18	18.1400	19.9500	18.1400	19.6000	-17.647%	10	614	+119.898%
2026-06-15	23.8000	23.8000	23.8000	23.8000	+12.000%	5	614	+81.092%
2026-06-12	20.4000	21.2500	20.4000	21.2500	+1.190%	4	609	+102.824%
2026-06-11	21.0000	21.0000	21.0000	21.0000	-9.287%	3	609	+105.238%
2026-06-10	23.2500	23.2500	23.1000	23.1500	+0.652%	16	606	+86.177%
2026-06-09	23.7000	23.7000	23.0000	23.0000	-10.853%	50	606	+87.391%
2026-06-08	25.8000	25.8000	25.8000	25.8000	-10.572%	1	607	+67.054%
2026-06-03	29.3100	29.3100	28.6500	28.8500	-1.637%	97	608	+49.393%
2026-05-29	29.3300	29.3300	29.3300	29.3300	+16.066%	1	557	+46.949%
2026-05-28	25.2000	25.6800	25.1000	25.2700	+13.573%	35	557	+70.558%
2026-05-19	27.9000	27.9000	22.2500	22.2500	+1.136%	3	569	+93.708%
2026-05-18	22.8000	22.8000	22.0000	22.0000	-6.383%	5	566	+95.909%
2026-05-15	22.5000	23.5000	22.5000	23.5000	+23.684%	5	566	+83.404%
2026-05-14	19.0000	19.0000	19.0000	19.0000	+11.765%	2	569	+126.842%
2026-05-13	17.0000	17.0000	17.0000	17.0000	-7.859%	2	569	+153.529%
2026-05-12	18.0000	18.4500	18.0000	18.4500	-0.270%	5	569	+133.604%
2026-05-11	18.5000	18.5000	18.5000	18.5000	-11.483%	5	569	+132.973%
2026-05-07	20.9000	20.9000	20.9000	20.9000	+3.980%	1	559	+106.220%
2026-05-01	20.1000	20.1000	20.0500	20.1000	+10.440%	6	554	+114.428%
2026-04-30	18.5500	18.5500	18.2000	18.2000	-25.103%	4	554	+136.813%
2026-04-29	24.3000	24.3000	24.3000	24.3000	+2.316%	1	552	+77.366%
2026-04-24	23.6000	23.7500	23.6000	23.7500	+5.791%	5	551	+81.474%
2026-04-21	22.5500	22.5500	22.3000	22.4500	+7.160%	9	550	+91.982%
2026-04-20	20.9500	20.9500	20.9500	20.9500	-9.892%	4	550	+105.728%
2026-04-16	22.0000	23.6500	22.0000	23.2500	+97.034%	6	554	+85.376%
2026-04-10	11.8000	11.8000	11.8000	11.8000	+1.724%	1	551	+265.254%
2026-04-06	11.8500	11.8500	11.6000	11.6000	-3.333%	2	551	+271.552%
2026-04-01	12.0000	12.0000	12.0000	12.0000	+8.597%	1	551	+259.167%
2026-03-31	11.0500	11.0500	11.0500	11.0500	+4.245%	1	551	+290.045%
2026-03-27	10.9000	10.9000	10.6000	10.6000	-10.093%	2	552	+306.604%
2026-03-25	11.8000	12.0000	11.7000	11.7900	-6.056%	28	552	+265.564%
2026-03-24	12.5500	12.5500	12.5500	12.5500	-11.307%	1	530	+243.426%
2026-03-20	14.0200	14.2500	14.0200	14.1500	-2.749%	4	530	+204.594%
2026-03-19	14.8000	14.8000	14.5500	14.5500	-5.825%	24	529	+196.220%
2026-03-18	15.4500	15.4500	15.4500	15.4500	-22.401%	5	543	+178.964%
2026-03-10	19.5000	20.5000	19.5000	19.9100	-3.816%	4	543	+116.474%
2026-03-09	20.3000	20.7000	20.3000	20.7000	-11.915%	2	545	+108.213%
2026-03-05	23.5000	23.5000	23.5000	23.5000	+17.794%	1	546	+83.404%
2026-02-11	19.9500	19.9500	19.9500	19.9500	+17.353%	2	547	+116.040%
2026-02-05	19.0200	19.0200	17.0000	17.0000	-13.706%	9	547	+153.529%
2026-02-03	19.8100	19.8100	19.7000	19.7000	-10.455%	9	555	+118.782%
2026-02-02	22.0000	22.0000	22.0000	22.0000	-12.698%	1	547	+95.909%
2026-01-30	25.2000	25.2000	25.2000	25.2000	+9.661%	1	547	+71.032%
2026-01-29	24.1700	24.1700	22.9800	22.9800	-39.319%	12	548	+87.554%
2026-01-27	37.8700	37.8700	37.8700	37.8700	+38.972%	1	547	+13.810%
2026-01-22	27.2500	27.2500	27.2500	27.2500	-4.386%	5	548	+58.165%
2026-01-20	28.5000	28.5000	28.5000	28.5000	-7.916%	1	553	+51.228%
2026-01-16	30.9500	30.9500	30.9500	30.9500	+0.585%	1	553	+39.257%
2026-01-15	30.7700	30.7700	30.7700	30.7700	-7.653%	1	553	+40.071%
2026-01-13	33.3200	33.3200	33.3200	33.3200	-6.797%	1	553	+29.352%
2026-01-12	35.7500	35.7500	35.7500	35.7500	-9.836%	1	552	+20.559%
2026-01-07	39.6500	39.6500	39.6500	39.6500	+9.530%	8	552	+8.701%
2026-01-06	35.1500	36.2000	35.1500	36.2000	+2.492%	4	552	+19.061%
2026-01-05	35.4700	35.4700	35.3000	35.3200	-9.506%	11	551	+22.027%
2025-12-31	39.0300	39.0300	39.0300	39.0300	-6.716%	1	551	+10.428%
2025-12-10	41.3000	41.8400	41.2600	41.8400	-0.594%	73	551	+3.011%
2025-12-03	42.0500	42.0900	42.0500	42.0900	-1.081%	2	588	+2.400%
2025-11-26	42.5400	42.5500	42.5400	42.5500	+6.375%	5	588	+1.293%
2025-11-25	40.0000	40.0000	40.0000	40.0000	+2.171%	1	588	+7.750%
2025-11-24	39.1500	39.1500	39.1500	39.1500	-10.124%	1	588	+10.089%
2025-11-20	44.1000	44.1000	43.5600	43.5600	-12.967%	11	588	-1.056%
2025-11-18	49.7000	51.0000	47.7500	50.0500	-9.575%	118	587	-13.886%
2025-11-14	55.3500	55.3800	55.3500	55.3500	+2.671%	6	513	-22.132%
2025-11-13	55.9400	56.0600	53.4000	53.9100	+7.519%	768	513	-20.052%
2025-11-06	50.1400	50.1400	50.1400	50.1400	-8.919%	1	15	-14.041%
2025-11-04	53.9500	55.0500	53.9500	55.0500	-2.824%	3	14	-21.708%
2025-11-03	56.6500	56.6500	56.6500	56.6500	-0.614%	1	13	-23.919%
2025-10-31	57.0000	57.0000	57.0000	57.0000	-3.423%	1	13	-24.386%
2025-10-30	59.0200	59.0200	59.0200	59.0200	-12.498%	1	13	-26.974%
2025-10-29	66.9300	67.4500	66.9300	67.4500	+31.226%	3	13	-36.101%
2025-10-21	51.4000	51.4000	51.4000	51.4000	+1.682%	1	10	-16.148%
2025-10-14	50.5500	50.5500	50.5500	50.5500	-3.161%	1	11	-14.738%
2025-10-13	52.2400	52.2400	52.2000	52.2000	0.000%	11	11	-17.433%