Dark

MSFT20280121C760
MSFT Jan 21 2028 760.00 Call (MSFT280121C00760000)
option OPRA

EOD

Aug 3, 2026

16.08+57.647%(+5.88)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	16.0800	16.0800	16.0800	16.0800	+57.647%	10	679	0.000%
2026-07-28	9.6000	10.2000	9.6000	10.2000	+12.088%	6	679	+57.647%
2026-07-27	9.1500	9.1700	9.1000	9.1000	-23.207%	29	673	+76.703%
2026-07-07	11.8500	11.8500	11.8500	11.8500	+7.727%	7	661	+35.696%
2026-07-06	11.0000	11.0000	11.0000	11.0000	0.000%	10	654	+46.182%
2026-07-02	11.5500	11.5500	10.9500	11.0000	-5.172%	446	464	+46.182%
2026-07-01	11.3500	11.6000	11.3500	11.6000	+19.588%	32	464	+38.621%
2026-06-29	9.7000	9.7000	9.7000	9.7000	+7.182%	10	432	+65.773%
2026-06-26	9.7000	9.8000	9.0000	9.0500	+10.907%	47	432	+77.680%
2026-06-25	8.1600	8.1600	8.1600	8.1600	-8.827%	1	420	+97.059%
2026-06-22	8.9500	8.9500	8.9500	8.9500	-19.369%	1	420	+79.665%
2026-06-11	11.1000	11.1000	11.1000	11.1000	-19.273%	7	420	+44.865%
2026-06-08	13.0500	13.7500	12.9500	13.7500	-2.827%	11	420	+16.945%
2026-06-05	14.2000	14.2000	14.1500	14.1500	-21.389%	2	420	+13.640%
2026-06-02	18.0000	18.1600	17.9000	18.0000	+71.429%	28	420	-10.667%
2026-05-18	10.5000	10.5000	10.5000	10.5000	-0.943%	10	409	+53.143%
2026-05-15	10.5000	10.6000	10.5000	10.6000	+21.005%	20	409	+51.698%
2026-05-14	8.1000	8.7600	8.1000	8.7600	+11.592%	2	409	+83.562%
2026-05-13	7.8500	7.8500	7.8500	7.8500	-3.681%	2	411	+104.841%
2026-05-12	8.1500	8.1500	8.1500	8.1500	-2.043%	11	411	+97.301%
2026-04-30	8.3200	8.3200	8.3200	8.3200	-27.652%	2	411	+93.269%
2026-04-28	11.1500	11.5500	11.1000	11.5000	+4.545%	72	409	+39.826%
2026-04-17	11.0000	11.0000	11.0000	11.0000	+136.559%	2	395	+46.182%
2026-04-09	4.6500	4.6500	4.6500	4.6500	-1.064%	1	395	+245.806%
2026-04-06	4.7000	4.7000	4.7000	4.7000	-6.000%	1	395	+242.128%
2026-04-02	5.0000	5.0000	5.0000	5.0000	+5.263%	1	394	+221.600%
2026-03-31	4.7500	4.7500	4.7500	4.7500	+5.556%	8	394	+238.526%
2026-03-27	4.4500	4.5000	4.4500	4.5000	-1.316%	23	386	+257.333%
2026-03-26	4.8000	4.8000	4.5600	4.5600	-2.979%	14	384	+252.632%
2026-03-25	4.7500	4.8000	4.7000	4.7000	-10.476%	6	382	+242.128%
2026-03-24	5.2500	5.2500	5.2500	5.2500	-7.895%	1	378	+206.286%
2026-03-20	5.6500	5.7000	5.6500	5.7000	-6.557%	12	377	+182.105%
2026-03-19	6.1000	6.1000	6.1000	6.1000	-1.613%	1	377	+163.607%
2026-03-18	6.5500	6.5500	6.2000	6.2000	-13.287%	3	376	+159.355%
2026-03-13	7.1500	7.1500	7.1500	7.1500	-20.819%	1	376	+124.895%
2026-03-09	8.8000	9.0600	8.8000	9.0300	-12.500%	22	375	+78.073%
2026-03-05	10.3200	10.3200	10.3200	10.3200	+12.174%	10	357	+55.814%
2026-03-03	9.1500	9.2000	8.7800	9.2000	+7.855%	6	361	+74.783%
2026-02-27	8.5300	8.5300	8.5300	8.5300	-6.264%	1	360	+88.511%
2026-02-26	9.1000	9.1000	9.1000	9.1000	+27.989%	5	360	+76.703%
2026-02-23	7.1100	7.1100	7.1100	7.1100	-9.427%	1	360	+126.160%
2026-02-20	7.8500	7.8500	7.8500	7.8500	-1.875%	1	359	+104.841%
2026-02-19	8.3000	8.3000	8.0000	8.0000	+1.911%	12	358	+101.000%
2026-02-17	7.8500	7.8500	7.8500	7.8500	-8.187%	2	357	+104.841%
2026-02-13	8.1100	8.6500	8.1100	8.5500	+1.183%	11	362	+88.070%
2026-02-12	8.6000	8.6000	8.4500	8.4500	+10.747%	2	362	+90.296%
2026-02-06	7.4300	7.6300	7.4300	7.6300	+5.972%	6	363	+110.747%
2026-02-05	7.8200	7.8200	7.1500	7.2000	-17.051%	41	362	+123.333%
2026-02-04	8.6700	8.6800	8.6700	8.6800	-3.556%	2	378	+85.253%
2026-02-02	9.5000	9.5000	9.0000	9.0000	-11.765%	28	378	+78.667%
2026-01-30	10.0000	10.2000	10.0000	10.2000	-1.923%	11	360	+57.647%
2026-01-29	10.8000	10.8000	9.7000	10.4000	-37.462%	25	350	+54.615%
2026-01-28	16.6300	16.6300	16.6300	16.6300	+0.971%	1	342	-3.307%
2026-01-27	16.4700	16.4700	16.4700	16.4700	+45.110%	1	342	-2.368%
2026-01-22	11.3500	11.3500	11.3500	11.3500	+0.889%	5	342	+41.674%
2026-01-21	11.0000	11.2500	11.0000	11.2500	-3.846%	3	337	+42.933%
2026-01-20	11.7500	11.7500	11.7000	11.7000	-6.400%	2	336	+37.436%
2026-01-15	12.6000	12.6000	12.5000	12.5000	-7.749%	12	335	+28.640%
2026-01-14	13.5500	13.5500	13.5500	13.5500	-7.823%	1	323	+18.672%
2026-01-08	14.9500	14.9500	14.7000	14.7000	-10.638%	2	322	+9.388%
2026-01-07	16.4000	16.5000	16.4000	16.4500	+11.905%	42	321	-2.249%
2026-01-05	14.6500	14.7000	14.6500	14.7000	0.000%	2	309	+9.388%
2026-01-02	15.2000	15.2000	14.7000	14.7000	-9.816%	160	309	+9.388%
2025-12-31	16.3500	16.3500	16.3000	16.3000	-5.780%	15	354	-1.350%
2025-12-22	17.4700	17.6000	17.3000	17.3000	-1.705%	5	354	-7.052%
2025-12-19	17.6000	17.6000	17.6000	17.6000	-2.977%	1	356	-8.636%
2025-12-18	18.0000	18.1400	18.0000	18.1400	+2.486%	5	356	-11.356%
2025-12-15	17.7100	17.7100	17.7000	17.7000	-5.600%	2	355	-9.153%
2025-12-10	18.7500	18.7500	18.7500	18.7500	-11.222%	1	355	-14.240%
2025-12-08	21.1200	21.1200	21.1200	21.1200	+12.042%	2	354	-23.864%
2025-12-05	18.8800	18.9700	18.8500	18.8500	+1.344%	5	354	-14.695%
2025-12-04	18.6000	18.6000	18.6000	18.6000	-0.800%	1	351	-13.548%
2025-12-03	19.6100	19.6100	18.7500	18.7500	+14.679%	2	350	-14.240%
2025-11-25	16.3500	16.3500	16.3500	16.3500	-3.540%	1	349	-1.651%
2025-11-24	16.9500	16.9500	16.9500	16.9500	-13.077%	1	348	-5.133%
2025-11-20	20.5000	20.5000	19.5000	19.5000	-4.878%	4	349	-17.538%
2025-11-19	21.0500	21.0500	20.5000	20.5000	-18.164%	4	350	-21.561%
2025-11-17	25.4900	25.4900	25.0500	25.0500	+1.623%	5	350	-35.808%
2025-11-14	24.2400	24.6500	24.2400	24.6500	-5.916%	11	350	-34.767%
2025-11-13	26.5000	26.5000	26.2000	26.2000	+3.312%	5	346	-38.626%
2025-11-12	25.3600	25.3600	25.3600	25.3600	+2.922%	1	346	-36.593%
2025-11-10	24.6400	24.6400	24.6400	24.6400	-7.368%	1	346	-34.740%
2025-10-31	26.6000	26.6000	26.6000	26.6000	-3.413%	1	345	-39.549%
2025-10-30	28.3700	28.3700	27.5400	27.5400	-15.521%	12	344	-41.612%
2025-10-29	32.0500	32.6000	32.0300	32.6000	-0.458%	16	339	-50.675%
2025-10-28	32.7500	32.7500	32.7500	32.7500	+16.135%	21	346	-50.901%
2025-10-27	28.3400	28.3400	28.1100	28.2000	+12.530%	3	348	-42.979%
2025-10-23	25.0600	25.0600	25.0600	25.0600	+2.286%	1	348	-35.834%
2025-10-22	24.5000	24.5000	24.5000	24.5000	+6.291%	1	349	-34.367%
2025-10-21	23.0500	23.0500	23.0500	23.0500	+0.875%	1	349	-30.239%
2025-10-20	22.8500	22.8500	22.8500	22.8500	+0.440%	1	349	-29.628%
2025-10-16	22.7500	22.7500	22.7500	22.7500	-3.109%	1	348	-29.319%
2025-10-15	23.4000	23.4800	23.4000	23.4800	+8.956%	4	348	-31.516%
2025-10-14	21.5500	21.5500	21.5500	21.5500	-3.838%	1	352	-25.383%
2025-10-13	22.4100	22.4100	22.4100	22.4100	-5.443%	1	352	-28.246%
2025-10-10	23.9300	23.9300	23.1800	23.7000	+0.211%	54	352	-32.152%
2025-10-09	23.9900	24.0700	23.6500	23.6500	-3.705%	6	353	-32.008%
2025-10-08	24.5500	24.8500	24.5400	24.5600	+0.286%	7	354	-34.528%
2025-10-07	25.1800	25.1800	23.7000	24.4900	-4.411%	89	354	-34.341%
2025-10-06	22.3600	25.6600	22.3600	25.6200	+16.986%	56	317	-37.237%
2025-10-03	21.9700	23.7700	21.5800	21.9000	+1.860%	288	299	-26.575%
2025-10-02	22.0000	22.7100	20.5900	21.5000	-3.975%	172	172	-25.209%
2025-10-01	21.0000	22.4500	20.5000	22.3900	+2.706%	382	122	-28.182%
2025-09-30	21.2500	21.8000	21.2500	21.8000	+2.347%	20	34	-26.239%
2025-09-29	20.6000	21.5000	20.6000	21.3000	+4.668%	20	24	-24.507%
2025-09-26	20.7000	20.7000	19.9000	20.3500	+4.092%	17	12	-20.983%
2025-09-25	19.7000	20.4500	19.5500	19.5500	-4.634%	10	12	-17.749%
2025-09-24	20.5000	20.5000	20.5000	20.5000	0.000%	3	3	-21.561%