Dark

MSFT20280121C630
MSFT Jan 21 2028 630.00 Call (MSFT280121C00630000)
option OPRA

EOD

Aug 3, 2026

42.10+41.275%(+12.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	40.0000	42.2500	40.0000	42.1000	+41.275%	6	1,169	0.000%
2026-07-30	28.2500	30.0000	28.2500	29.8000	+49.000%	25	1,167	+41.275%
2026-07-28	19.9500	20.0000	19.9500	20.0000	+9.951%	2	1,162	+110.500%
2026-07-23	18.1900	18.1900	18.1900	18.1900	-18.430%	1	1,162	+131.446%
2026-07-21	22.3000	22.3000	22.3000	22.3000	-6.224%	8	1,163	+88.789%
2026-07-16	23.7300	23.7800	23.7300	23.7800	+25.356%	2	1,163	+77.040%
2026-07-08	18.5300	18.9700	18.5300	18.9700	-8.622%	16	1,163	+121.929%
2026-07-06	20.8000	20.8000	20.7600	20.7600	-6.906%	2	1,163	+102.794%
2026-07-02	20.7500	22.3000	20.7000	22.3000	+5.437%	16	1,157	+88.789%
2026-07-01	20.9500	21.1500	20.9500	21.1500	+17.500%	6	1,157	+99.054%
2026-06-26	18.0000	18.0000	18.0000	18.0000	+21.212%	1	1,156	+133.889%
2026-06-25	14.8500	14.8500	14.8500	14.8500	-6.309%	1	1,156	+183.502%
2026-06-24	15.8500	15.8500	15.8500	15.8500	-17.016%	1	1,156	+165.615%
2026-06-18	19.3500	19.3500	19.1000	19.1000	+3.917%	7	1,155	+120.419%
2026-06-17	19.7600	19.7600	18.3800	18.3800	-16.833%	2	1,155	+129.053%
2026-06-15	22.5500	22.5500	22.1000	22.1000	+11.167%	2	1,155	+90.498%
2026-06-12	19.8800	19.8800	19.8800	19.8800	-7.535%	1	1,155	+111.771%
2026-06-10	22.5000	22.5000	21.5000	21.5000	-4.867%	20	1,155	+95.814%
2026-06-09	23.0000	23.0000	22.6000	22.6000	-12.062%	17	1,136	+86.283%
2026-06-08	25.6600	25.7000	25.5000	25.7000	-9.379%	6	1,121	+63.813%
2026-06-03	27.6400	28.3600	27.6400	28.3600	-12.469%	7	1,121	+48.449%
2026-06-02	32.7400	32.7400	32.4000	32.4000	+20.000%	41	1,117	+29.938%
2026-05-29	27.0000	27.0000	27.0000	27.0000	+10.656%	1	1,101	+55.926%
2026-05-28	24.4000	24.4000	24.4000	24.4000	+19.082%	1	1,101	+72.541%
2026-05-27	20.4900	20.4900	20.4900	20.4900	-3.758%	1	1,100	+105.466%
2026-05-26	21.5000	21.5000	21.2900	21.2900	-1.526%	3	1,101	+97.745%
2026-05-18	22.0000	22.0000	21.6200	21.6200	+8.100%	6	1,101	+94.727%
2026-05-15	20.0000	20.0000	20.0000	20.0000	+8.225%	2	1,101	+110.500%
2026-05-14	18.5000	18.5000	18.4800	18.4800	+13.374%	2	1,102	+127.814%
2026-05-13	16.3000	16.3000	16.3000	16.3000	-12.601%	1	1,102	+158.282%
2026-05-08	18.6500	18.6500	18.6500	18.6500	+3.039%	3	1,102	+125.737%
2026-05-06	17.5000	18.1000	17.5000	18.1000	-7.179%	5	1,105	+132.597%
2026-05-01	19.5000	19.5000	19.5000	19.5000	-18.239%	2	1,105	+115.897%
2026-04-29	23.8500	23.8500	23.8500	23.8500	+8.360%	1	1,105	+76.520%
2026-04-24	21.8500	22.0100	21.8500	22.0100	+7.366%	8	1,105	+91.277%
2026-04-20	20.5000	20.5000	20.5000	20.5000	+23.123%	3	1,100	+105.366%
2026-04-14	16.6500	16.6500	16.6500	16.6500	+42.308%	5	1,100	+152.853%
2026-04-10	11.7000	11.7000	11.7000	11.7000	+11.006%	5	1,100	+259.829%
2026-04-09	10.5400	10.5400	10.5400	10.5400	-10.298%	1	1,100	+299.431%
2026-04-08	11.7500	11.7500	11.7500	11.7500	+9.813%	3	1,100	+258.298%
2026-04-07	10.8500	10.8500	10.7000	10.7000	-6.550%	252	1,100	+293.458%
2026-04-06	11.4500	11.4500	11.4500	11.4500	+10.628%	1	850	+267.686%
2026-03-30	10.3500	10.3500	10.3500	10.3500	-4.167%	2	849	+306.763%
2026-03-26	10.8000	10.8000	10.8000	10.8000	-6.494%	1	849	+289.815%
2026-03-25	11.6000	11.6000	11.5500	11.5500	-6.326%	2	848	+264.502%
2026-03-24	12.3300	12.3300	12.3300	12.3300	-9.670%	1	846	+241.444%
2026-03-23	13.6500	13.6500	13.6500	13.6500	-4.211%	1	847	+208.425%
2026-03-19	13.8800	14.2500	13.8800	14.2500	-15.979%	7	846	+195.439%
2026-03-13	16.9800	16.9800	16.9600	16.9600	-11.528%	13	847	+148.231%
2026-03-10	19.1700	19.1700	19.1700	19.1700	+0.366%	2	860	+119.614%
2026-03-03	19.1000	19.1000	19.1000	19.1000	-2.302%	10	860	+120.419%
2026-03-02	19.5500	19.5500	19.5500	19.5500	+5.108%	10	860	+115.345%
2026-02-27	18.6000	18.6000	18.6000	18.6000	-8.012%	2	851	+126.344%
2026-02-26	20.2200	20.2200	20.2200	20.2200	+19.645%	1	851	+108.210%
2026-02-24	16.9000	16.9000	16.9000	16.9000	+7.643%	1	851	+149.112%
2026-02-23	15.9500	15.9500	15.7000	15.7000	-11.549%	8	851	+168.153%
2026-02-18	17.7500	17.7500	17.7500	17.7500	+2.899%	2	849	+137.183%
2026-02-17	18.3000	18.3000	17.2500	17.2500	-8.730%	12	849	+144.058%
2026-02-13	18.9000	18.9000	18.9000	18.9000	+4.883%	1	849	+122.751%
2026-02-12	18.0200	18.0200	18.0200	18.0200	-12.736%	1	849	+133.629%
2026-02-10	20.6500	20.6500	20.6500	20.6500	+0.634%	2	849	+103.874%
2026-02-09	20.5200	20.5200	20.5200	20.5200	+17.593%	800	847	+105.166%
2026-02-06	17.3800	17.4500	17.3800	17.4500	-4.540%	6	64	+141.261%
2026-02-05	18.2400	18.2800	18.2300	18.2800	-8.141%	4	63	+130.306%
2026-02-04	19.8100	19.9000	19.8100	19.9000	+3.646%	2	63	+111.558%
2026-02-03	19.2000	19.2000	19.2000	19.2000	-18.298%	8	63	+119.271%
2026-01-30	23.6000	24.4000	23.5000	23.5000	+0.858%	14	63	+79.149%
2026-01-29	24.7000	24.7000	21.8500	23.3000	-33.807%	35	66	+80.687%
2026-01-26	35.2000	35.2000	35.2000	35.2000	+33.891%	2	56	+19.602%
2026-01-22	27.1600	27.1600	26.2900	26.2900	-5.771%	5	56	+60.137%
2026-01-20	27.8200	27.9000	27.8200	27.9000	-3.793%	3	54	+50.896%
2026-01-16	29.4200	29.4200	29.0000	29.0000	-2.027%	2	52	+45.172%
2026-01-15	29.6000	29.6000	29.6000	29.6000	+2.069%	1	52	+42.230%
2026-01-14	30.4000	30.4000	29.0000	29.0000	-12.624%	2	52	+45.172%
2026-01-13	33.1900	33.1900	33.1900	33.1900	-4.075%	5	52	+26.845%
2026-01-12	34.6000	34.6000	34.6000	34.6000	-1.509%	1	49	+21.676%
2026-01-08	35.1300	35.1300	35.1300	35.1300	-4.408%	1	48	+19.841%
2026-01-07	36.7500	36.7500	36.7500	36.7500	+8.088%	1	49	+14.558%
2026-01-06	34.0000	34.0000	34.0000	34.0000	+0.592%	1	48	+23.824%
2026-01-05	33.8000	33.8000	33.8000	33.8000	-16.150%	1	46	+24.556%
2025-12-18	40.3100	40.3100	40.3100	40.3100	+7.637%	4	46	+4.441%
2025-12-15	37.4500	37.4500	37.4500	37.4500	-9.954%	20	44	+12.417%
2025-12-05	41.5900	41.5900	41.5900	41.5900	+3.329%	1	30	+1.226%
2025-12-04	40.2500	40.2500	40.2500	40.2500	-1.106%	1	30	+4.596%
2025-12-03	40.7000	40.7000	40.7000	40.7000	+7.246%	1	31	+3.440%
2025-11-24	37.9500	37.9500	37.9500	37.9500	-5.006%	1	30	+10.935%
2025-11-21	39.9500	39.9500	39.9500	39.9500	-17.373%	5	29	+5.382%
2025-11-18	48.6700	48.6800	48.3500	48.3500	-7.957%	26	34	-12.927%
2025-11-17	52.5300	52.5300	52.5300	52.5300	+1.019%	1	46	-19.855%
2025-11-14	52.0000	52.0000	52.0000	52.0000	+1.961%	3	47	-19.038%
2025-11-10	50.7300	51.0000	50.2500	51.0000	+4.401%	4	47	-17.451%
2025-11-06	49.6300	49.6300	48.8500	48.8500	-16.709%	26	46	-13.818%
2025-10-30	59.5000	59.5000	58.6500	58.6500	-10.211%	6	20	-28.218%
2025-10-29	65.3200	65.3200	65.3200	65.3200	+0.492%	1	15	-35.548%
2025-10-28	65.5100	65.6000	65.0000	65.0000	+9.244%	5	14	-35.231%
2025-10-27	59.5100	59.5100	59.5000	59.5000	+10.801%	12	6	-29.244%
2025-10-22	53.7000	53.7000	53.7000	53.7000	+7.400%	1	6	-21.601%
2025-10-13	50.0000	50.0000	50.0000	50.0000	-4.943%	1	5	-15.800%
2025-10-09	52.6000	52.6000	52.6000	52.6000	-3.398%	2	4	-19.962%
2025-10-08	54.4500	54.4500	54.4500	54.4500	0.000%	3	3	-22.681%
2025-10-07	54.4500	54.4500	54.4500	54.4500	0.000%	3	3	-22.681%