Dark

MSFT20280121C650
MSFT Jan 21 2028 650.00 Call (MSFT280121C00650000)
option OPRA

EOD

Aug 3, 2026

36.83+30.372%(+8.58)174

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	31.0500	38.5000	31.0500	36.8300	+30.372%	174	1,122	0.000%
2026-07-31	27.1500	28.5000	26.4100	28.2500	+12.326%	16	1,095	+30.372%
2026-07-30	24.1500	27.0000	20.8500	25.1500	+54.294%	86	1,099	+46.441%
2026-07-29	16.4000	17.7000	16.3000	16.3000	-3.607%	57	1,135	+125.951%
2026-07-28	17.2500	18.1900	16.4000	16.9100	+1.867%	18	1,139	+117.800%
2026-07-27	17.2700	17.2700	16.6000	16.6000	+2.154%	7	1,135	+121.867%
2026-07-24	16.6000	16.9500	16.0000	16.2500	+2.848%	10	1,134	+126.646%
2026-07-23	17.2500	17.2500	15.5500	15.8000	-10.431%	8	1,131	+133.101%
2026-07-22	17.9500	17.9500	17.6300	17.6400	-12.020%	60	1,132	+108.787%
2026-07-21	20.3900	20.3900	20.0500	20.0500	-5.246%	3	1,147	+83.691%
2026-07-20	20.2400	21.2000	20.2400	21.1600	+7.248%	4	1,147	+74.055%
2026-07-17	19.3300	19.8500	18.1200	19.7300	-5.958%	13	1,149	+86.670%
2026-07-16	19.4600	21.7000	19.4600	20.9800	+6.986%	35	1,154	+75.548%
2026-07-15	19.1700	20.0100	19.1700	19.6100	+9.553%	19	1,136	+87.812%
2026-07-14	17.6500	17.9500	17.3500	17.9000	-4.073%	6	1,140	+105.754%
2026-07-13	18.7700	19.1500	18.6600	18.6600	+6.934%	10	1,141	+97.374%
2026-07-10	17.2500	17.5200	17.2500	17.4500	-0.852%	3	1,144	+111.060%
2026-07-09	15.5000	17.6000	15.5000	17.6000	+3.529%	10	1,144	+109.261%
2026-07-08	17.0000	17.0000	17.0000	17.0000	-8.108%	1	1,138	+116.647%
2026-07-07	19.5000	20.0500	18.5000	18.5000	-1.070%	14	1,138	+99.081%
2026-07-06	18.0200	20.0000	18.0000	18.7000	-5.793%	14	1,126	+96.952%
2026-07-02	18.5100	20.1800	18.5000	19.8500	+7.355%	152	1,074	+85.542%
2026-07-01	19.0000	19.0000	17.6600	18.4900	+15.202%	29	1,074	+99.189%
2026-06-30	16.3500	17.0000	15.7200	16.0500	+3.548%	478	1,073	+129.470%
2026-06-29	17.7400	18.0000	15.5000	15.5000	-7.407%	30	888	+137.613%
2026-06-26	14.0300	16.7400	14.0300	16.7400	+24.092%	60	866	+120.012%
2026-06-25	13.8000	13.8500	12.9000	13.4900	-6.966%	19	843	+173.017%
2026-06-24	15.6900	15.6900	14.5000	14.5000	-7.878%	9	829	+154.000%
2026-06-23	15.4500	16.5000	15.3000	15.7400	+5.993%	13	822	+133.990%
2026-06-22	16.8100	16.8100	14.8000	14.8500	-11.869%	39	812	+148.013%
2026-06-18	16.1000	17.0500	15.7400	16.8500	+0.298%	22	827	+118.576%
2026-06-17	18.0000	18.0000	16.8000	16.8000	-11.579%	16	827	+119.226%
2026-06-16	19.6000	19.6000	18.6500	19.0000	-8.168%	39	827	+93.842%
2026-06-15	20.2500	21.5300	20.0500	20.6900	+7.704%	101	810	+78.009%
2026-06-12	18.3500	19.2100	18.3500	19.2100	+4.289%	17	758	+91.723%
2026-06-11	19.0000	19.1500	17.0800	18.4200	-5.296%	26	757	+99.946%
2026-06-10	20.0000	20.9600	19.4500	19.4500	-7.381%	45	742	+89.357%
2026-06-09	22.4500	22.4500	20.4000	21.0000	-9.677%	16	723	+75.381%
2026-06-08	22.3200	23.2500	21.8500	23.2500	+0.519%	11	718	+58.409%
2026-06-05	26.1500	26.1500	22.5500	23.1300	-8.251%	44	715	+59.230%
2026-06-04	25.5600	26.7700	25.1800	25.2100	-2.476%	33	715	+46.093%
2026-06-03	27.5000	27.5000	24.6000	25.8500	-12.934%	151	709	+42.476%
2026-06-02	30.6000	30.7000	29.6700	29.6900	-15.413%	82	663	+24.049%
2026-06-01	32.5200	35.1000	32.5200	35.1000	+29.520%	60	649	+4.929%
2026-05-29	24.0000	27.1000	24.0000	27.1000	+23.519%	127	639	+35.904%
2026-05-28	19.2000	21.9400	19.2000	21.9400	+18.275%	13	625	+67.867%
2026-05-27	18.3900	18.5500	18.3700	18.5500	+0.706%	13	626	+98.544%
2026-05-26	19.0000	19.4800	18.4200	18.4200	-5.538%	27	619	+99.946%
2026-05-22	22.0000	22.0000	19.4500	19.5000	0.000%	6	618	+88.872%
2026-05-21	20.1000	20.1000	19.2500	19.5000	+2.362%	19	615	+88.872%
2026-05-20	19.1000	19.1000	19.0500	19.0500	-0.262%	6	615	+93.333%
2026-05-19	20.7600	20.7600	19.0000	19.1000	-4.020%	13	612	+92.827%
2026-05-18	19.6000	19.9000	19.0000	19.9000	+4.737%	5	612	+85.075%
2026-05-15	17.8800	19.1000	17.6500	19.0000	+15.152%	29	612	+93.842%
2026-05-14	15.5000	16.5000	15.5000	16.5000	+8.197%	22	610	+123.212%
2026-05-13	14.7000	15.2500	14.6300	15.2500	+0.660%	17	617	+141.508%
2026-05-12	16.0000	16.0000	14.9600	15.1500	-4.956%	67	617	+143.102%
2026-05-11	15.5500	16.2200	15.5000	15.9400	-4.264%	16	617	+131.054%
2026-05-08	16.3000	17.0000	16.3000	16.6500	-3.478%	23	606	+121.201%
2026-05-07	17.5500	18.6900	17.2500	17.2500	+7.678%	21	587	+113.507%
2026-05-06	15.3500	17.1500	15.3500	16.0200	+2.561%	64	583	+129.900%
2026-05-05	15.4500	15.6200	15.4500	15.6200	+4.133%	3	563	+135.787%
2026-05-04	15.0000	15.0000	15.0000	15.0000	-16.667%	1	560	+145.533%
2026-05-01	18.2000	18.2000	18.0000	18.0000	+12.150%	2	560	+104.611%
2026-04-30	17.5300	17.5300	15.2000	16.0500	-24.185%	20	560	+129.470%
2026-04-29	21.1700	21.1700	21.1700	21.1700	+0.954%	1	557	+73.973%
2026-04-28	20.9700	20.9700	20.9700	20.9700	+3.453%	1	557	+75.632%
2026-04-27	20.2700	20.2700	20.2700	20.2700	+4.863%	1	557	+81.697%
2026-04-24	19.3300	19.3300	19.3300	19.3300	+1.257%	6	556	+90.533%
2026-04-23	19.0000	19.0900	19.0000	19.0900	-10.165%	5	555	+92.928%
2026-04-22	21.6000	21.6000	21.2500	21.2500	+4.938%	2	554	+73.318%
2026-04-21	20.2500	20.2500	20.2500	20.2500	+11.570%	1	554	+81.877%
2026-04-20	18.1500	18.1500	18.1500	18.1500	-17.500%	1	554	+102.920%
2026-04-17	22.0000	22.0000	22.0000	22.0000	+14.763%	1	555	+67.409%
2026-04-16	18.9500	19.8000	18.9500	19.1700	+4.926%	30	556	+92.123%
2026-04-15	15.8600	18.2700	15.8600	18.2700	+22.948%	10	567	+101.587%
2026-04-14	15.0000	15.3500	14.4200	14.8600	+16.458%	35	566	+147.847%
2026-04-13	11.0000	12.7600	11.0000	12.7600	+26.965%	12	556	+188.636%
2026-04-10	11.2000	11.2000	10.0500	10.0500	+8.065%	27	546	+266.468%
2026-04-09	9.1000	9.3000	9.1000	9.3000	-11.005%	2	520	+296.022%
2026-04-08	10.8000	10.8000	10.4500	10.4500	+11.170%	8	520	+252.440%
2026-04-07	9.2500	9.4000	9.2500	9.4000	-6.468%	34	518	+291.809%
2026-04-06	10.0000	10.0500	10.0000	10.0500	+0.500%	2	495	+266.468%
2026-04-02	9.5000	10.0000	9.5000	10.0000	-2.248%	3	494	+268.300%
2026-04-01	9.9900	10.2300	9.9900	10.2300	+3.333%	2	494	+260.020%
2026-03-31	9.1900	9.9000	9.1900	9.9000	+3.125%	4	494	+272.020%
2026-03-30	9.6000	9.6000	9.6000	9.6000	+9.091%	1	494	+283.646%
2026-03-27	8.9100	9.2500	8.8000	8.8000	-7.368%	20	493	+318.523%
2026-03-26	10.1000	10.1000	9.5000	9.5000	-2.364%	3	498	+287.684%
2026-03-25	10.2000	10.2000	9.7300	9.7300	-5.073%	82	499	+278.520%
2026-03-24	10.7100	10.7100	10.2500	10.2500	-10.792%	4	468	+259.317%
2026-03-23	12.0500	12.0500	11.4900	11.4900	-4.250%	6	466	+220.540%
2026-03-20	12.0000	12.0000	12.0000	12.0000	-1.639%	2	469	+206.917%
2026-03-19	12.5000	12.5000	12.2000	12.2000	-15.862%	6	469	+201.885%
2026-03-16	14.5000	14.5000	14.5000	14.5000	-0.480%	2	470	+154.000%
2026-03-13	14.5700	14.5700	14.5700	14.5700	-12.229%	1	471	+152.780%
2026-03-11	16.6000	16.6000	16.6000	16.6000	-0.300%	1	471	+121.867%
2026-03-10	16.6500	16.6500	16.6500	16.6500	-6.197%	1	471	+121.201%
2026-03-09	17.4000	17.7500	17.4000	17.7500	-4.054%	2	472	+107.493%
2026-03-06	18.5000	18.5000	18.5000	18.5000	-6.801%	1	473	+99.081%
2026-03-05	19.6000	19.8500	19.6000	19.8500	+0.253%	4	473	+85.542%
2026-03-04	18.4500	19.8000	18.4500	19.8000	+10.306%	3	473	+86.010%
2026-03-03	17.5000	17.9500	17.5000	17.9500	+3.757%	3	472	+105.181%
2026-03-02	16.7500	17.3000	16.7500	17.3000	+4.976%	2	471	+112.890%
2026-02-27	16.6100	16.6100	16.4800	16.4800	-9.451%	8	471	+123.483%
2026-02-26	18.2000	18.2000	18.2000	18.2000	+11.315%	1	477	+102.363%
2026-02-25	16.3500	16.3500	16.3500	16.3500	+12.603%	1	479	+125.260%
2026-02-24	14.4000	14.5200	14.4000	14.5200	+1.185%	5	479	+153.650%
2026-02-23	14.4000	14.6000	14.3500	14.3500	-7.120%	9	474	+156.655%
2026-02-19	15.8300	16.4200	15.4500	15.4500	-1.967%	184	472	+138.382%
2026-02-18	15.6000	15.7600	15.6000	15.7600	+4.371%	75	561	+133.693%
2026-02-17	15.7000	15.7000	15.1000	15.1000	-5.743%	54	590	+143.907%
2026-02-13	16.5300	16.7200	15.8000	16.0200	-4.982%	46	538	+129.900%
2026-02-12	16.4100	16.8600	15.7700	16.8600	-1.056%	53	538	+118.446%
2026-02-11	17.5200	17.5200	16.8300	17.0400	-15.434%	5	541	+116.138%
2026-02-10	19.3000	20.1500	19.3000	20.1500	+12.507%	2	540	+82.779%
2026-02-09	16.2800	18.2600	16.2800	17.9100	+20.201%	10	540	+105.639%
2026-02-06	15.7000	15.7000	14.9000	14.9000	-2.932%	3	537	+147.181%
2026-02-05	15.8000	16.0700	15.3500	15.3500	-12.685%	24	534	+139.935%
2026-02-04	17.5100	17.6400	17.5100	17.5800	+7.195%	3	524	+109.499%
2026-02-03	17.7000	17.7000	16.2000	16.4000	-15.026%	168	524	+124.573%
2026-02-02	20.2300	20.2300	19.3000	19.3000	-6.037%	51	469	+90.829%
2026-01-30	20.6400	20.6400	20.5400	20.5400	-3.432%	3	518	+79.309%
2026-01-29	22.4500	22.4500	18.9900	21.2700	-35.662%	124	518	+73.155%
2026-01-27	33.0600	33.0600	33.0600	33.0600	+13.921%	1	481	+11.404%
2026-01-26	28.4500	29.0200	28.4500	29.0200	-0.786%	10	480	+26.912%
2026-01-23	30.4800	30.7200	29.2500	29.2500	+27.729%	19	480	+25.915%
2026-01-22	22.9100	22.9600	22.9000	22.9000	+5.046%	10	469	+60.830%
2026-01-21	22.5300	22.5300	21.8000	21.8000	-9.280%	2	469	+68.945%
2026-01-20	24.0300	24.0300	24.0300	24.0300	-6.680%	1	469	+53.267%
2026-01-15	25.7500	25.7500	25.7500	25.7500	-0.962%	1	469	+43.029%
2026-01-14	27.5000	27.5000	26.0000	26.0000	-7.374%	4	469	+41.654%
2026-01-13	28.8900	28.8900	27.6000	28.0700	-5.041%	12	469	+31.208%
2026-01-12	30.7000	30.8500	29.5600	29.5600	-3.272%	65	464	+24.594%
2026-01-09	29.9200	30.9900	29.5000	30.5600	+0.792%	71	459	+20.517%
2026-01-08	30.9000	30.9000	30.3200	30.3200	-5.633%	17	460	+21.471%
2026-01-07	34.8100	34.8100	32.1300	32.1300	+4.590%	53	461	+14.628%
2026-01-06	29.5000	30.9000	29.3500	30.7200	+3.365%	13	424	+19.889%
2026-01-05	29.2400	30.1100	29.2400	29.7200	-2.237%	29	420	+23.923%
2026-01-02	31.1300	31.1300	29.4700	30.4000	-7.571%	140	406	+21.151%
2025-12-31	33.0400	33.6400	32.6800	32.8900	-2.893%	78	280	+11.979%
2025-12-30	33.5500	34.1900	33.5500	33.8700	+0.118%	6	280	+8.739%
2025-12-29	34.3000	34.4200	33.3900	33.8300	-1.942%	12	280	+8.868%
2025-12-26	34.3400	34.7900	34.1700	34.5000	-0.576%	116	282	+6.754%
2025-12-23	34.8000	34.8000	34.7000	34.7000	+0.492%	2	263	+6.138%
2025-12-22	34.9500	35.0600	34.4400	34.5300	-1.624%	20	263	+6.661%
2025-12-19	35.1000	35.1000	35.1000	35.1000	+1.739%	1	262	+4.929%
2025-12-18	34.5000	34.5000	34.5000	34.5000	+3.386%	1	261	+6.754%
2025-12-17	33.4000	34.0200	33.3700	33.3700	-1.563%	15	262	+10.369%
2025-12-16	33.9000	33.9000	33.9000	33.9000	+1.194%	3	261	+8.643%
2025-12-15	34.2500	34.3500	33.5000	33.5000	-6.555%	15	261	+9.940%
2025-12-12	35.8800	36.0000	35.8300	35.8500	-3.810%	4	254	+2.734%
2025-12-11	36.0500	37.8300	36.0500	37.2700	+1.415%	16	254	-1.181%
2025-12-10	36.6300	36.7500	35.6500	36.7500	-8.605%	5	254	+0.218%
2025-12-09	40.2000	40.2100	40.2000	40.2100	+2.577%	2	255	-8.406%
2025-12-08	38.9000	39.7000	38.9000	39.2000	+6.233%	6	253	-6.046%
2025-12-05	37.2000	37.2000	36.9000	36.9000	+4.414%	4	253	-0.190%
2025-12-04	35.5000	35.5000	35.3400	35.3400	-0.535%	2	251	+4.216%
2025-12-03	34.8900	36.6800	34.0000	35.5300	-7.738%	14	250	+3.659%
2025-12-02	38.6100	39.3100	38.5100	38.5100	+1.609%	12	248	-4.363%
2025-12-01	37.9000	37.9000	37.9000	37.9000	-4.774%	5	248	-2.823%
2025-11-28	39.0200	40.2900	39.0200	39.8000	+3.457%	17	243	-7.462%
2025-11-26	37.3200	39.1100	36.3800	38.4700	+15.007%	31	242	-4.263%
2025-11-24	32.9300	34.0000	32.9300	33.4500	+0.450%	8	242	+10.105%
2025-11-21	37.3400	37.3400	33.3000	33.3000	-17.980%	14	238	+10.601%
2025-11-20	40.6500	40.6500	40.6000	40.6000	+0.995%	85	226	-9.286%
2025-11-19	40.0000	40.2000	39.9000	40.2000	-7.052%	3	241	-8.383%
2025-11-18	42.7600	43.4300	41.5800	43.2500	-7.841%	36	241	-14.844%
2025-11-17	46.9300	46.9300	46.9300	46.9300	+5.201%	1	241	-21.521%
2025-11-14	44.6100	44.6100	44.6100	44.6100	-8.492%	1	241	-17.440%
2025-11-13	47.3000	49.5100	47.3000	48.7500	+0.578%	5	241	-24.451%
2025-11-12	46.5000	48.7500	44.2500	48.4700	+3.768%	6	240	-24.015%
2025-11-11	46.7000	46.7100	46.7000	46.7100	+2.210%	5	237	-21.152%
2025-11-10	44.1900	45.9500	44.0500	45.7000	+6.626%	60	237	-19.409%
2025-11-07	43.1500	43.1500	42.7200	42.8600	-1.016%	38	237	-14.069%
2025-11-06	44.2000	44.2900	43.3000	43.3000	-8.048%	37	246	-14.942%
2025-11-05	46.5000	47.0900	46.5000	47.0900	+1.597%	3	213	-21.788%
2025-11-04	47.7000	47.7000	46.3500	46.3500	-4.512%	6	210	-20.539%
2025-11-03	49.8500	49.8500	48.5400	48.5400	-2.334%	6	203	-24.124%
2025-10-31	48.5000	50.5500	48.5000	49.7000	-1.350%	11	203	-25.895%
2025-10-30	55.0000	55.0000	50.3800	50.3800	-14.320%	20	201	-26.896%
2025-10-29	59.0500	59.4100	57.8000	58.8000	-1.342%	9	191	-37.364%
2025-10-28	60.5000	60.5000	58.7500	59.6000	+13.524%	144	186	-38.205%
2025-10-27	52.3000	52.5700	52.3000	52.5000	+7.914%	4	49	-29.848%
2025-10-24	48.6500	48.6500	48.6500	48.6500	+5.761%	1	49	-24.296%
2025-10-22	46.0000	46.0000	46.0000	46.0000	+4.403%	1	49	-19.935%
2025-10-21	44.0600	44.0600	44.0600	44.0600	-3.058%	1	50	-16.409%
2025-10-20	45.4500	45.4500	45.4500	45.4500	+1.000%	2	49	-18.966%
2025-10-17	45.0000	45.0000	45.0000	45.0000	+0.559%	1	51	-18.156%
2025-10-15	44.8000	44.8000	44.7500	44.7500	+5.072%	3	51	-17.698%
2025-10-14	42.5900	42.5900	42.5900	42.5900	-4.656%	1	48	-13.524%
2025-10-13	44.5400	44.6700	44.5400	44.6700	-1.173%	2	47	-17.551%
2025-10-10	47.6500	47.6500	45.2000	45.2000	-2.376%	14	47	-18.518%
2025-10-09	46.5000	47.6000	46.3000	46.3000	-2.731%	3	38	-20.454%
2025-10-07	47.9500	47.9500	47.6000	47.6000	-3.448%	2	36	-22.626%
2025-10-06	46.5500	49.5100	46.5500	49.3000	+12.531%	5	35	-25.294%
2025-10-03	44.2900	44.6900	43.7500	43.8100	+0.137%	62	31	-15.932%
2025-10-02	44.7400	44.7400	43.7500	43.7500	+4.167%	2	12	-15.817%
2025-09-30	42.0000	42.0000	42.0000	42.0000	0.000%	2	12	-12.310%
2025-09-29	42.0000	42.0000	42.0000	42.0000	+5.501%	4	12	-12.310%
2025-09-26	39.8100	39.8100	39.8100	39.8100	+0.353%	1	8	-7.486%
2025-09-25	40.0500	40.0500	39.5500	39.6700	-2.531%	10	8	-7.159%
2025-09-24	40.4500	40.7000	40.0700	40.7000	-3.141%	3	9	-9.509%
2025-09-23	42.0200	42.0200	42.0200	42.0200	0.000%	8	0	-12.351%