Dark

MSFT20280121C640
MSFT Jan 21 2028 640.00 Call (MSFT280121C00640000)
option OPRA

EOD

Aug 3, 2026

39.55+41.049%(+11.51)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	37.3500	39.6500	37.3500	39.5500	+41.049%	17	365	0.000%
2026-07-30	27.3300	28.6500	27.3300	28.0400	+59.047%	21	361	+41.049%
2026-07-29	17.6300	17.6300	17.6300	17.6300	+1.966%	1	357	+124.334%
2026-07-23	17.2900	17.2900	17.2900	17.2900	-5.879%	1	356	+128.745%
2026-07-08	18.3700	18.3700	18.3700	18.3700	-10.171%	1	355	+115.297%
2026-07-02	20.4500	20.4500	20.4500	20.4500	+5.685%	18	337	+93.399%
2026-07-01	19.3500	19.3500	19.3500	19.3500	+25.649%	1	337	+104.393%
2026-06-24	15.4000	15.4000	15.4000	15.4000	-3.750%	1	337	+156.818%
2026-06-22	16.0000	16.0000	16.0000	16.0000	-5.882%	1	337	+147.188%
2026-06-17	18.6900	18.6900	17.0000	17.0000	-11.458%	3	336	+132.647%
2026-06-12	19.2500	19.2500	19.2000	19.2000	+6.253%	2	336	+105.990%
2026-06-11	19.9500	20.0000	18.0700	18.0700	-14.764%	5	336	+118.871%
2026-06-10	20.7800	21.5500	20.7800	21.2000	-1.166%	26	336	+86.557%
2026-06-09	22.4000	22.4000	21.4500	21.4500	-10.625%	253	311	+84.382%
2026-06-08	24.2400	24.2400	22.7500	24.0000	-13.978%	13	196	+64.792%
2026-06-04	27.9000	27.9000	27.9000	27.9000	+3.066%	1	196	+41.756%
2026-06-03	27.1000	27.1000	27.0700	27.0700	-16.938%	6	196	+46.103%
2026-06-02	32.5900	32.5900	32.5900	32.5900	-2.803%	1	195	+21.356%
2026-06-01	33.5300	33.5300	33.5300	33.5300	+19.750%	5	195	+17.954%
2026-05-29	27.7000	28.0000	27.7000	28.0000	+62.319%	2	191	+41.250%
2026-05-14	17.2500	17.2500	17.2500	17.2500	+3.170%	2	190	+129.275%
2026-04-30	16.4500	16.7200	16.4500	16.7200	-22.949%	15	190	+136.543%
2026-04-28	21.7000	21.7000	21.7000	21.7000	+0.696%	2	194	+82.258%
2026-04-27	22.2500	22.2500	21.5500	21.5500	+11.658%	4	194	+83.527%
2026-04-23	20.1500	20.1500	19.3000	19.3000	+3.763%	6	193	+104.922%
2026-04-15	18.6000	18.6000	18.6000	18.6000	+84.707%	1	197	+112.634%
2026-04-09	10.0700	10.0700	10.0700	10.0700	+0.700%	4	197	+292.751%
2026-04-07	10.0000	10.0000	10.0000	10.0000	-6.103%	1	193	+295.500%
2026-04-06	10.6500	10.6500	10.6500	10.6500	+2.899%	1	193	+271.362%
2026-03-31	10.3400	10.3500	10.1100	10.3500	+3.500%	5	192	+282.126%
2026-03-30	9.9500	10.0000	9.9500	10.0000	-6.542%	3	196	+295.500%
2026-03-25	10.7000	10.7000	10.7000	10.7000	-4.464%	2	196	+269.626%
2026-03-24	11.4900	11.4900	11.1500	11.2000	-9.968%	41	194	+253.125%
2026-03-23	12.5500	12.5500	12.3200	12.4400	-2.355%	17	218	+217.926%
2026-03-20	12.7400	12.7400	12.7400	12.7400	-15.629%	1	230	+210.440%
2026-03-17	15.7800	15.7800	15.1000	15.1000	-16.804%	2	229	+161.921%
2026-03-10	18.1500	18.1500	18.1500	18.1500	-1.359%	1	229	+117.906%
2026-03-09	18.4000	18.4000	18.4000	18.4000	-13.167%	1	229	+114.946%
2026-03-05	21.1900	21.1900	21.1900	21.1900	+3.974%	1	228	+86.645%
2026-03-04	20.3800	20.3800	20.3800	20.3800	+18.557%	1	229	+94.063%
2026-02-25	17.1900	17.1900	17.1900	17.1900	+8.113%	1	228	+130.076%
2026-02-24	16.0000	16.0200	15.8000	15.9000	-3.049%	94	228	+148.742%
2026-02-20	16.4000	16.4000	16.4000	16.4000	-4.373%	1	218	+141.159%
2026-02-13	17.1500	17.1500	17.1500	17.1500	-4.190%	2	218	+130.612%
2026-02-12	17.0000	17.9300	17.0000	17.9000	-11.386%	3	218	+120.950%
2026-02-10	20.2000	20.2000	20.2000	20.2000	+5.154%	1	215	+95.792%
2026-02-09	17.7800	19.2100	17.7800	19.2100	+23.616%	2	215	+105.882%
2026-02-05	17.0000	17.1300	15.5400	15.5400	-17.296%	6	213	+154.505%
2026-02-04	18.2500	18.8300	18.2500	18.7900	+4.505%	3	209	+110.484%
2026-02-03	17.9800	17.9800	17.9800	17.9800	-8.545%	1	209	+119.967%
2026-02-02	21.0000	21.6500	19.6600	19.6600	-9.775%	20	209	+101.170%
2026-01-30	22.9300	22.9300	21.7900	21.7900	-3.797%	3	214	+81.505%
2026-01-29	23.6500	23.6500	20.8500	22.6500	-12.514%	24	212	+74.614%
2026-01-22	25.8900	25.8900	25.8900	25.8900	+9.148%	1	213	+52.762%
2026-01-21	23.7200	23.7200	23.7200	23.7200	-5.120%	1	213	+66.737%
2026-01-20	25.0000	25.0000	25.0000	25.0000	-9.256%	1	212	+58.200%
2026-01-16	27.5500	27.5500	27.5500	27.5500	+1.027%	1	210	+43.557%
2026-01-14	29.0500	29.0500	27.2700	27.2700	-15.833%	2	210	+45.031%
2026-01-12	32.4000	32.4000	32.4000	32.4000	-1.280%	1	212	+22.068%
2026-01-08	32.8200	32.8200	32.8200	32.8200	-9.287%	2	211	+20.506%
2026-01-07	36.1800	36.1800	36.1800	36.1800	+13.417%	25	211	+9.315%
2026-01-06	31.9000	31.9000	31.9000	31.9000	+0.157%	1	189	+23.981%
2026-01-05	31.8500	31.8500	31.8500	31.8500	+0.442%	1	189	+24.176%
2026-01-02	31.7100	31.7100	31.7100	31.7100	-10.927%	1	189	+24.724%
2025-12-29	35.6000	35.6000	35.6000	35.6000	-2.492%	1	189	+11.096%
2025-12-26	36.6300	36.6700	36.5100	36.5100	-1.511%	12	190	+8.326%
2025-12-23	37.2200	37.2200	37.0700	37.0700	-2.164%	41	190	+6.690%
2025-12-18	37.8400	37.9500	37.7500	37.8900	-10.404%	10	149	+4.381%
2025-12-08	42.2900	42.2900	42.2900	42.2900	+7.526%	1	145	-6.479%
2025-11-26	39.3300	39.3300	39.3300	39.3300	+15.676%	1	145	+0.559%
2025-11-25	34.4000	34.4000	34.0000	34.0000	-9.454%	9	145	+16.324%
2025-11-21	37.5500	37.5500	37.5500	37.5500	-7.558%	1	141	+5.326%
2025-11-20	40.6200	40.6200	40.6200	40.6200	-11.445%	1	141	-2.634%
2025-11-18	44.3800	45.8900	44.0100	45.8700	-10.129%	26	140	-13.778%
2025-11-17	51.0400	51.0400	51.0400	51.0400	+11.150%	1	140	-22.512%
2025-11-06	47.8700	47.8700	45.7100	45.9200	-7.475%	11	141	-13.872%
2025-11-04	50.0000	50.0000	49.6300	49.6300	-5.503%	11	132	-20.310%
2025-10-31	52.3800	52.5500	51.8000	52.5200	-1.832%	57	122	-24.695%
2025-10-30	55.4700	55.6000	53.5000	53.5000	-3.760%	94	130	-26.075%
2025-10-27	55.5000	55.5900	55.5000	55.5900	+8.215%	50	64	-28.854%
2025-10-23	51.3700	51.3700	51.3700	51.3700	+0.058%	7	64	-23.010%
2025-10-22	51.3400	51.3400	51.3400	51.3400	+8.725%	8	57	-22.965%
2025-10-13	47.3700	47.3700	47.1000	47.2200	-4.894%	4	65	-16.243%
2025-10-09	49.5500	49.6500	49.5500	49.6500	-1.115%	2	65	-20.342%
2025-10-07	50.2100	50.2100	50.2100	50.2100	+1.148%	1	65	-21.231%
2025-10-06	49.6400	49.6400	49.6400	49.6400	+8.384%	1	64	-20.326%
2025-10-02	45.8000	45.8000	45.8000	45.8000	+2.346%	50	63	-13.646%
2025-09-29	44.7500	44.7500	44.7500	44.7500	+5.542%	4	13	-11.620%
2025-09-25	42.7000	42.7000	42.2000	42.4000	-0.633%	10	9	-6.722%
2025-09-24	42.6700	42.6700	42.6700	42.6700	-3.243%	1	2	-7.312%
2025-09-23	44.1000	44.1000	43.9500	44.1000	0.000%	4	0	-10.317%