Dark

MSFT20280121C700
MSFT Jan 21 2028 700.00 Call (MSFT280121C00700000)
option OPRA

EOD

Aug 3, 2026

28.59+34.986%(+7.41)356

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	22.2000	28.9000	22.2000	28.5900	+34.986%	356	1,905	0.000%
2026-07-31	18.5500	21.4000	18.2000	21.1800	+12.660%	246	1,920	+34.986%
2026-07-30	16.0000	20.0000	15.5000	18.8000	+60.684%	467	2,049	+52.074%
2026-07-29	13.0000	13.7800	11.5000	11.7000	-8.949%	94	1,922	+144.359%
2026-07-28	12.7000	13.9500	12.4000	12.8500	+1.581%	32	1,926	+122.490%
2026-07-27	12.8900	13.2000	12.6500	12.6500	+3.265%	5	1,913	+126.008%
2026-07-24	13.0000	13.0000	12.2000	12.2500	-1.369%	12	1,911	+133.388%
2026-07-23	14.0000	14.2200	12.0000	12.4200	-9.011%	116	1,910	+130.193%
2026-07-22	15.0800	15.0800	13.6400	13.6500	-11.879%	15	1,908	+109.451%
2026-07-21	15.7900	15.8100	15.0000	15.4900	-4.383%	15	1,904	+84.571%
2026-07-20	14.6500	16.5500	14.3500	16.2000	+5.882%	41	1,911	+76.481%
2026-07-17	15.2500	15.8000	13.8000	15.3000	-5.146%	55	1,906	+86.863%
2026-07-16	14.0500	17.0100	14.0500	16.1300	+5.770%	65	1,921	+77.247%
2026-07-15	14.7500	15.6500	14.7500	15.2500	+12.546%	40	1,923	+87.475%
2026-07-14	12.9600	14.2000	12.9600	13.5500	-6.552%	36	1,924	+110.996%
2026-07-13	14.2200	15.0500	14.2200	14.5000	+5.072%	24	1,899	+97.172%
2026-07-10	13.7000	13.9000	13.2500	13.8000	+6.154%	31	1,901	+107.174%
2026-07-09	11.8000	13.0000	11.8000	13.0000	-0.763%	32	1,889	+119.923%
2026-07-08	13.5000	13.7200	13.0000	13.1000	-9.343%	45	1,880	+118.244%
2026-07-07	16.0600	16.6000	14.4500	14.4500	-1.027%	46	1,883	+97.855%
2026-07-06	14.3500	14.8000	14.1500	14.6000	-7.360%	38	1,863	+95.822%
2026-07-02	14.7500	16.0600	14.5000	15.7600	+9.826%	151	1,887	+81.409%
2026-07-01	14.5000	15.3100	14.0500	14.3500	+2.867%	111	1,887	+99.233%
2026-06-30	12.2200	13.9500	12.2200	13.9500	+16.250%	155	1,857	+104.946%
2026-06-29	13.6500	14.3000	12.0000	12.0000	-8.745%	301	1,805	+138.250%
2026-06-26	11.0900	14.0000	10.9300	13.1500	+24.527%	326	1,615	+117.414%
2026-06-25	11.0000	11.3000	10.2000	10.5600	-4.000%	30	1,519	+170.739%
2026-06-24	11.6400	11.6400	11.0000	11.0000	-12.351%	4	1,509	+159.909%
2026-06-23	12.3000	12.5500	12.3000	12.5500	+7.357%	19	1,508	+127.809%
2026-06-22	13.5000	13.5000	11.6900	11.6900	-11.439%	8	1,521	+144.568%
2026-06-18	12.7800	13.4500	12.5000	13.2000	+4.348%	6	1,512	+116.591%
2026-06-17	13.5600	13.5600	12.6500	12.6500	-15.667%	7	1,512	+126.008%
2026-06-16	15.6800	15.6800	14.7400	15.0000	-8.481%	16	1,512	+90.600%
2026-06-15	16.2000	16.5000	16.2000	16.3900	+7.829%	10	1,500	+74.436%
2026-06-12	14.9500	15.2000	14.3300	15.2000	+7.955%	12	1,500	+88.092%
2026-06-11	14.3000	14.5000	13.6100	14.0800	-7.974%	8	1,504	+103.054%
2026-06-10	16.4800	16.5100	15.3000	15.3000	-6.764%	4	1,498	+86.863%
2026-06-09	18.0000	18.0200	15.9500	16.4100	-9.587%	13	1,499	+74.223%
2026-06-08	18.0300	18.1500	16.8800	18.1500	+0.276%	10	1,499	+57.521%
2026-06-05	19.4000	19.4000	17.9200	18.1000	-10.174%	338	1,498	+57.956%
2026-06-04	20.6000	20.6000	19.5500	20.1500	+0.599%	69	1,712	+41.886%
2026-06-03	22.8100	22.8100	20.0300	20.0300	-12.341%	4	1,717	+42.736%
2026-06-02	23.6000	24.2000	22.8500	22.8500	-15.370%	9	1,716	+25.120%
2026-06-01	25.0000	27.7000	23.7500	27.0000	+25.581%	393	1,712	+5.889%
2026-05-29	18.0000	21.5000	18.0000	21.5000	+30.303%	129	1,677	+32.977%
2026-05-28	14.7000	16.5000	14.7000	16.5000	+18.705%	99	1,602	+73.273%
2026-05-27	14.2700	14.2900	13.9000	13.9000	-3.806%	24	1,596	+105.683%
2026-05-26	14.1500	14.6200	13.9000	14.4500	-1.027%	17	1,573	+97.855%
2026-05-22	14.1900	14.7000	14.1900	14.6000	+0.690%	9	1,571	+95.822%
2026-05-21	14.4800	14.7600	14.2500	14.5000	+2.837%	9	1,570	+97.172%
2026-05-20	13.0000	14.1000	13.0000	14.1000	+1.293%	7	1,570	+102.766%
2026-05-19	15.9000	16.0000	13.9200	13.9200	+1.978%	62	1,544	+105.388%
2026-05-18	13.7000	14.5900	13.6000	13.6500	+1.111%	18	1,544	+109.451%
2026-05-15	13.7500	15.3200	13.2500	13.5000	+11.111%	28	1,544	+111.778%
2026-05-14	12.3000	12.3000	10.9500	12.1500	+9.756%	9	1,534	+135.309%
2026-05-13	10.6000	11.2700	10.6000	11.0700	+0.636%	34	1,520	+158.266%
2026-05-12	11.3000	11.3000	11.0000	11.0000	-4.348%	29	1,520	+159.909%
2026-05-11	11.5000	11.9800	11.3000	11.5000	-5.350%	81	1,520	+148.609%
2026-05-08	11.7000	12.5000	11.5000	12.1500	-5.814%	75	1,565	+135.309%
2026-05-07	13.6600	13.6900	12.9000	12.9000	+12.174%	20	1,605	+121.628%
2026-05-06	10.9000	11.8000	10.7500	11.5000	+0.877%	16	1,600	+148.609%
2026-05-05	11.1500	11.5000	11.1500	11.4000	-9.524%	31	1,594	+150.789%
2026-05-04	12.6000	12.6000	12.6000	12.6000	+1.613%	1	1,592	+126.905%
2026-05-01	12.9200	12.9200	12.4000	12.4000	+0.813%	3	1,591	+130.565%
2026-04-30	13.5000	13.5000	10.7500	12.3000	-22.152%	81	1,591	+132.439%
2026-04-29	16.2000	16.2000	15.2000	15.8000	-4.242%	48	1,588	+80.949%
2026-04-28	15.4500	16.5000	15.4500	16.5000	+5.096%	17	1,601	+73.273%
2026-04-27	14.9300	15.7000	14.9300	15.7000	+9.408%	15	1,590	+82.102%
2026-04-24	14.5000	14.5000	14.0000	14.3500	+6.771%	8	1,599	+99.233%
2026-04-23	13.5500	13.5500	13.4400	13.4400	-17.292%	4	1,593	+112.723%
2026-04-22	15.5000	16.2500	15.4500	16.2500	+10.922%	9	1,589	+75.938%
2026-04-21	14.4000	15.2000	14.4000	14.6500	+9.003%	7	1,590	+95.154%
2026-04-20	13.5000	13.9000	13.3000	13.4400	-5.816%	24	1,590	+112.723%
2026-04-17	15.2500	15.4000	14.1500	14.2700	-1.586%	29	1,602	+100.350%
2026-04-16	14.0000	14.5000	13.8000	14.5000	+9.023%	6	1,605	+97.172%
2026-04-15	11.8700	13.6000	11.8700	13.3000	+20.909%	39	1,606	+114.962%
2026-04-14	11.1000	11.3700	10.9000	11.0000	+14.583%	15	1,599	+159.909%
2026-04-13	7.7000	9.6000	7.7000	9.6000	+30.969%	592	1,605	+197.813%
2026-04-10	7.1000	7.3300	6.9500	7.3300	+8.593%	101	1,489	+290.041%
2026-04-09	6.7500	6.9500	6.4500	6.7500	-2.174%	263	1,578	+323.556%
2026-04-08	7.7000	7.7000	6.7000	6.9000	+5.344%	11	1,434	+314.348%
2026-04-07	6.6000	6.6400	6.5500	6.5500	-5.755%	4	1,431	+336.489%
2026-04-06	6.9900	6.9900	6.8500	6.9500	-2.797%	22	1,431	+311.367%
2026-04-02	6.9000	7.1500	6.9000	7.1500	+0.846%	2	1,415	+299.860%
2026-04-01	7.1000	7.1000	7.0900	7.0900	+0.425%	2	1,415	+303.244%
2026-03-31	7.0000	7.0600	6.7500	7.0600	+10.658%	9	1,416	+304.958%
2026-03-30	6.5200	6.8000	6.1500	6.3800	-0.778%	44	1,420	+348.119%
2026-03-27	6.5000	6.6200	6.3500	6.4300	-3.308%	15	1,425	+344.635%
2026-03-26	6.9500	6.9500	6.6500	6.6500	-5.000%	35	1,416	+329.925%
2026-03-25	7.3100	7.3100	7.0000	7.0000	-4.110%	50	1,414	+308.429%
2026-03-24	7.5000	7.5000	7.3000	7.3000	-9.317%	9	1,369	+291.644%
2026-03-23	8.8100	8.8100	8.0500	8.0500	-3.593%	11	1,362	+255.155%
2026-03-20	8.3500	8.3500	8.3500	8.3500	-8.342%	4	1,358	+242.395%
2026-03-19	9.1100	9.1100	9.1100	9.1100	-0.978%	2	1,358	+213.831%
2026-03-18	9.5000	9.6600	9.2000	9.2000	-6.122%	23	1,356	+210.761%
2026-03-17	10.1800	10.1800	9.8000	9.8000	-5.039%	2	1,339	+191.735%
2026-03-16	10.2900	10.4900	10.2000	10.3200	-1.714%	15	1,338	+177.035%
2026-03-13	11.0000	11.0000	10.5000	10.5000	-11.017%	10	1,328	+172.286%
2026-03-12	11.7000	11.8100	11.6400	11.8000	+3.057%	8	1,325	+142.288%
2026-03-11	11.7000	11.7000	11.4500	11.4500	-6.148%	10	1,323	+149.694%
2026-03-10	12.0000	12.2000	12.0000	12.2000	-2.400%	4	1,322	+134.344%
2026-03-09	12.6700	12.8700	12.5000	12.5000	-7.407%	44	1,325	+128.720%
2026-03-06	14.3500	14.3500	13.5000	13.5000	-5.923%	16	1,362	+111.778%
2026-03-04	13.9000	14.3500	13.5000	14.3500	+5.904%	5	1,378	+99.233%
2026-03-03	12.3500	13.6500	12.3500	13.5500	+5.447%	13	1,377	+110.996%
2026-03-02	12.4000	12.9500	12.4000	12.8500	+8.439%	17	1,379	+122.490%
2026-02-27	11.5000	11.8500	11.5000	11.8500	-9.404%	6	1,371	+141.266%
2026-02-26	13.2000	13.8000	12.8000	13.0800	+5.484%	11	1,370	+118.578%
2026-02-25	11.4500	12.4000	11.4500	12.4000	+17.536%	9	1,381	+130.565%
2026-02-24	10.5000	10.5500	10.4000	10.5500	+2.427%	10	1,381	+170.995%
2026-02-23	10.9000	10.9000	10.3000	10.3000	-8.444%	15	1,387	+177.573%
2026-02-20	11.4000	11.6300	11.2000	11.2500	-2.428%	21	1,386	+154.133%
2026-02-19	11.3900	11.6800	11.3900	11.5300	+2.035%	11	1,369	+147.962%
2026-02-18	11.4500	11.4500	11.3000	11.3000	+4.244%	2	1,362	+153.009%
2026-02-17	11.2200	11.5500	10.8400	10.8400	-7.745%	8	1,360	+163.745%
2026-02-13	12.2900	12.2900	11.7500	11.7500	-5.242%	4	1,350	+143.319%
2026-02-12	12.0500	12.5000	11.9000	12.4000	+0.813%	13	1,350	+130.565%
2026-02-11	12.5900	12.5900	12.2000	12.3000	-7.170%	6	1,354	+132.439%
2026-02-10	14.7000	14.8000	13.2500	13.2500	-0.451%	5	1,351	+115.774%
2026-02-09	12.8000	13.3100	12.8000	13.3100	+12.988%	16	1,347	+114.801%
2026-02-06	11.2500	11.7800	10.3600	11.7800	+8.772%	118	1,343	+142.699%
2026-02-05	11.3900	11.5000	10.8300	10.8300	-16.047%	20	1,335	+163.989%
2026-02-04	12.0000	12.9700	11.7000	12.9000	+7.054%	188	1,322	+121.628%
2026-02-03	13.1000	13.1000	12.0200	12.0500	-11.722%	11	1,389	+137.261%
2026-02-02	13.6000	13.6500	13.6000	13.6500	-8.389%	2	1,383	+109.451%
2026-01-30	15.3000	15.3000	14.8100	14.9000	-3.871%	10	1,383	+91.879%
2026-01-29	15.0000	16.2500	13.7500	15.5000	-35.524%	186	1,377	+84.452%
2026-01-28	24.0400	24.0400	24.0400	24.0400	-0.866%	1	1,403	+18.927%
2026-01-27	23.5000	24.2500	23.5000	24.2500	+13.850%	8	1,402	+17.897%
2026-01-26	21.3000	21.3000	21.3000	21.3000	-3.401%	1	1,400	+34.225%
2026-01-23	19.1000	22.0500	19.1000	22.0500	+26.000%	7	1,399	+29.660%
2026-01-22	17.1500	17.5800	17.1200	17.5000	+4.665%	5	1,404	+63.371%
2026-01-21	16.9500	16.9500	15.7500	16.7200	-2.791%	33	1,400	+70.993%
2026-01-20	16.8500	17.4500	16.8500	17.2000	-8.850%	6	1,388	+66.221%
2026-01-16	18.5000	18.8700	18.5000	18.8700	-0.422%	11	1,379	+51.510%
2026-01-15	18.9000	18.9500	18.9000	18.9500	+1.991%	2	1,379	+50.871%
2026-01-14	19.7000	19.7000	18.3000	18.5800	-9.937%	4	1,377	+53.875%
2026-01-13	20.6000	20.6300	19.5000	20.6300	-5.018%	93	1,374	+38.585%
2026-01-12	21.7200	21.7200	21.7200	21.7200	-1.719%	10	1,383	+31.630%
2026-01-09	21.4300	22.2200	21.4300	22.1000	+0.455%	27	1,378	+29.367%
2026-01-08	22.1500	22.1500	22.0000	22.0000	-5.701%	57	1,362	+29.955%
2026-01-07	23.8000	25.2000	23.3300	23.3300	+4.619%	65	1,307	+22.546%
2026-01-06	21.2500	22.3000	21.1500	22.3000	+1.595%	27	1,369	+28.206%
2026-01-05	21.1800	21.9500	21.1000	21.9500	+0.966%	5	1,355	+30.251%
2026-01-02	22.0000	22.0000	21.4000	21.7400	-8.076%	29	1,355	+31.509%
2025-12-31	24.1500	24.1700	23.6500	23.6500	-4.444%	4	1,336	+20.888%
2025-12-30	24.4500	24.9500	24.4500	24.7500	+0.406%	6	1,336	+15.515%
2025-12-29	24.4400	24.8500	24.2500	24.6500	-2.183%	89	1,334	+15.984%
2025-12-23	25.3300	25.3300	25.1500	25.2000	+0.358%	25	1,331	+13.452%
2025-12-22	25.1100	25.1100	25.1100	25.1100	-2.220%	10	1,331	+13.859%
2025-12-19	25.8900	25.8900	25.6800	25.6800	+3.050%	30	1,331	+11.332%
2025-12-17	24.4000	24.9200	24.4000	24.9200	+2.131%	52	1,316	+14.727%
2025-12-16	24.6500	24.7000	24.4000	24.4000	-1.175%	5	1,315	+17.172%
2025-12-15	26.0700	26.0700	24.5200	24.6900	-7.111%	63	1,317	+15.796%
2025-12-12	27.0000	27.0000	26.5800	26.5800	-5.071%	6	1,307	+7.562%
2025-12-11	28.0000	28.0000	28.0000	28.0000	+5.660%	1	1,305	+2.107%
2025-12-10	27.0000	27.4500	26.5000	26.5000	-10.473%	7	1,305	+7.887%
2025-12-09	29.5000	29.8200	29.4500	29.6000	-0.838%	8	1,300	-3.412%
2025-12-08	29.0200	29.8500	29.0200	29.8500	+6.836%	4	1,295	-4.221%
2025-12-05	27.9400	27.9400	27.9400	27.9400	+7.009%	1	1,298	+2.326%
2025-12-04	26.1100	26.1100	26.1100	26.1100	-0.533%	5	1,299	+9.498%
2025-12-03	25.5600	26.8000	25.3500	26.2500	-7.895%	18	1,294	+8.914%
2025-12-02	28.9000	29.3400	28.5000	28.5000	+1.243%	7	1,278	+0.316%
2025-12-01	28.2500	28.6900	28.1500	28.1500	-1.401%	5	1,279	+1.563%
2025-11-26	27.5000	28.9000	27.3700	28.5500	+11.523%	14	1,267	+0.140%
2025-11-25	24.0000	25.6000	23.0000	25.6000	+4.490%	22	1,267	+11.680%
2025-11-24	25.0000	25.0000	24.5000	24.5000	+0.369%	56	1,251	+16.694%
2025-11-21	26.1400	26.1400	24.4100	24.4100	-13.286%	2	1,198	+17.124%
2025-11-20	30.6500	30.6500	28.1500	28.1500	-5.219%	233	1,197	+1.563%
2025-11-19	31.6000	32.1000	29.7000	29.7000	-8.672%	130	1,174	-3.737%
2025-11-18	31.8200	32.5200	30.7000	32.5200	-9.591%	8	1,137	-12.085%
2025-11-14	35.9700	35.9700	35.9700	35.9700	+4.777%	1	1,136	-20.517%
2025-11-13	36.7000	36.7000	34.3300	34.3300	-6.330%	5	1,135	-16.720%
2025-11-12	33.2700	36.6500	33.2700	36.6500	+8.017%	11	1,138	-21.992%
2025-11-11	33.3100	33.9300	33.0600	33.9300	+0.385%	20	1,136	-15.738%
2025-11-10	33.3300	34.0500	33.3300	33.8000	+5.067%	11	1,126	-15.414%
2025-11-07	32.5000	32.6000	32.1700	32.1700	-3.798%	9	1,119	-11.128%
2025-11-06	33.7300	33.7500	32.4500	33.4400	-4.266%	139	1,115	-14.504%
2025-11-05	35.0500	35.9400	34.7000	34.9300	-1.188%	49	1,065	-18.151%
2025-11-04	34.3400	35.4300	34.3400	35.3500	-2.023%	15	1,064	-19.123%
2025-11-03	38.5000	38.5000	36.0000	36.0800	-3.915%	132	996	-20.759%
2025-10-31	36.7500	38.5100	36.5200	37.5500	-1.830%	1,379	996	-23.862%
2025-10-30	42.0000	42.0000	38.0000	38.2500	-18.147%	310	242	-25.255%
2025-10-29	44.4500	46.7300	44.1400	46.7300	+4.635%	14	79	-38.819%
2025-10-28	45.1000	45.1000	44.6600	44.6600	+11.122%	5	69	-35.983%
2025-10-27	38.4100	40.1900	38.4100	40.1900	+10.170%	17	54	-28.863%
2025-10-23	36.4800	36.4800	36.4800	36.4800	+3.636%	10	54	-21.628%
2025-10-22	35.2000	35.2000	35.2000	35.2000	+6.184%	1	44	-18.778%
2025-10-20	33.1400	33.1500	33.1400	33.1500	-0.986%	2	45	-13.756%
2025-10-17	32.3700	33.6000	32.3700	33.4800	+3.015%	3	44	-14.606%
2025-10-16	33.5000	33.5000	32.5000	32.5000	+0.154%	4	43	-12.031%
2025-10-14	31.8800	32.5000	31.8800	32.4500	-0.855%	7	41	-11.895%
2025-10-13	32.8400	32.9300	32.7000	32.7300	-2.299%	25	35	-12.649%
2025-10-10	34.1900	34.1900	33.5000	33.5000	-4.011%	3	53	-14.657%
2025-10-09	34.6000	34.9000	33.8000	34.9000	-1.468%	9	52	-18.080%
2025-10-08	36.0000	36.0000	35.3800	35.4200	-0.923%	6	54	-19.283%
2025-10-07	35.7500	35.7500	35.7500	35.7500	-2.108%	1	52	-20.028%
2025-10-06	35.0000	36.5200	35.0000	36.5200	+14.054%	20	51	-21.714%
2025-10-03	32.3000	32.3000	32.0200	32.0200	-0.249%	11	31	-10.712%
2025-10-02	32.1000	32.1000	32.1000	32.1000	-0.156%	5	25	-10.935%
2025-10-01	32.1500	32.1500	32.1500	32.1500	+0.469%	10	22	-11.073%
2025-09-30	31.5000	32.0000	31.3000	32.0000	+2.828%	10	17	-10.656%
2025-09-29	30.0000	31.1200	30.0000	31.1200	+7.310%	11	12	-8.130%
2025-09-26	29.0000	29.0000	29.0000	29.0000	0.000%	1	1	-1.414%