Dark

MSFT20280121C720
MSFT Jan 21 2028 720.00 Call (MSFT280121C00720000)
option OPRA

EOD

Aug 3, 2026

24.36+34.735%(+6.28)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	23.5500	24.3600	23.5500	24.3600	+34.735%	3	272	0.000%
2026-07-31	17.1300	18.1500	17.0200	18.0800	+4.872%	9	271	+34.735%
2026-07-30	14.0000	17.2400	13.8500	17.2400	+33.127%	47	268	+41.299%
2026-07-22	12.8100	12.9500	12.8100	12.9500	-6.767%	2	280	+88.108%
2026-07-21	13.8900	13.8900	13.8900	13.8900	-1.068%	6	279	+75.378%
2026-07-17	14.0400	14.0400	14.0400	14.0400	-3.439%	40	285	+73.504%
2026-07-16	14.5200	14.5400	14.5200	14.5400	+3.488%	2	245	+67.538%
2026-07-07	14.0500	14.0500	14.0500	14.0500	+5.243%	14	245	+73.381%
2026-07-02	13.4500	13.4500	13.3500	13.3500	+18.667%	2	255	+82.472%
2026-06-26	10.9500	11.2500	10.9000	11.2500	+15.266%	39	255	+116.533%
2026-06-25	9.7600	9.7600	9.7600	9.7600	-10.459%	1	249	+149.590%
2026-06-22	11.8800	11.8800	10.9000	10.9000	-10.656%	62	249	+123.486%
2026-06-18	11.5500	12.2000	11.3500	12.2000	-2.244%	60	228	+99.672%
2026-06-17	12.7800	12.7900	12.4800	12.4800	-9.761%	5	228	+95.192%
2026-06-12	13.4500	13.8300	13.4500	13.8300	+6.385%	19	228	+76.139%
2026-06-11	13.0000	13.0000	13.0000	13.0000	-12.043%	6	227	+87.385%
2026-06-09	14.7800	14.7800	14.7800	14.7800	-4.707%	6	227	+64.817%
2026-06-08	15.5000	15.5100	15.5000	15.5100	-7.953%	6	227	+57.060%
2026-06-05	16.9000	16.9000	16.8500	16.8500	-9.066%	2	224	+44.570%
2026-06-04	19.4100	19.4100	18.5300	18.5300	+1.036%	7	224	+31.462%
2026-06-03	19.0300	19.0300	17.6000	18.3400	-24.089%	49	218	+32.824%
2026-06-01	23.9500	24.2000	23.9500	24.1600	+32.456%	30	227	+0.828%
2026-05-29	16.9700	18.2400	16.9700	18.2400	+25.793%	11	199	+33.553%
2026-05-28	14.5000	14.5000	14.5000	14.5000	+11.969%	1	188	+68.000%
2026-05-18	11.8100	12.9500	11.7400	12.9500	-0.614%	8	188	+88.108%
2026-05-15	12.8200	13.1200	12.8200	13.0300	+31.616%	6	188	+86.953%
2026-05-12	9.9000	9.9000	9.9000	9.9000	-1.688%	6	188	+146.061%
2026-05-05	10.0700	10.0700	10.0700	10.0700	-11.278%	1	188	+141.907%
2026-05-01	11.3500	11.3500	11.3500	11.3500	+10.732%	1	189	+114.626%
2026-04-30	12.0000	12.0000	9.8000	10.2500	-27.664%	74	189	+137.659%
2026-04-29	14.1700	14.1700	14.1700	14.1700	-5.533%	11	209	+71.912%
2026-04-28	15.0000	15.0000	15.0000	15.0000	+16.189%	1	198	+62.400%
2026-04-16	12.9100	12.9100	12.9100	12.9100	+118.814%	1	197	+88.691%
2026-04-08	6.2200	6.2200	5.9000	5.9000	-1.667%	3	196	+312.881%
2026-04-02	6.0000	6.0000	6.0000	6.0000	+3.448%	1	198	+306.000%
2026-03-30	5.8000	5.8000	5.8000	5.8000	-0.685%	1	198	+320.000%
2026-03-26	6.0700	6.0700	5.8400	5.8400	-5.806%	30	198	+317.123%
2026-03-25	6.2000	6.2000	6.2000	6.2000	-1.899%	2	226	+292.903%
2026-03-24	6.3400	6.3400	6.3200	6.3200	-15.733%	28	224	+285.443%
2026-03-23	7.5000	7.5000	7.5000	7.5000	-31.193%	1	202	+224.800%
2026-03-09	10.9000	10.9000	10.9000	10.9000	-5.628%	3	201	+123.486%
2026-02-26	12.0700	12.0700	11.5500	11.5500	+24.595%	2	201	+110.909%
2026-02-24	9.2500	9.2700	9.2500	9.2700	-11.377%	2	201	+162.783%
2026-02-19	10.4600	10.4600	10.4600	10.4600	+4.080%	1	200	+132.887%
2026-02-18	10.0500	10.0500	10.0500	10.0500	-7.544%	1	201	+142.388%
2026-02-12	10.5700	10.8700	10.5700	10.8700	-0.275%	3	202	+124.103%
2026-02-11	11.2000	11.2000	10.9000	10.9000	-15.700%	39	202	+123.486%
2026-02-10	12.9300	12.9300	12.9300	12.9300	+10.797%	36	241	+88.399%
2026-02-09	11.2900	11.6700	11.2900	11.6700	+14.412%	3	205	+108.740%
2026-02-06	9.8000	10.2000	9.2200	10.2000	-5.556%	45	203	+138.824%
2026-02-04	11.2000	11.2000	10.8000	10.8000	0.000%	3	190	+125.556%
2026-02-03	10.7000	10.8000	10.7000	10.8000	-8.475%	6	187	+125.556%
2026-02-02	11.8000	11.8000	11.8000	11.8000	-12.915%	2	187	+106.441%
2026-01-29	14.2500	14.5500	12.3800	13.5500	-36.115%	11	189	+79.779%
2026-01-28	21.2100	21.2100	21.2100	21.2100	+39.539%	1	183	+14.851%
2026-01-20	15.2000	15.2000	15.2000	15.2000	-5.590%	5	182	+60.263%
2026-01-15	16.1000	16.1000	16.1000	16.1000	0.000%	3	187	+51.304%
2026-01-14	16.3500	16.3500	16.1000	16.1000	-6.667%	8	187	+51.304%
2026-01-13	17.2000	17.2500	17.2000	17.2500	-9.354%	11	182	+41.217%
2026-01-12	19.0300	19.0300	19.0300	19.0300	+0.688%	1	171	+28.008%
2026-01-06	18.9000	18.9000	18.9000	18.9000	+0.532%	1	171	+28.889%
2026-01-02	18.8000	18.8000	18.8000	18.8000	-13.244%	1	170	+29.574%
2025-12-29	21.5000	21.6700	21.5000	21.6700	-0.276%	7	169	+12.413%
2025-12-15	21.7500	21.7500	21.6600	21.7300	-9.269%	35	163	+12.103%
2025-12-11	23.9500	23.9500	23.9500	23.9500	+0.419%	2	128	+1.712%
2025-12-05	23.8800	23.8800	23.8500	23.8500	+4.103%	2	126	+2.138%
2025-11-21	22.5900	22.9100	22.5900	22.9100	-13.055%	8	125	+6.329%
2025-11-19	28.6500	28.6600	26.3500	26.3500	-17.656%	116	131	-7.552%
2025-11-14	32.0000	32.0000	32.0000	32.0000	+3.226%	2	27	-23.875%
2025-11-13	32.4500	32.4500	31.0000	31.0000	-3.125%	6	27	-21.419%
2025-11-12	32.0000	32.0000	32.0000	32.0000	+11.188%	1	25	-23.875%
2025-11-07	28.7800	28.7800	28.7800	28.7800	-4.385%	1	25	-15.358%
2025-11-06	30.5000	30.5000	29.5500	30.1000	-3.340%	3	25	-19.070%
2025-11-05	31.1400	31.1400	31.1400	31.1400	-1.611%	2	24	-21.773%
2025-11-04	31.6500	31.6500	31.6500	31.6500	-1.248%	1	22	-23.033%
2025-11-03	33.4500	33.4500	32.0500	32.0500	-3.754%	9	15	-23.994%
2025-10-31	33.3000	33.3000	33.3000	33.3000	-1.333%	2	15	-26.847%
2025-10-30	36.7500	36.7500	33.7500	33.7500	-15.625%	6	13	-27.822%
2025-10-29	40.0000	40.0000	40.0000	40.0000	-1.478%	2	9	-39.100%
2025-10-28	40.6000	40.6000	40.6000	40.6000	+39.041%	3	9	-40.000%
2025-10-13	28.9300	29.2000	28.9300	29.2000	+0.344%	2	6	-16.575%
2025-10-10	31.3700	31.3700	29.1000	29.1000	+2.646%	3	6	-16.289%
2025-10-03	28.3500	28.3500	28.3500	28.3500	+12.055%	6	6	-14.074%
2025-09-25	25.3000	25.3000	25.3000	25.3000	0.000%	1	1	-3.715%