Dark

MSFT20280121C800
MSFT Jan 21 2028 800.00 Call (MSFT280121C00800000)
option OPRA

EOD

Aug 3, 2026

15.55+36.404%(+4.15)358

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	12.2100	16.5500	12.2100	15.5500	+36.404%	358	4,302	0.000%
2026-07-31	10.0000	11.8000	10.0000	11.4000	+7.345%	80	4,445	+36.404%
2026-07-30	10.4500	11.4000	9.0000	10.6200	+51.714%	812	4,459	+46.422%
2026-07-29	7.8000	8.3000	6.9000	7.0000	-16.067%	45	4,776	+122.143%
2026-07-28	7.2000	8.5800	7.2000	8.3400	+11.200%	70	4,775	+86.451%
2026-07-27	8.2500	8.2500	7.5000	7.5000	+1.351%	112	4,725	+107.333%
2026-07-24	8.5000	8.5000	7.4000	7.4000	-0.671%	37	4,669	+110.135%
2026-07-23	8.5000	8.5500	7.2500	7.4500	-12.865%	131	4,668	+108.725%
2026-07-22	9.4200	9.5000	8.4000	8.5500	-8.065%	87	4,611	+81.871%
2026-07-21	9.6000	9.7000	9.3000	9.3000	-6.439%	14	4,546	+67.204%
2026-07-20	9.2000	10.3000	9.2000	9.9400	+4.084%	99	4,541	+56.439%
2026-07-17	10.3500	10.3500	8.7900	9.5500	-4.786%	37	4,546	+62.827%
2026-07-16	9.6300	10.9000	9.1000	10.0300	+6.702%	150	4,545	+55.035%
2026-07-15	8.9300	10.0000	8.9300	9.4000	+8.046%	64	4,529	+65.426%
2026-07-14	8.6000	9.0000	8.3500	8.7000	-7.447%	49	4,535	+78.736%
2026-07-13	9.4000	9.7000	8.9000	9.4000	+8.046%	48	4,499	+65.426%
2026-07-10	8.6900	9.4500	8.3500	8.7000	+1.754%	69	4,503	+78.736%
2026-07-09	7.4500	8.5500	7.4500	8.5500	+4.268%	73	4,510	+81.871%
2026-07-08	8.5000	8.5000	8.0500	8.2000	-10.870%	33	4,466	+89.634%
2026-07-07	9.5900	10.0000	9.2000	9.2000	-0.541%	42	4,454	+69.022%
2026-07-06	9.6000	9.9000	8.9800	9.2500	-7.315%	236	4,459	+68.108%
2026-07-02	9.7300	10.3000	9.2000	9.9800	+8.478%	328	4,364	+55.812%
2026-07-01	8.7000	9.9800	8.6000	9.2000	+13.022%	354	4,364	+69.022%
2026-06-30	8.5000	8.5000	7.8500	8.1400	+4.359%	55	4,233	+91.032%
2026-06-29	8.9000	9.0000	7.6000	7.8000	-8.879%	115	4,203	+99.359%
2026-06-26	7.8000	8.9800	7.0800	8.5600	+21.418%	835	4,186	+81.659%
2026-06-25	7.6100	7.6100	6.6500	7.0500	-2.083%	717	4,051	+120.567%
2026-06-24	8.2800	8.4000	7.1300	7.2000	-8.280%	371	4,016	+115.972%
2026-06-23	8.4000	8.4000	7.5200	7.8500	+6.081%	136	3,928	+98.089%
2026-06-22	8.5500	8.8500	7.4000	7.4000	-13.551%	209	3,892	+110.135%
2026-06-18	7.9500	9.1200	7.9500	8.5600	+2.270%	106	3,778	+81.659%
2026-06-17	9.0000	9.3000	8.2000	8.3700	-11.895%	67	3,778	+85.783%
2026-06-16	10.1900	10.2500	9.4500	9.5000	-9.953%	85	3,778	+63.684%
2026-06-15	10.4500	10.8500	10.2500	10.5500	+5.500%	39	3,753	+47.393%
2026-06-12	9.5000	10.0000	8.9800	10.0000	+2.564%	285	3,753	+55.500%
2026-06-11	9.3500	9.7500	8.5000	9.7500	+1.563%	75	3,677	+59.487%
2026-06-10	9.8500	10.7000	9.5000	9.6000	-6.796%	78	3,671	+61.979%
2026-06-09	11.1800	11.2000	9.8500	10.3000	-11.207%	422	3,664	+50.971%
2026-06-08	10.9500	11.6000	10.5000	11.6000	-2.110%	78	3,768	+34.052%
2026-06-05	13.2000	13.2000	11.1000	11.8500	-7.782%	369	3,759	+31.224%
2026-06-04	12.9000	13.5000	12.5000	12.8500	-0.925%	402	3,682	+21.012%
2026-06-03	14.5000	14.5000	12.6000	12.9700	-12.953%	351	3,605	+19.892%
2026-06-02	15.0500	16.0000	14.7500	14.9000	-16.760%	848	3,451	+4.362%
2026-06-01	14.7000	18.2500	14.7000	17.9000	+36.122%	393	3,058	-13.128%
2026-05-29	11.3500	13.1500	10.8000	13.1500	+34.184%	580	2,926	+18.251%
2026-05-28	8.7000	10.2100	8.7000	9.8000	+14.620%	108	2,641	+58.673%
2026-05-27	8.3000	9.1500	8.2000	8.5500	-0.581%	31	2,657	+81.871%
2026-05-26	8.5700	9.0000	8.3500	8.6000	-0.578%	166	2,643	+80.814%
2026-05-22	8.1900	9.0000	8.1300	8.6500	+0.816%	24	2,551	+79.769%
2026-05-21	9.0000	9.0000	8.3000	8.5800	+4.634%	95	2,542	+81.235%
2026-05-20	8.2000	8.4000	7.7000	8.2000	+1.235%	49	2,542	+89.634%
2026-05-19	9.0000	9.2500	7.0500	8.1000	-4.706%	33	2,471	+91.975%
2026-05-18	8.5000	8.5000	7.8000	8.5000	+6.250%	55	2,471	+82.941%
2026-05-15	7.7800	8.8000	6.5500	8.0000	+10.803%	171	2,471	+94.375%
2026-05-14	6.3000	7.5400	6.3000	7.2200	+12.813%	75	2,515	+115.374%
2026-05-13	5.8000	6.4000	5.8000	6.4000	+3.226%	72	2,558	+142.969%
2026-05-12	6.6000	6.9000	6.1000	6.2000	-6.767%	36	2,558	+150.806%
2026-05-11	6.5000	7.0500	6.2400	6.6500	-2.206%	87	2,558	+133.835%
2026-05-08	7.3800	7.3800	6.6000	6.8000	-4.225%	46	2,600	+128.676%
2026-05-07	7.0000	7.6000	7.0000	7.1000	+8.397%	63	2,590	+119.014%
2026-05-06	5.9700	6.9000	5.9000	6.5500	-4.380%	68	2,617	+137.405%
2026-05-05	6.6000	6.8500	6.0600	6.8500	+5.385%	51	2,626	+127.007%
2026-05-04	7.2000	7.2500	6.5000	6.5000	-7.801%	35	2,643	+139.231%
2026-05-01	7.5000	8.7000	7.0000	7.0500	+2.770%	64	2,620	+120.567%
2026-04-30	8.8500	8.8500	6.1500	6.8600	-26.237%	235	2,620	+126.676%
2026-04-29	9.2600	9.5000	8.9000	9.3000	-2.105%	324	2,528	+67.204%
2026-04-28	9.1000	9.7500	8.9000	9.5000	+5.556%	117	2,365	+63.684%
2026-04-27	8.1000	9.1500	8.1000	9.0000	+2.857%	47	2,362	+72.778%
2026-04-24	7.7000	8.7500	7.7000	8.7500	+14.230%	49	2,338	+77.714%
2026-04-23	8.0900	8.7000	7.3800	7.6600	-16.739%	37	2,333	+103.003%
2026-04-22	8.5000	9.2000	8.4000	9.2000	+12.195%	69	2,321	+69.022%
2026-04-21	7.9500	9.0500	7.9500	8.2000	+10.067%	99	2,309	+89.634%
2026-04-20	7.6800	8.1000	7.3600	7.4500	-8.924%	20	2,309	+108.725%
2026-04-17	8.5000	9.5000	7.5000	8.1800	+2.250%	106	2,303	+90.098%
2026-04-16	8.0000	8.4000	7.6000	8.0000	+6.667%	143	2,280	+94.375%
2026-04-15	6.5500	8.0000	6.5500	7.5000	+15.385%	244	2,287	+107.333%
2026-04-14	5.7000	6.8000	5.7000	6.5000	+17.541%	61	2,182	+139.231%
2026-04-13	4.3000	5.5300	4.3000	5.5300	+40.000%	213	2,197	+181.193%
2026-04-10	3.8000	4.1000	3.8000	3.9500	+9.722%	61	2,246	+293.671%
2026-04-09	3.6000	3.7000	3.4000	3.6000	-4.000%	49	2,232	+331.944%
2026-04-08	4.2000	4.2200	3.5500	3.7500	+4.167%	46	2,208	+314.667%
2026-04-07	3.6500	3.7000	3.4800	3.6000	-2.703%	18	2,177	+331.944%
2026-04-06	3.9500	3.9500	3.7000	3.7000	-3.896%	41	2,173	+320.270%
2026-04-02	3.8000	4.0000	3.5400	3.8500	-1.282%	43	2,184	+303.896%
2026-04-01	3.8000	4.0000	3.7500	3.9000	+2.632%	52	2,184	+298.718%
2026-03-31	4.1800	4.1800	3.6000	3.8000	+10.145%	24	2,180	+309.211%
2026-03-30	3.7700	3.7800	3.4000	3.4500	-4.167%	25	2,174	+350.725%
2026-03-27	3.5200	3.7000	3.4500	3.6000	-4.000%	47	2,175	+331.944%
2026-03-26	3.7500	3.9300	3.6000	3.7500	-1.055%	88	2,175	+314.667%
2026-03-25	3.8500	3.9000	3.6500	3.7900	-3.316%	120	2,131	+310.290%
2026-03-24	4.3000	4.3000	3.8000	3.9200	-8.837%	60	2,126	+296.684%
2026-03-23	4.4000	4.6800	4.3000	4.3000	-6.522%	85	2,124	+261.628%
2026-03-20	4.6400	4.7000	4.4500	4.6000	-3.158%	91	2,112	+238.043%
2026-03-19	4.7500	4.8500	4.5500	4.7500	-2.062%	161	2,090	+227.368%
2026-03-18	5.0000	5.0200	4.7900	4.8500	-6.731%	47	2,151	+220.619%
2026-03-17	5.6000	5.7500	5.1000	5.2000	-5.455%	122	2,152	+199.038%
2026-03-16	5.7000	5.7000	5.3500	5.5000	-0.542%	109	2,222	+182.727%
2026-03-13	6.0000	6.0000	5.5300	5.5300	-8.595%	70	2,144	+181.193%
2026-03-12	6.3000	6.3500	6.0500	6.0500	-3.662%	37	2,178	+157.025%
2026-03-11	6.6500	6.8000	6.1500	6.2800	-3.385%	36	2,177	+147.611%
2026-03-10	6.7400	6.7500	6.3500	6.5000	-4.412%	32	2,173	+139.231%
2026-03-09	7.0500	7.1000	6.6000	6.8000	-7.483%	42	2,169	+128.676%
2026-03-06	8.2100	8.5000	7.3500	7.3500	-10.366%	152	2,207	+111.565%
2026-03-05	8.2000	8.2500	7.8300	8.2000	+6.218%	127	2,194	+89.634%
2026-03-04	7.8000	8.2000	7.5300	7.7200	+0.260%	61	2,202	+101.425%
2026-03-03	7.0000	7.9000	6.8200	7.7000	+8.451%	150	2,211	+101.948%
2026-03-02	7.1000	7.2500	7.1000	7.1000	+4.412%	35	2,192	+119.014%
2026-02-27	6.7600	7.0500	6.6600	6.8000	-6.207%	14	2,188	+128.676%
2026-02-26	7.4000	7.6400	7.1000	7.2500	+5.072%	71	2,186	+114.483%
2026-02-25	6.1500	6.9000	6.1500	6.9000	+13.115%	77	2,185	+125.362%
2026-02-24	5.7000	6.1500	5.6500	6.1000	+7.965%	173	2,185	+154.918%
2026-02-23	5.9500	6.0000	5.6500	5.6500	-8.871%	81	2,070	+175.221%
2026-02-20	6.1500	6.3500	6.0400	6.2000	-2.973%	30	2,029	+150.806%
2026-02-19	6.3400	6.8500	6.1300	6.3900	-0.156%	25	2,012	+143.349%
2026-02-18	6.0500	6.4000	6.0000	6.4000	+6.312%	24	2,004	+142.969%
2026-02-17	6.2300	6.4500	5.9000	6.0200	-10.149%	74	1,990	+158.306%
2026-02-13	6.4500	6.8000	6.2300	6.7000	-0.593%	30	1,996	+132.090%
2026-02-12	6.5000	6.9000	6.5000	6.7400	-0.736%	44	1,996	+130.712%
2026-02-11	6.9000	6.9000	6.6000	6.7900	-5.300%	39	1,996	+129.013%
2026-02-10	7.5300	8.6000	7.1700	7.1700	-2.449%	61	1,990	+116.876%
2026-02-09	7.0000	7.4000	7.0000	7.3500	+13.953%	53	2,014	+111.565%
2026-02-06	5.9000	6.4500	5.6500	6.4500	+13.158%	129	2,007	+141.085%
2026-02-05	6.2500	6.5000	5.5700	5.7000	-14.286%	115	1,993	+172.807%
2026-02-04	6.5000	7.0000	6.5000	6.6500	+6.400%	76	1,930	+133.835%
2026-02-03	6.8000	6.8000	6.2500	6.2500	-12.831%	127	1,915	+148.800%
2026-02-02	8.1500	8.1500	7.1700	7.1700	-12.025%	83	1,812	+116.876%
2026-01-30	9.4500	9.4500	7.8000	8.1500	-5.343%	80	1,750	+90.798%
2026-01-29	9.1000	9.1500	7.4700	8.6100	-38.762%	388	1,699	+80.604%
2026-01-28	13.0000	14.0600	13.0000	14.0600	+6.113%	28	1,499	+10.597%
2026-01-27	13.0000	13.2500	12.7800	13.2500	+8.429%	25	1,501	+17.358%
2026-01-26	11.9500	12.6000	11.9500	12.2200	+7.193%	83	1,497	+27.250%
2026-01-23	9.4500	12.0000	9.4400	11.4000	+23.913%	119	1,446	+36.404%
2026-01-22	8.7500	9.5300	8.7500	9.2000	+8.235%	25	1,432	+69.022%
2026-01-21	9.0000	9.0000	8.2500	8.5000	-7.104%	71	1,408	+82.941%
2026-01-20	9.3500	9.3500	8.4800	9.1500	-6.154%	23	1,362	+69.945%
2026-01-16	9.7500	10.0500	9.7500	9.7500	0.000%	24	1,330	+59.487%
2026-01-15	10.3000	10.3000	9.7000	9.7500	+2.094%	26	1,330	+59.487%
2026-01-14	10.3000	10.5000	9.5500	9.5500	-8.612%	22	1,318	+62.827%
2026-01-13	10.7000	10.9200	10.1800	10.4500	-7.111%	53	1,305	+48.804%
2026-01-12	11.4500	11.6000	11.2000	11.2500	-2.003%	62	1,278	+38.222%
2026-01-09	11.3000	11.5300	11.0000	11.4800	-1.459%	60	1,218	+35.453%
2026-01-08	11.4500	11.7000	11.3000	11.6500	-3.400%	13	1,172	+33.476%
2026-01-07	12.0000	13.3300	11.9000	12.0600	+2.203%	76	1,166	+28.939%
2026-01-06	11.0500	11.8000	11.0500	11.8000	+4.425%	31	1,172	+31.780%
2026-01-05	11.2000	11.5400	11.0000	11.3000	-0.877%	28	1,121	+37.611%
2026-01-02	12.0300	12.0400	11.2000	11.4000	-9.524%	32	1,121	+36.404%
2025-12-31	12.8000	12.8400	12.6000	12.6000	-4.906%	21	1,101	+23.413%
2025-12-30	13.0500	13.2500	13.0500	13.2500	+1.923%	19	1,101	+17.358%
2025-12-29	13.3000	13.4000	12.7900	13.0000	-2.985%	13	1,094	+19.615%
2025-12-26	13.4500	13.4500	13.3000	13.4000	-2.899%	11	1,086	+16.045%
2025-12-24	13.7000	13.8000	13.7000	13.8000	+2.222%	2	1,084	+12.681%
2025-12-23	13.2500	13.5000	13.2500	13.5000	+0.372%	2	1,084	+15.185%
2025-12-22	13.7100	13.7100	13.4500	13.4500	-0.370%	10	1,082	+15.613%
2025-12-19	13.8500	13.8500	13.5000	13.5000	-3.709%	28	1,076	+15.185%
2025-12-18	13.0500	14.3000	13.0500	14.0200	+5.414%	26	1,056	+10.913%
2025-12-17	13.3000	13.4500	13.3000	13.3000	-1.481%	29	1,051	+16.917%
2025-12-16	13.1000	13.6500	13.1000	13.5000	+0.897%	20	1,037	+15.185%
2025-12-15	14.0000	14.3000	13.2700	13.3800	-10.201%	10	1,019	+16.218%
2025-12-12	15.3500	15.3500	14.6500	14.9000	-4.731%	15	1,012	+4.362%
2025-12-11	15.0000	16.0000	15.0000	15.6400	+4.267%	5	1,000	-0.575%
2025-12-10	15.2500	15.2800	14.7500	15.0000	-10.180%	100	999	+3.667%
2025-12-09	16.6000	16.7500	16.5100	16.7000	+0.481%	10	985	-6.886%
2025-12-08	16.1500	16.8500	16.1500	16.6200	+10.800%	22	983	-6.438%
2025-12-05	15.5000	15.5000	15.0000	15.0000	+1.010%	2	976	+3.667%
2025-12-04	14.8500	14.8500	14.8500	14.8500	+1.434%	1	975	+4.714%
2025-12-03	15.6200	15.7000	14.2600	14.6400	-7.925%	46	974	+6.216%
2025-12-02	15.9500	16.1500	15.9000	15.9000	-1.242%	4	935	-2.201%
2025-12-01	15.6800	16.1000	15.5500	16.1000	-3.995%	11	933	-3.416%
2025-11-28	16.5500	17.2400	16.5500	16.7700	+5.207%	12	925	-7.275%
2025-11-26	15.0200	16.2500	14.8500	15.9400	+15.927%	63	927	-2.447%
2025-11-25	12.5400	13.8000	12.5400	13.7500	+1.701%	12	927	+13.091%
2025-11-24	13.4000	13.6500	13.0000	13.5200	+0.148%	32	923	+15.015%
2025-11-21	15.5000	15.6800	13.5000	13.5000	-15.730%	66	900	+15.185%
2025-11-20	17.0000	17.0500	15.3300	16.0200	-4.926%	92	879	-2.934%
2025-11-19	17.8000	17.9000	16.3000	16.8500	-7.418%	104	817	-7.715%
2025-11-18	18.5000	18.5000	17.3300	18.2000	-8.818%	40	733	-14.560%
2025-11-17	20.3500	20.7000	19.8500	19.9600	+0.050%	17	722	-22.094%
2025-11-14	19.8300	20.6500	19.8100	19.9500	+3.906%	22	726	-22.055%
2025-11-13	20.6000	20.9500	19.0000	19.2000	-7.022%	40	734	-19.010%
2025-11-12	20.0500	20.8500	18.8500	20.6500	+6.774%	41	725	-24.697%
2025-11-11	19.5000	19.5000	18.7500	19.3400	-0.668%	43	730	-19.597%
2025-11-10	19.0000	19.8000	18.9000	19.4700	+5.243%	74	749	-20.134%
2025-11-07	19.0700	19.2500	18.2500	18.5000	-1.333%	65	715	-15.946%
2025-11-06	20.2500	20.2500	18.4000	18.7500	-6.250%	29	691	-17.067%
2025-11-05	19.6000	20.2100	19.6000	20.0000	-0.249%	31	675	-22.250%
2025-11-04	19.7100	20.0900	19.4000	20.0500	-1.232%	25	649	-22.444%
2025-11-03	22.2000	22.2000	20.3000	20.3000	-4.471%	119	581	-23.399%
2025-10-31	21.4000	21.9000	20.6500	21.2500	-4.063%	778	581	-26.824%
2025-10-30	24.4500	24.8900	21.6800	22.1500	-17.811%	247	123	-29.797%
2025-10-29	25.8000	26.9500	25.7500	26.9500	0.000%	25	0	-42.301%