Dark

MSFT20280121C775
MSFT Jan 21 2028 775.00 Call (MSFT280121C00775000)
option OPRA

EOD

Aug 3, 2026

18.50+39.098%(+5.20)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	17.4700	18.5000	17.4700	18.5000	+39.098%	9	1,305	0.000%
2026-07-31	13.0000	13.4000	13.0000	13.3000	+6.400%	6	1,307	+39.098%
2026-07-30	12.5000	12.5000	12.5000	12.5000	+35.135%	18	1,308	+48.000%
2026-07-28	9.2500	9.2500	9.2500	9.2500	+1.093%	1	1,322	+100.000%
2026-07-27	9.1500	9.1500	9.1500	9.1500	+7.018%	1	1,322	+102.186%
2026-07-23	8.5000	8.5500	8.5000	8.5500	-19.340%	4	1,322	+116.374%
2026-07-20	10.6000	10.6000	10.6000	10.6000	+6.000%	1	1,322	+74.528%
2026-07-17	10.0000	10.0000	10.0000	10.0000	-15.683%	1	1,322	+85.000%
2026-07-16	10.5000	11.8600	10.4500	11.8600	+16.389%	18	1,321	+55.987%
2026-07-13	10.1900	10.1900	10.1900	10.1900	-6.083%	25	1,320	+81.551%
2026-07-07	10.9500	10.9500	10.8500	10.8500	+5.034%	56	1,340	+70.507%
2026-07-06	10.5000	10.6000	10.3000	10.3300	+0.291%	71	1,302	+79.090%
2026-07-02	10.3000	10.3500	10.3000	10.3000	-4.186%	27	1,277	+79.612%
2026-07-01	9.6000	10.7500	9.6000	10.7500	+9.026%	97	1,277	+72.093%
2026-06-29	9.8600	9.8600	9.8600	9.8600	+9.556%	1	1,213	+87.627%
2026-06-26	9.1000	10.5000	8.8500	9.0000	-17.808%	94	1,213	+105.556%
2026-06-16	10.9500	10.9500	10.9500	10.9500	-4.367%	1	1,183	+68.950%
2026-06-15	11.4500	11.4500	11.4500	11.4500	+10.096%	1	1,183	+61.572%
2026-06-12	10.4500	10.4500	10.4000	10.4000	+7.216%	19	1,183	+77.885%
2026-06-11	9.7000	9.7000	9.7000	9.7000	-19.901%	5	1,173	+90.722%
2026-06-08	12.2000	12.2000	12.1100	12.1100	-8.947%	6	1,171	+52.766%
2026-06-05	13.3500	13.3500	13.3000	13.3000	-6.338%	6	1,170	+39.098%
2026-06-04	14.2000	14.2000	14.2000	14.2000	-1.320%	1	1,167	+30.282%
2026-06-03	14.5500	14.5500	14.3900	14.3900	-15.103%	4	1,168	+28.562%
2026-06-02	16.8500	17.0300	16.8500	16.9500	-11.719%	9	1,166	+9.145%
2026-06-01	19.1500	19.3500	18.8500	19.2000	+37.143%	14	1,161	-3.646%
2026-05-29	13.5000	14.0000	13.5000	14.0000	+22.699%	63	1,155	+32.143%
2026-05-28	11.4100	11.4100	11.4100	11.4100	+15.603%	1	1,130	+62.138%
2026-05-27	9.8700	9.8700	9.8700	9.8700	+5.000%	1	1,130	+87.437%
2026-05-19	9.4000	9.4000	9.4000	9.4000	+4.444%	1	1,129	+96.809%
2026-05-15	9.0000	9.0000	9.0000	9.0000	+5.882%	2	1,129	+105.556%
2026-05-07	8.9200	8.9200	8.2000	8.5000	+15.646%	12	1,129	+117.647%
2026-05-05	7.3500	7.3500	7.3500	7.3500	-12.915%	1	1,129	+151.701%
2026-05-01	8.4400	8.4400	8.4400	8.4400	+6.835%	1	1,129	+119.194%
2026-04-30	7.6900	7.9000	7.6000	7.9000	-24.762%	90	1,129	+134.177%
2026-04-29	10.5000	10.5000	10.5000	10.5000	+5.847%	2	1,124	+76.190%
2026-04-24	9.2500	9.9200	9.2500	9.9200	+5.757%	25	1,124	+86.492%
2026-04-22	9.3800	9.3800	9.3800	9.3800	+3.646%	2	1,104	+97.228%
2026-04-20	9.0500	9.0500	9.0500	9.0500	-15.814%	1	1,105	+104.420%
2026-04-17	9.7900	10.7500	9.7900	10.7500	+27.824%	4	1,105	+72.093%
2026-04-15	7.4500	8.4100	7.4500	8.4100	+13.649%	7	1,104	+119.976%
2026-04-14	7.3000	7.4000	7.3000	7.4000	+59.140%	12	1,105	+150.000%
2026-04-10	4.6500	4.6500	4.6500	4.6500	+6.407%	1	1,111	+297.849%
2026-03-31	4.3600	4.3700	4.3600	4.3700	+5.301%	24	1,111	+323.341%
2026-03-27	4.1500	4.1500	4.1500	4.1500	-6.742%	10	1,091	+345.783%
2026-03-25	4.4500	4.4500	4.4500	4.4500	-2.198%	2	1,091	+315.730%
2026-03-24	4.5500	4.5500	4.5500	4.5500	-14.953%	1	1,091	+306.593%
2026-03-20	5.2500	5.3500	5.2500	5.3500	-0.187%	75	1,091	+245.794%
2026-03-19	5.3600	5.3600	5.3600	5.3600	-14.240%	40	1,091	+245.149%
2026-03-16	6.2500	6.2500	6.2500	6.2500	-13.793%	1	1,091	+196.000%
2026-03-12	7.2500	7.2500	7.2500	7.2500	-5.844%	1	1,091	+155.172%
2026-03-10	7.7000	7.7000	7.7000	7.7000	-7.229%	9	1,090	+140.260%
2026-03-02	8.3000	8.3000	8.3000	8.3000	+6.547%	1	1,090	+122.892%
2026-02-27	7.7900	7.7900	7.7900	7.7900	+18.569%	2	1,090	+137.484%
2026-02-24	6.5700	6.5700	6.5700	6.5700	-5.468%	3	1,090	+181.583%
2026-02-17	7.1000	7.1000	6.9000	6.9500	-6.711%	46	1,090	+166.187%
2026-02-13	7.4500	7.4500	7.4500	7.4500	-1.974%	4	1,087	+148.322%
2026-02-12	7.6000	7.6000	7.6000	7.6000	+10.949%	4	1,087	+143.421%
2026-02-06	6.8500	6.8500	6.8500	6.8500	0.000%	1	1,087	+170.073%
2026-02-05	7.0000	7.0000	6.8500	6.8500	-9.272%	10	1,086	+170.073%
2026-02-03	7.7500	7.8000	7.5500	7.5500	-10.119%	10	1,078	+145.033%
2026-02-02	8.5500	8.5500	8.4000	8.4000	-10.160%	3	1,078	+120.238%
2026-01-30	9.3500	9.3500	9.3500	9.3500	-6.030%	1	1,078	+97.861%
2026-01-29	9.6000	9.9500	8.8600	9.9500	-36.865%	4	1,078	+85.930%
2026-01-28	15.7600	15.7600	15.7600	15.7600	+12.331%	2	1,078	+17.386%
2026-01-23	11.0300	14.0300	11.0300	14.0300	+39.602%	32	1,078	+31.860%
2026-01-22	10.0500	10.0500	10.0500	10.0500	+4.470%	29	1,053	+84.080%
2026-01-21	9.7500	9.7500	9.6200	9.6200	-9.925%	9	1,053	+92.308%
2026-01-20	10.6800	10.6800	10.6800	10.6800	-7.931%	1	1,054	+73.221%
2026-01-16	11.8500	11.8500	11.6000	11.6000	-9.728%	2	1,055	+59.483%
2026-01-12	12.8500	12.8500	12.8500	12.8500	-3.019%	1	1,055	+43.969%
2026-01-05	13.1500	13.2500	13.1500	13.2500	-17.342%	17	1,054	+39.623%
2025-12-22	16.0300	16.0300	16.0300	16.0300	-7.821%	2	1,054	+15.409%
2025-12-10	17.3900	17.3900	17.3900	17.3900	-9.896%	4	1,054	+6.383%
2025-12-09	19.3000	19.3000	19.3000	19.3000	+4.324%	9	1,050	-4.145%
2025-12-02	18.5000	18.5000	18.5000	18.5000	+1.370%	1	1,059	0.000%
2025-12-01	18.2500	18.2500	18.2500	18.2500	-5.195%	1	1,059	+1.370%
2025-11-28	19.2500	19.2500	19.2500	19.2500	+4.620%	1	1,060	-3.896%
2025-11-26	18.4000	18.4000	18.4000	18.4000	+12.883%	1	1,059	+0.543%
2025-11-25	14.4500	16.3000	14.4500	16.3000	+5.161%	12	1,059	+13.497%
2025-11-24	15.2000	15.5000	15.2000	15.5000	-13.889%	11	1,059	+19.355%
2025-11-20	19.0000	19.0000	18.0000	18.0000	-7.025%	11	1,059	+2.778%
2025-11-19	19.4400	19.4400	19.3600	19.3600	-8.894%	2	1,064	-4.442%
2025-11-18	20.6300	21.2500	19.7800	21.2500	-6.470%	6	1,064	-12.941%
2025-11-14	22.7200	22.7200	22.7200	22.7200	+2.112%	1	1,063	-18.574%
2025-11-13	23.8500	23.8500	22.2500	22.2500	+0.225%	1,537	1,063	-16.854%
2025-11-12	22.1100	22.2000	22.1100	22.2000	+3.016%	4	81	-16.667%
2025-11-06	21.6500	22.1000	21.5500	21.5500	-15.357%	3	81	-14.153%
2025-10-30	25.4300	25.4600	25.4300	25.4600	-14.103%	20	79	-27.337%
2025-10-29	29.6400	29.6400	29.6400	29.6400	-2.339%	22	61	-37.584%
2025-10-28	30.3500	30.3500	30.3500	30.3500	+20.055%	1	39	-39.044%
2025-10-27	25.2800	25.2800	25.2800	25.2800	+7.437%	1	38	-26.820%
2025-10-24	23.5300	23.5300	23.5300	23.5300	+13.125%	1	38	-21.377%
2025-10-20	20.8000	20.8000	20.8000	20.8000	-2.164%	36	38	-11.058%
2025-10-17	21.2600	21.2600	21.2600	21.2600	0.000%	2	2	-12.982%