Dark

MSFT20280121C200
MSFT Jan 21 2028 200.00 Call (MSFT280121C00200000)
option OPRA

EOD

Sep 29, 2026

319.61-0.084%(-0.27)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	316.2700	319.6100	315.7400	319.6100	-0.084%	50	90	0.000%
2026-09-28	319.3500	319.8800	319.3500	319.8800	-1.766%	4	102	-0.084%
2026-09-25	325.6300	325.6300	325.6300	325.6300	+6.293%	2	101	-1.849%
2026-09-22	306.3500	306.3500	306.3500	306.3500	-2.746%	2	101	+4.328%
2026-09-14	315.0000	315.0000	315.0000	315.0000	-1.793%	1	102	+1.463%
2026-09-03	320.7500	320.7500	320.7500	320.7500	+0.549%	1	102	-0.355%
2026-08-31	319.0000	319.0000	319.0000	319.0000	+1.254%	1	103	+0.191%
2026-08-27	307.7500	315.0500	307.7500	315.0500	+7.529%	3	104	+1.447%
2026-08-21	293.1500	293.1500	292.9900	292.9900	-3.780%	2	105	+9.086%
2026-08-13	304.5000	304.5000	304.5000	304.5000	-0.164%	1	106	+4.962%
2026-08-12	308.8500	308.8500	305.0000	305.0000	-1.775%	5	107	+4.790%
2026-08-07	310.9100	310.9100	310.4000	310.5100	+3.331%	3	104	+2.931%
2026-08-05	303.0000	303.0000	300.5000	300.5000	+0.566%	2	105	+6.359%
2026-08-03	284.7500	301.1500	284.7500	298.8100	+11.893%	33	107	+6.961%
2026-07-31	265.0000	267.0500	265.0000	267.0500	+1.155%	2	111	+19.682%
2026-07-30	259.5900	266.4800	257.8000	264.0000	+25.410%	7	112	+21.064%
2026-07-28	210.5100	210.5100	210.5100	210.5100	+5.651%	1	114	+51.827%
2026-07-24	197.0200	199.2500	197.0200	199.2500	+2.706%	3	115	+60.407%
2026-07-23	194.0000	194.0000	194.0000	194.0000	-8.261%	1	114	+64.747%
2026-07-20	211.4700	211.4700	211.4700	211.4700	+1.400%	1	113	+51.137%
2026-07-17	210.1500	210.1500	208.5500	208.5500	-1.241%	3	114	+53.253%
2026-07-15	211.5400	211.5400	211.1700	211.1700	+5.380%	6	111	+51.352%
2026-07-14	200.3900	200.3900	200.3900	200.3900	-3.427%	1	108	+59.494%
2026-07-13	207.5000	207.5000	207.5000	207.5000	+3.714%	1	107	+54.029%
2026-07-10	198.7800	200.0700	198.7800	200.0700	+0.806%	3	107	+59.749%
2026-07-09	191.0000	198.4700	191.0000	198.4700	-4.925%	2	106	+61.037%
2026-07-07	208.7500	208.7500	208.7500	208.7500	+1.582%	1	104	+53.107%
2026-07-02	205.5000	205.5000	205.5000	205.5000	+1.985%	6	103	+55.528%
2026-07-01	193.0000	201.5000	193.0000	201.5000	+9.137%	5	103	+58.615%
2026-06-29	186.7500	186.7500	184.1000	184.6300	-2.209%	4	106	+73.108%
2026-06-26	184.8600	188.8000	184.8600	188.8000	+10.733%	2	104	+69.285%
2026-06-25	176.0000	176.2900	168.0000	170.5000	-7.838%	9	102	+87.455%
2026-06-22	194.9200	194.9200	185.0000	185.0000	-4.884%	16	93	+72.762%
2026-06-18	190.6100	194.5000	190.6100	194.5000	+0.258%	2	74	+64.324%
2026-06-17	196.8000	196.8000	194.0000	194.0000	-8.920%	4	74	+64.747%
2026-06-15	212.0000	213.0000	212.0000	213.0000	+4.156%	4	74	+50.052%
2026-06-12	199.0000	204.5000	199.0000	204.5000	-0.034%	6	72	+56.289%
2026-06-11	209.0000	209.0000	201.0000	204.5700	-5.423%	16	71	+56.235%
2026-06-10	216.8000	216.8000	216.3000	216.3000	-0.079%	2	57	+47.762%
2026-06-09	223.0000	223.0000	215.0000	216.4700	-5.265%	9	57	+47.646%
2026-06-08	226.5000	228.5000	226.5000	228.5000	-2.683%	2	59	+39.873%
2026-06-05	234.8000	234.8000	234.8000	234.8000	-4.163%	1	57	+36.120%
2026-06-04	245.0000	245.0000	245.0000	245.0000	+2.083%	7	56	+30.453%
2026-06-03	244.8400	244.8400	240.0000	240.0000	-6.615%	2	56	+33.171%
2026-06-02	257.5000	257.5000	257.0000	257.0000	-5.615%	6	54	+24.362%
2026-06-01	275.2900	277.0000	272.2900	272.2900	+14.091%	4	54	+17.379%
2026-05-28	238.6600	238.6600	238.6600	238.6600	+4.975%	2	50	+33.919%
2026-05-27	225.8000	227.3500	225.8000	227.3500	-2.659%	3	49	+40.581%
2026-05-22	233.5600	233.5600	233.5600	233.5600	-2.505%	1	47	+36.843%
2026-05-21	239.5600	239.5600	239.5600	239.5600	+3.147%	3	47	+33.415%
2026-05-20	232.1500	232.2500	232.1500	232.2500	-2.004%	2	47	+37.615%
2026-05-19	237.0000	237.0000	237.0000	237.0000	+0.211%	1	46	+34.857%
2026-05-15	231.2500	238.0800	231.2500	236.5000	+7.140%	4	46	+35.142%
2026-05-14	220.7400	220.7400	220.7400	220.7400	+1.700%	1	45	+44.790%
2026-05-13	217.0500	217.0500	217.0500	217.0500	-2.230%	1	44	+47.252%
2026-05-12	222.0000	222.0000	222.0000	222.0000	-6.329%	1	44	+43.968%
2026-05-07	240.0000	240.0000	237.0000	237.0000	+3.493%	3	44	+34.857%
2026-05-06	229.0000	229.0000	229.0000	229.0000	+2.548%	1	45	+39.568%
2026-05-05	223.3100	223.3100	223.3100	223.3100	-2.993%	1	45	+43.124%
2026-05-04	232.7500	232.7500	230.2000	230.2000	+6.574%	2	45	+38.840%
2026-04-30	226.0000	226.0000	215.8600	216.0000	-8.861%	5	44	+47.968%
2026-04-29	239.4000	239.4000	237.0000	237.0000	-1.250%	8	42	+34.857%
2026-04-27	239.0000	240.0000	239.0000	240.0000	+2.128%	3	42	+33.171%
2026-04-24	232.7900	235.0000	232.7900	235.0000	-1.153%	2	40	+36.004%
2026-04-17	241.0000	241.0000	237.0400	237.7400	+2.695%	5	38	+34.437%
2026-04-16	232.0000	232.0000	231.0000	231.5000	+10.766%	3	40	+38.060%
2026-04-14	206.0000	209.0000	206.0000	209.0000	+6.633%	4	37	+52.923%
2026-04-13	196.0000	196.0000	196.0000	196.0000	+5.105%	1	34	+63.066%
2026-04-10	189.0000	189.0000	186.3000	186.4800	+1.073%	4	33	+71.391%
2026-04-09	183.3300	184.5000	183.3300	184.5000	-2.639%	2	31	+73.230%
2026-04-01	189.5000	189.5000	189.5000	189.5000	+6.881%	1	31	+68.660%
2026-03-27	177.3000	177.3000	177.3000	177.3000	-4.084%	1	30	+80.265%
2026-03-26	184.8500	184.8500	184.8500	184.8500	-1.440%	5	30	+72.902%
2026-03-25	187.5000	187.7500	187.5000	187.5500	-0.998%	6	25	+70.413%
2026-03-24	189.4400	189.4400	189.4400	189.4400	-4.904%	1	19	+68.713%
2026-03-23	198.0000	199.2100	198.0000	199.2100	+0.322%	3	19	+60.439%
2026-03-20	198.9000	201.0600	198.5700	198.5700	-4.170%	9	17	+60.956%
2026-03-19	207.2100	207.2100	207.2100	207.2100	-5.771%	1	13	+54.244%
2026-03-10	220.8500	220.8500	219.0500	219.9000	+4.879%	10	14	+45.343%
2026-02-27	210.4400	210.4400	209.6700	209.6700	-2.479%	2	11	+52.435%
2026-02-26	215.0000	215.0000	215.0000	215.0000	+0.821%	1	9	+48.656%
2026-02-25	213.2000	213.2500	213.2000	213.2500	+7.161%	10	3	+49.876%
2026-02-23	202.8000	202.8000	199.0000	199.0000	0.000%	3	3	+60.608%