Dark

MSFT20280121C750
MSFT Jan 21 2028 750.00 Call (MSFT280121C00750000)
option OPRA

EOD

Aug 3, 2026

20.83+32.254%(+5.08)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	18.9000	21.8000	18.8500	20.8300	+32.254%	60	1,143	0.000%
2026-07-31	14.0000	15.7500	14.0000	15.7500	+11.307%	28	1,156	+32.254%
2026-07-30	12.0000	14.6800	11.9500	14.1500	+47.396%	445	1,149	+47.208%
2026-07-29	9.8000	9.8000	9.6000	9.6000	-9.774%	15	1,438	+116.979%
2026-07-28	10.6400	10.6400	10.6400	10.6400	+12.593%	1	1,440	+95.771%
2026-07-27	9.4500	9.4500	9.4500	9.4500	-1.563%	1	1,439	+120.423%
2026-07-23	9.6000	9.6000	9.6000	9.6000	-10.280%	4	1,438	+116.979%
2026-07-22	10.7000	10.7000	10.7000	10.7000	-15.748%	10	1,435	+94.673%
2026-07-20	12.2000	13.0000	12.2000	12.7000	+5.922%	26	1,443	+64.016%
2026-07-17	12.1600	12.1600	11.9900	11.9900	-9.646%	3	1,441	+73.728%
2026-07-16	13.0500	13.3500	13.0500	13.2700	+8.327%	4	1,443	+56.971%
2026-07-15	11.1000	12.2500	11.1000	12.2500	+11.364%	30	1,443	+70.041%
2026-07-14	10.7000	11.0000	10.7000	11.0000	+0.733%	26	1,426	+89.364%
2026-07-10	11.0000	11.0000	10.9200	10.9200	+2.535%	2	1,426	+90.751%
2026-07-09	10.1000	10.7000	10.0300	10.6500	+3.398%	28	1,425	+95.587%
2026-07-08	10.5500	10.5500	10.2000	10.3000	-13.445%	81	1,420	+102.233%
2026-07-07	12.2000	12.2000	11.9000	11.9000	+3.030%	69	1,390	+75.042%
2026-07-06	11.4500	11.5500	10.7600	11.5500	-8.696%	50	1,379	+80.346%
2026-07-02	12.0000	12.6500	11.6000	12.6500	+1.281%	17	1,352	+64.664%
2026-07-01	11.3000	12.4900	11.3000	12.4900	+27.189%	6	1,352	+66.773%
2026-06-30	9.7700	9.8200	9.7700	9.8200	+1.029%	2	1,355	+112.118%
2026-06-29	9.8000	9.8000	9.7200	9.7200	-0.308%	12	1,353	+114.300%
2026-06-26	10.2000	10.2000	9.5800	9.7500	+12.717%	4	1,341	+113.641%
2026-06-25	8.6500	8.6500	8.6500	8.6500	-4.945%	1	1,339	+140.809%
2026-06-24	9.4000	10.4000	9.1000	9.1000	-11.133%	3	1,338	+128.901%
2026-06-23	10.2400	10.2400	10.2400	10.2400	+7.789%	1	1,337	+103.418%
2026-06-22	9.3600	9.5000	9.3600	9.5000	-14.568%	3	1,336	+119.263%
2026-06-18	10.6500	11.1200	10.0000	11.1200	+10.757%	14	1,322	+87.320%
2026-06-17	11.1500	11.5000	10.0400	10.0400	-14.553%	14	1,322	+107.470%
2026-06-16	11.7500	11.7500	11.7500	11.7500	-6.000%	1	1,322	+77.277%
2026-06-15	12.9000	12.9000	12.5000	12.5000	+3.306%	6	1,321	+66.640%
2026-06-12	11.5000	12.1000	11.5000	12.1000	+12.037%	10	1,318	+72.149%
2026-06-11	11.5100	11.5100	10.8000	10.8000	-16.149%	5	1,310	+92.870%
2026-06-09	14.0500	14.0500	12.8500	12.8800	-8.000%	18	1,305	+61.724%
2026-06-08	14.0000	14.0000	13.9500	14.0000	-3.448%	4	1,301	+48.786%
2026-06-05	15.5000	15.5000	14.5000	14.5000	-12.121%	6	1,302	+43.655%
2026-06-04	16.5000	16.5000	16.5000	16.5000	+2.230%	1	1,299	+26.242%
2026-06-03	16.5000	16.5000	15.5000	16.1400	-11.416%	4	1,298	+29.058%
2026-06-02	19.6000	19.6000	18.2200	18.2200	-16.422%	58	1,294	+14.325%
2026-06-01	19.8500	22.2500	19.8500	21.8000	+45.333%	68	1,265	-4.450%
2026-05-29	14.0000	15.0000	14.0000	15.0000	+15.385%	27	1,262	+38.867%
2026-05-28	11.9000	13.0000	11.9000	13.0000	+22.295%	7	1,283	+60.231%
2026-05-27	10.6500	10.6500	10.6300	10.6300	+0.283%	4	1,285	+95.955%
2026-05-26	11.5500	11.5500	10.6000	10.6000	-3.636%	6	1,283	+96.509%
2026-05-22	10.8000	11.0000	10.8000	11.0000	-0.452%	4	1,278	+89.364%
2026-05-21	10.6000	11.0500	10.6000	11.0500	+1.376%	203	1,278	+88.507%
2026-05-20	10.0000	10.9000	10.0000	10.9000	+2.347%	2	1,278	+91.101%
2026-05-19	10.6500	10.6500	10.6500	10.6500	-7.391%	1	1,477	+95.587%
2026-05-18	11.0500	11.5000	10.7500	11.5000	+9.005%	5	1,477	+81.130%
2026-05-15	9.9600	10.6500	9.9200	10.5500	+15.049%	7	1,477	+97.441%
2026-05-14	8.3000	9.1700	8.3000	9.1700	+14.197%	2	1,474	+127.154%
2026-05-13	8.0300	8.0300	8.0300	8.0300	-7.701%	2	1,475	+159.402%
2026-05-08	9.0000	9.0000	8.7000	8.7000	-6.952%	5	1,475	+139.425%
2026-05-07	9.2700	9.9500	9.2700	9.3500	+8.343%	9	1,478	+122.781%
2026-05-06	7.9500	8.6300	7.9500	8.6300	+1.054%	2	1,470	+141.367%
2026-05-05	8.3400	8.5400	8.3400	8.5400	-4.581%	4	1,469	+143.911%
2026-05-01	8.9500	8.9500	8.9500	8.9500	-1.105%	1	1,470	+132.737%
2026-04-30	8.9000	9.2000	8.6000	9.0500	-23.950%	34	1,470	+130.166%
2026-04-29	11.6000	12.0500	11.6000	11.9000	-0.833%	43	1,442	+75.042%
2026-04-28	11.8200	12.2000	11.8200	12.0000	+2.302%	52	1,437	+73.583%
2026-04-27	11.2800	12.0000	11.2800	11.7300	+3.076%	10	1,439	+77.579%
2026-04-24	10.9000	11.3800	10.4000	11.3800	+3.455%	18	1,433	+83.040%
2026-04-23	10.5000	11.0000	10.1600	11.0000	-7.095%	67	1,420	+89.364%
2026-04-22	10.5000	12.0500	10.5000	11.8400	+3.860%	22	1,399	+75.929%
2026-04-21	11.0000	11.4000	11.0000	11.4000	+15.152%	2	1,378	+82.719%
2026-04-20	10.1600	10.5000	9.9000	9.9000	-10.811%	43	1,378	+110.404%
2026-04-17	11.9000	11.9000	11.1000	11.1000	+1.835%	8	1,365	+87.658%
2026-04-16	10.9000	11.0000	10.9000	10.9000	+9.000%	6	1,363	+91.101%
2026-04-15	8.5700	10.3000	8.5700	10.0000	+18.343%	29	1,357	+108.300%
2026-04-14	8.6000	8.6000	8.3000	8.4500	+22.464%	19	1,343	+146.509%
2026-04-13	6.5000	6.9000	6.5000	6.9000	+44.050%	2	1,337	+201.884%
2026-04-09	4.7000	4.7900	4.7000	4.7900	-0.208%	3	1,333	+334.864%
2026-03-30	4.8000	4.8000	4.8000	4.8000	+0.629%	3	1,330	+333.958%
2026-03-27	4.7500	4.7700	4.6500	4.7700	-3.636%	39	1,327	+336.688%
2026-03-26	5.2000	5.2000	4.9000	4.9500	-2.941%	49	1,363	+320.808%
2026-03-25	5.3500	5.3500	5.0000	5.1000	-5.028%	107	1,315	+308.431%
2026-03-24	5.3300	5.3700	5.2500	5.3700	-11.967%	222	1,214	+287.896%
2026-03-20	6.4500	6.4500	6.1000	6.1000	-3.937%	184	1,074	+241.475%
2026-03-19	6.2500	6.3500	6.2500	6.3500	-6.618%	200	1,255	+228.031%
2026-03-18	6.8000	6.8000	6.8000	6.8000	-4.628%	1	1,167	+206.324%
2026-03-17	7.1600	7.1600	7.0000	7.1300	-5.438%	8	1,167	+192.146%
2026-03-16	7.5500	7.5500	7.5400	7.5400	-0.132%	51	1,170	+176.260%
2026-03-13	7.5000	7.5700	7.5000	7.5500	-12.005%	16	1,169	+175.894%
2026-03-12	8.4000	8.7000	8.4000	8.5800	+0.941%	5	1,168	+142.774%
2026-03-11	8.7500	8.7500	8.4000	8.5000	-9.091%	9	1,167	+145.059%
2026-03-09	9.4500	9.4500	9.3500	9.3500	-6.500%	2	1,163	+122.781%
2026-03-06	10.0000	10.0000	10.0000	10.0000	-9.091%	1	1,161	+108.300%
2026-03-05	11.0000	11.0000	10.8500	11.0000	+11.111%	6	1,160	+89.364%
2026-03-03	9.3000	9.9000	9.3000	9.9000	+4.541%	2	1,158	+110.404%
2026-03-02	9.2000	9.4700	9.2000	9.4700	+6.404%	51	1,158	+119.958%
2026-02-25	8.6100	8.9000	8.6100	8.9000	+17.881%	4	1,105	+134.045%
2026-02-23	7.5500	7.5500	7.5500	7.5500	-9.036%	2	1,105	+175.894%
2026-02-20	8.3000	8.3000	8.3000	8.3000	-5.896%	5	1,103	+150.964%
2026-02-19	8.8200	8.8200	8.8200	8.8200	+5.000%	1	1,098	+136.168%
2026-02-18	8.3500	8.4000	8.3000	8.4000	+3.067%	21	1,098	+147.976%
2026-02-17	8.7000	8.7000	8.1500	8.1500	-6.322%	7	1,100	+155.583%
2026-02-13	8.8800	8.8800	8.7000	8.7000	-1.136%	75	1,057	+139.425%
2026-02-12	8.7500	8.8000	8.7500	8.8000	-3.825%	6	1,057	+136.705%
2026-02-11	9.0500	9.1500	9.0500	9.1500	-5.864%	25	1,056	+127.650%
2026-02-10	11.0000	11.0000	9.7200	9.7200	+0.725%	4	1,033	+114.300%
2026-02-09	9.4800	9.6500	9.4800	9.6500	+12.865%	104	1,031	+115.855%
2026-02-06	7.8000	8.5500	7.7000	8.5500	+11.039%	103	1,133	+143.626%
2026-02-05	8.0000	8.1000	7.6000	7.7000	-16.304%	28	1,034	+170.519%
2026-02-04	9.4600	9.5500	9.2000	9.2000	+5.747%	12	1,019	+126.413%
2026-02-03	9.1000	9.1000	8.7000	8.7000	-12.563%	575	1,018	+139.425%
2026-02-02	10.4500	10.7500	9.9500	9.9500	-7.442%	116	1,145	+109.347%
2026-01-30	10.4900	10.7500	10.4900	10.7500	+0.750%	102	1,044	+93.767%
2026-01-29	11.0000	12.2000	10.1500	10.6700	-38.395%	351	952	+95.220%
2026-01-27	17.0500	17.5500	17.0500	17.3200	+2.183%	250	714	+20.266%
2026-01-26	15.2000	16.9500	15.0000	16.9500	+6.137%	8	797	+22.891%
2026-01-23	12.7000	16.1500	12.7000	15.9700	+26.746%	18	801	+30.432%
2026-01-22	12.0500	12.7000	12.0500	12.6000	+8.527%	6	792	+65.317%
2026-01-21	11.6500	12.0000	11.6100	11.6100	-5.610%	55	790	+79.414%
2026-01-20	12.3800	12.4100	12.3000	12.3000	-10.870%	4	787	+69.350%
2026-01-16	13.8000	13.8000	13.8000	13.8000	+3.371%	5	791	+50.942%
2026-01-15	13.4500	13.4500	13.3500	13.3500	+0.831%	3	791	+56.030%
2026-01-14	14.3500	14.3500	13.1600	13.2400	-11.615%	18	788	+57.326%
2026-01-13	14.4000	14.9800	14.3100	14.9800	-5.489%	88	773	+39.052%
2026-01-09	15.7000	15.8500	15.7000	15.8500	-0.938%	12	722	+31.420%
2026-01-08	16.0000	16.0000	16.0000	16.0000	-3.323%	5	710	+30.188%
2026-01-07	17.4500	17.6000	16.4500	16.5500	+7.537%	251	710	+25.861%
2026-01-06	15.3000	15.5500	15.3000	15.3900	-0.710%	116	638	+35.348%
2026-01-05	15.5000	15.5000	15.5000	15.5000	-2.516%	2	542	+34.387%
2026-01-02	15.9700	15.9800	15.8800	15.9000	-7.826%	142	542	+31.006%
2025-12-31	17.5400	17.5400	17.2500	17.2500	-1.989%	17	413	+20.754%
2025-12-29	17.6000	17.6000	17.6000	17.6000	-3.773%	1	413	+18.352%
2025-12-26	18.2500	18.2900	18.2500	18.2900	-2.713%	2	412	+13.887%
2025-12-24	18.6800	18.8000	18.6800	18.8000	+0.267%	31	403	+10.798%
2025-12-19	18.7500	18.7500	18.7500	18.7500	+3.591%	1	403	+11.093%
2025-12-17	17.9000	18.1000	17.9000	18.1000	-1.093%	52	402	+15.083%
2025-12-16	17.7900	18.3000	17.7900	18.3000	+1.667%	44	357	+13.825%
2025-12-15	18.9900	18.9900	18.0000	18.0000	-8.861%	3	315	+15.722%
2025-12-12	20.0400	20.0500	19.7500	19.7500	0.000%	7	313	+5.468%
2025-12-10	20.1000	20.1000	19.7500	19.7500	-11.236%	33	310	+5.468%
2025-12-08	22.2500	22.2500	22.2500	22.2500	+11.250%	5	286	-6.382%
2025-12-05	20.0000	20.0000	20.0000	20.0000	+2.617%	1	291	+4.150%
2025-12-03	19.0000	19.4900	18.7500	19.4900	-7.190%	3	291	+6.875%
2025-12-01	21.0000	21.0000	21.0000	21.0000	-6.667%	1	291	-0.810%
2025-11-28	22.5000	22.5000	22.5000	22.5000	+22.616%	1	290	-7.422%
2025-11-21	20.0000	20.0000	18.3500	18.3500	-12.411%	71	290	+13.515%
2025-11-20	22.5000	22.6000	20.9500	20.9500	-7.013%	200	278	-0.573%
2025-11-19	23.3000	23.3000	22.5300	22.5300	-5.929%	62	154	-7.545%
2025-11-18	23.8000	23.9500	23.8000	23.9500	-11.624%	51	98	-13.027%
2025-11-14	25.5000	27.1000	25.5000	27.1000	+3.356%	7	47	-23.137%
2025-11-13	26.2200	26.2200	26.2200	26.2200	+0.846%	20	44	-20.557%
2025-11-12	25.4900	26.0000	25.4900	26.0000	+6.122%	6	44	-19.885%
2025-11-07	24.4500	24.5000	24.3000	24.5000	-2.000%	5	44	-14.980%
2025-11-06	25.0000	25.0000	25.0000	25.0000	-4.215%	1	42	-16.680%
2025-11-05	26.6500	26.6500	26.1000	26.1000	-8.485%	3	41	-20.192%
2025-11-03	28.7500	28.7500	28.5200	28.5200	+1.857%	2	37	-26.964%
2025-10-31	28.1500	28.1500	28.0000	28.0000	-3.282%	4	37	-25.607%
2025-10-30	32.2000	32.2000	28.9500	28.9500	-13.762%	14	35	-28.048%
2025-10-29	34.7000	34.7000	33.5700	33.5700	-4.332%	12	23	-37.951%
2025-10-28	34.1500	35.0900	33.8000	35.0900	+46.820%	10	11	-40.638%
2025-10-21	23.9000	23.9000	23.9000	23.9000	-0.994%	1	2	-12.845%
2025-10-13	24.1400	24.1400	24.1400	24.1400	0.000%	1	1	-13.712%