Dark

MSFT20280121C660
MSFT Jan 21 2028 660.00 Call (MSFT280121C00660000)
option OPRA

EOD

Aug 3, 2026

35.15+50.923%(+11.86)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	32.8400	35.1500	32.8400	35.1500	+50.923%	5	311	0.000%
2026-07-30	23.2900	23.2900	23.2900	23.2900	+43.765%	8	309	+50.923%
2026-07-28	16.2000	16.2000	16.2000	16.2000	-1.220%	10	309	+116.975%
2026-07-27	16.4000	16.4000	16.4000	16.4000	+4.994%	2	309	+114.329%
2026-07-24	15.6000	15.6200	15.6000	15.6200	-18.646%	15	309	+125.032%
2026-07-21	19.0400	19.2000	19.0400	19.2000	+4.065%	10	324	+83.073%
2026-07-15	18.2800	18.4600	18.2800	18.4500	+0.600%	4	314	+90.515%
2026-07-13	18.3500	18.3500	18.3400	18.3400	+10.482%	2	313	+91.658%
2026-07-10	16.5500	16.6000	16.5000	16.6000	+6.479%	29	313	+111.747%
2026-07-09	15.5900	15.5900	15.5900	15.5900	-15.272%	10	296	+125.465%
2026-07-02	18.6000	18.6000	18.4000	18.4000	+1.099%	15	315	+91.033%
2026-07-01	16.4500	18.2000	16.4500	18.2000	+19.344%	3	315	+93.132%
2026-06-30	14.9100	15.2500	14.8100	15.2500	+4.096%	8	317	+130.492%
2026-06-29	14.6500	14.6500	14.6500	14.6500	+1.384%	10	317	+139.932%
2026-06-26	15.0000	15.4500	14.4500	14.4500	+14.683%	15	317	+143.253%
2026-06-25	13.2000	13.5000	12.2000	12.6000	-10.954%	33	303	+178.968%
2026-06-22	14.1500	14.1500	14.1500	14.1500	-17.348%	28	314	+148.410%
2026-06-18	17.1200	17.1200	17.1200	17.1200	-3.820%	1	287	+105.315%
2026-06-12	17.8000	17.8000	17.8000	17.8000	-18.535%	2	287	+97.472%
2026-06-05	22.8000	22.8000	21.8500	21.8500	-11.538%	9	287	+60.870%
2026-06-04	24.7900	24.7900	24.7000	24.7000	-11.786%	2	296	+42.308%
2026-06-02	28.8500	28.8500	27.8000	28.0000	+31.765%	44	296	+25.536%
2026-05-28	21.2500	21.2500	21.2500	21.2500	+14.865%	1	267	+65.412%
2026-05-26	18.4000	18.5000	18.4000	18.5000	-0.538%	2	266	+90.000%
2026-05-19	18.6000	18.6000	18.6000	18.6000	+25.000%	1	268	+88.978%
2026-05-14	14.8800	14.8800	14.8800	14.8800	+4.275%	1	269	+136.223%
2026-05-13	14.2700	14.2700	14.2700	14.2700	+0.140%	9	265	+146.321%
2026-05-12	14.9000	14.9000	14.1700	14.2500	-12.951%	40	265	+146.667%
2026-05-07	16.3700	16.3700	16.3700	16.3700	-16.904%	1	265	+114.722%
2026-04-27	19.4500	20.1500	19.4500	19.7000	+18.318%	181	264	+78.426%
2026-04-15	16.6500	16.6500	16.6500	16.6500	+19.784%	3	111	+111.111%
2026-04-14	14.0000	14.0000	13.5000	13.9000	+39.698%	32	111	+152.878%
2026-04-13	10.1500	10.1500	9.9500	9.9500	+11.798%	11	91	+253.266%
2026-04-09	8.8000	8.9000	8.8000	8.9000	+0.565%	6	81	+294.944%
2026-04-07	8.8300	8.8500	8.8300	8.8500	-4.839%	3	87	+297.175%
2026-04-01	9.3500	9.3500	9.3000	9.3000	-1.587%	6	90	+277.957%
2026-03-31	8.9000	9.4500	8.9000	9.4500	+12.500%	3	91	+271.958%
2026-03-30	8.6000	8.8000	8.4000	8.4000	-9.677%	5	91	+318.452%
2026-03-25	9.3000	9.3000	9.3000	9.3000	-5.488%	2	92	+277.957%
2026-03-24	9.8400	9.8400	9.8400	9.8400	-11.031%	3	91	+257.215%
2026-03-20	11.0600	11.0600	11.0600	11.0600	-19.739%	1	90	+217.812%
2026-03-17	13.7800	13.7800	13.7800	13.7800	-8.983%	1	90	+155.080%
2026-03-12	15.1400	15.1400	15.1400	15.1400	-4.899%	1	90	+132.166%
2026-03-10	15.9200	15.9200	15.9200	15.9200	-2.031%	1	90	+120.791%
2026-03-09	16.2500	16.2500	16.2500	16.2500	-9.622%	1	89	+116.308%
2026-03-04	17.9800	17.9800	17.9800	17.9800	+2.743%	1	88	+95.495%
2026-03-03	17.5000	17.5000	17.5000	17.5000	+31.678%	1	88	+100.857%
2026-02-23	13.2900	13.2900	13.2900	13.2900	-29.868%	1	88	+164.485%
2026-02-10	18.3800	18.9500	18.3100	18.9500	+14.157%	3	89	+85.488%
2026-02-09	16.5000	16.6000	16.5000	16.6000	+22.963%	2	88	+111.747%
2026-02-06	14.2000	14.2000	13.5000	13.5000	-0.516%	2	88	+160.370%
2026-02-05	13.5700	13.5700	13.5700	13.5700	-17.407%	1	86	+159.027%
2026-02-04	16.4300	16.4300	16.4300	16.4300	+6.481%	1	85	+113.938%
2026-02-03	15.8000	15.8000	15.4300	15.4300	-10.343%	2	85	+127.803%
2026-02-02	17.2100	17.2100	17.2100	17.2100	-9.848%	1	83	+104.242%
2026-01-30	20.3000	20.3000	19.0900	19.0900	-5.214%	13	83	+84.128%
2026-01-29	20.7400	20.7400	17.7000	20.1400	-28.123%	5	79	+74.528%
2026-01-23	26.6100	28.0200	26.6100	28.0200	+23.436%	2	76	+25.446%
2026-01-22	21.6100	22.7000	21.6100	22.7000	+9.556%	2	75	+54.846%
2026-01-21	20.7200	20.7200	20.7200	20.7200	-6.835%	1	75	+69.643%
2026-01-20	22.2400	22.2400	22.2400	22.2400	-7.718%	1	75	+58.049%
2026-01-16	24.6100	24.8300	24.1000	24.1000	+0.500%	17	78	+45.851%
2026-01-14	23.9800	23.9800	23.9800	23.9800	-14.204%	1	78	+46.580%
2026-01-06	27.9500	27.9500	27.9500	27.9500	+0.431%	1	78	+25.760%
2026-01-02	27.8300	27.8300	27.8300	27.8300	-12.950%	1	77	+26.303%
2025-12-30	31.9700	31.9700	31.9700	31.9700	+2.010%	2	76	+9.947%
2025-12-29	31.3400	31.3400	31.3400	31.3400	-2.398%	1	78	+12.157%
2025-12-26	32.1100	32.1100	32.1100	32.1100	-4.006%	1	78	+9.467%
2025-12-12	33.4500	33.4500	33.4500	33.4500	-11.485%	1	77	+5.082%
2025-12-08	37.5900	37.7900	37.5900	37.7900	+7.941%	2	77	-6.986%
2025-12-01	35.0100	35.0100	35.0100	35.0100	+10.164%	1	75	+0.400%
2025-11-24	30.9500	32.1000	30.9500	31.7800	-3.843%	48	74	+10.604%
2025-11-21	33.0500	33.0500	33.0500	33.0500	-7.189%	1	81	+6.354%
2025-11-20	38.6500	38.8600	35.3700	35.6100	-20.779%	24	81	-1.292%
2025-11-12	43.1300	44.9500	43.0800	44.9500	+6.014%	4	79	-21.802%
2025-11-10	42.4000	42.4000	42.4000	42.4000	+4.049%	1	78	-17.099%
2025-11-07	40.7500	40.7500	40.7500	40.7500	0.000%	1	78	-13.742%
2025-11-06	42.5200	42.5200	40.7500	40.7500	-7.281%	7	77	-13.742%
2025-11-05	44.2700	44.2700	43.9500	43.9500	-4.457%	6	77	-20.023%
2025-11-03	46.0000	46.0000	46.0000	46.0000	-5.988%	1	71	-23.587%
2025-10-30	51.6000	51.6000	48.4900	48.9300	-12.075%	32	71	-28.163%
2025-10-29	55.1100	55.6500	55.1100	55.6500	-0.358%	3	58	-36.837%
2025-10-28	55.6000	56.3900	55.6000	55.8500	+11.700%	18	55	-37.064%
2025-10-27	50.0000	50.0000	50.0000	50.0000	+9.697%	10	31	-29.700%
2025-10-22	45.5800	45.5800	45.5800	45.5800	+8.009%	8	31	-22.883%
2025-10-15	42.2000	42.2000	42.2000	42.2000	-6.222%	3	31	-16.706%
2025-10-08	45.0300	45.0500	45.0000	45.0000	-2.025%	11	28	-21.889%
2025-10-07	46.0700	46.0700	45.9300	45.9300	+14.197%	6	26	-23.470%
2025-09-29	40.2200	40.2200	40.2200	40.2200	+2.864%	2	25	-12.606%
2025-09-26	38.9300	39.1000	38.9300	39.1000	+5.334%	22	23	-10.102%
2025-09-25	37.1200	37.1200	37.1200	37.1200	-2.444%	1	11	-5.307%
2025-09-24	38.0500	38.0500	38.0500	38.0500	+1.440%	1	10	-7.622%
2025-09-23	39.4300	39.4300	37.5100	37.5100	0.000%	11	0	-6.292%