Dark

MSFT20280121C740
MSFT Jan 21 2028 740.00 Call (MSFT280121C00740000)
option OPRA

EOD

Aug 3, 2026

22.20+42.765%(+6.65)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	22.2500	22.2500	22.2000	22.2000	+42.765%	10	334	0.000%
2026-07-31	16.5000	16.5000	15.5500	15.5500	+3.667%	4	334	+42.765%
2026-07-30	15.8500	15.8500	15.0000	15.0000	+41.509%	24	334	+48.000%
2026-07-29	10.6000	10.6000	10.6000	10.6000	+2.119%	15	342	+109.434%
2026-07-24	10.3800	10.3800	10.3800	10.3800	-18.716%	4	357	+113.873%
2026-07-16	12.7700	12.7700	12.7700	12.7700	+21.735%	1	353	+73.845%
2026-07-08	10.4900	10.4900	10.4900	10.4900	-12.583%	1	353	+111.630%
2026-07-06	12.0000	12.0000	12.0000	12.0000	-3.226%	12	354	+85.000%
2026-07-02	12.4000	12.4000	12.4000	12.4000	+22.167%	11	331	+79.032%
2026-06-29	10.1500	10.1500	10.1500	10.1500	+2.525%	1	331	+118.719%
2026-06-26	10.2100	10.2100	9.8500	9.9000	-10.811%	5	331	+124.242%
2026-06-18	11.0000	11.1000	11.0000	11.1000	-1.943%	50	281	+100.000%
2026-06-17	11.3200	11.3200	11.3200	11.3200	-42.245%	2	281	+96.113%
2026-06-02	20.2100	20.2100	19.6000	19.6000	-14.223%	31	281	+13.265%
2026-06-01	22.8500	22.8500	22.8500	22.8500	+104.018%	1	251	-2.845%
2026-05-26	11.2000	11.2000	11.2000	11.2000	-3.531%	1	252	+98.214%
2026-05-22	11.6100	11.6100	11.6100	11.6100	-4.444%	1	251	+91.214%
2026-05-15	12.1500	12.1500	12.1500	12.1500	+32.787%	25	250	+82.716%
2026-04-30	9.1500	9.1500	9.1500	9.1500	-27.953%	2	266	+142.623%
2026-04-29	13.0500	13.0500	12.7000	12.7000	+11.796%	3	264	+74.803%
2026-04-21	11.3600	11.3600	11.3600	11.3600	+53.100%	2	262	+95.423%
2026-04-13	7.4200	7.4200	7.4200	7.4200	+30.175%	1	262	+199.191%
2026-04-08	5.7000	5.7000	5.7000	5.7000	+9.405%	1	262	+289.474%
2026-04-07	5.2100	5.2100	5.2100	5.2100	-2.617%	1	263	+326.104%
2026-04-02	5.3500	5.3500	5.3500	5.3500	+3.682%	2	263	+314.953%
2026-03-27	5.1600	5.1600	5.1600	5.1600	+0.978%	3	263	+330.233%
2026-03-26	5.2600	5.2600	5.1100	5.1100	-9.558%	3	263	+334.442%
2026-03-24	5.6700	5.6700	5.6500	5.6500	-10.317%	4	264	+292.920%
2026-03-23	6.3000	6.3000	6.3000	6.3000	-23.636%	1	264	+252.381%
2026-03-13	8.5000	8.5000	8.2500	8.2500	-3.734%	18	264	+169.091%
2026-03-11	8.5700	8.5700	8.5700	8.5700	-24.493%	1	264	+159.043%
2026-03-04	11.3500	11.3500	11.3500	11.3500	+25.414%	1	263	+95.595%
2026-02-25	9.0500	9.0500	9.0500	9.0500	+8.383%	1	264	+145.304%
2026-02-24	8.3500	8.3500	8.3500	8.3500	-5.862%	1	264	+165.868%
2026-02-18	8.9500	8.9500	8.8700	8.8700	-20.090%	4	264	+150.282%
2026-02-10	11.1000	11.1000	11.1000	11.1000	+7.143%	2	264	+100.000%
2026-02-09	9.5100	10.3600	9.5100	10.3600	+24.819%	2	262	+114.286%
2026-02-05	8.9000	8.9000	8.3000	8.3000	-15.306%	2	262	+167.470%
2026-02-04	10.0000	10.0000	9.8000	9.8000	+3.158%	2	262	+126.531%
2026-02-03	10.1000	10.1000	9.5000	9.5000	-8.213%	2	263	+133.684%
2026-02-02	10.3500	10.3500	10.3500	10.3500	-5.046%	1	262	+114.493%
2026-01-29	11.6000	11.6000	10.8400	10.9000	-41.898%	6	263	+103.670%
2026-01-28	18.7600	18.7600	18.7600	18.7600	+54.403%	1	258	+18.337%
2026-01-21	12.7000	12.7000	12.0000	12.1500	-7.252%	60	257	+82.716%
2026-01-20	13.2000	13.2000	13.1000	13.1000	-9.028%	2	247	+69.466%
2026-01-14	15.2000	15.2000	14.4000	14.4000	-8.861%	3	246	+54.167%
2026-01-13	15.8000	15.8000	15.8000	15.8000	-18.135%	1	244	+40.506%
2026-01-07	19.3000	19.3500	19.3000	19.3000	+18.405%	36	244	+15.026%
2026-01-02	17.8000	17.8000	16.3000	16.3000	-14.211%	4	217	+36.196%
2025-12-29	19.0000	19.0000	19.0000	19.0000	-2.962%	1	215	+16.842%
2025-12-16	19.5800	19.5800	19.5800	19.5800	-7.729%	1	215	+13.381%
2025-12-12	21.0500	21.2500	21.0500	21.2200	-10.275%	65	215	+4.618%
2025-12-08	23.6500	23.6500	23.6500	23.6500	+12.352%	25	210	-6.131%
2025-12-03	21.6700	21.6700	19.5000	21.0500	-6.858%	3	210	+5.463%
2025-12-02	22.6000	22.6000	22.6000	22.6000	+11.826%	1	210	-1.770%
2025-11-25	18.1000	20.2100	18.1000	20.2100	+5.922%	4	209	+9.847%
2025-11-24	19.2000	19.2500	18.5000	19.0800	-5.216%	4	208	+16.352%
2025-11-21	21.5000	21.5000	19.8000	20.1300	-8.082%	7	207	+10.283%
2025-11-20	23.8000	23.8000	21.9000	21.9000	-14.118%	3	207	+1.370%
2025-11-19	25.5500	25.5500	25.5000	25.5000	+2.823%	36	206	-12.941%
2025-11-18	25.5500	25.5500	24.8000	24.8000	-7.324%	16	175	-10.484%
2025-11-11	26.7600	26.7600	26.7600	26.7600	+3.922%	2	161	-17.040%
2025-11-07	25.7500	25.7500	25.7500	25.7500	-1.867%	2	161	-13.786%
2025-11-06	26.2500	26.9000	25.9000	26.2400	-11.441%	8	161	-15.396%
2025-11-03	29.6300	29.6300	29.6300	29.6300	-1.725%	1	159	-25.076%
2025-10-30	32.0000	32.0000	30.1500	30.1500	-19.579%	12	159	-26.368%
2025-10-28	37.4900	37.4900	37.4900	37.4900	+22.556%	20	159	-40.784%
2025-10-27	30.5900	30.5900	30.5900	30.5900	+7.145%	1	138	-27.427%
2025-10-22	28.5500	28.5500	28.5500	28.5500	+13.519%	5	138	-22.242%
2025-10-17	24.9300	25.1500	24.9300	25.1500	-3.269%	7	143	-11.730%
2025-10-16	26.0000	26.0000	26.0000	26.0000	+3.380%	2	142	-14.615%
2025-10-14	25.1500	25.1500	25.1500	25.1500	-1.949%	2	142	-11.730%
2025-10-13	25.6500	25.6500	25.6500	25.6500	-2.099%	2	142	-13.450%
2025-10-10	26.3500	26.3500	26.1800	26.2000	-4.205%	56	142	-15.267%
2025-10-09	27.2500	27.3500	27.0000	27.3500	-1.795%	19	87	-18.830%
2025-10-08	27.8500	27.8500	27.8500	27.8500	+2.843%	3	72	-20.287%
2025-10-07	27.9000	28.2500	27.0800	27.0800	-5.546%	13	72	-18.021%
2025-10-06	26.0800	28.6700	26.0800	28.6700	+15.094%	85	71	-22.567%
2025-10-03	24.7800	25.6200	24.3700	24.9100	+0.282%	136	56	-10.879%
2025-10-02	23.7600	24.9600	23.7600	24.8400	+9.427%	22	13	-10.628%
2025-09-26	22.7000	22.7000	22.7000	22.7000	0.000%	5	5	-2.203%