Dark

MSFT20280121C240
MSFT Jan 21 2028 240.00 Call (MSFT280121C00240000)
option OPRA

EOD

Sep 29, 2026

284.06+3.615%(+9.91)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	279.6100	284.0600	279.6100	284.0600	+3.615%	27	542	0.000%
2026-09-23	274.1000	274.1500	274.1000	274.1500	+2.142%	2	542	+3.615%
2026-09-18	268.4000	268.4000	268.4000	268.4000	-0.408%	1	543	+5.835%
2026-09-15	269.5000	269.5000	269.5000	269.5000	0.000%	150	544	+5.403%
2026-09-11	269.5000	269.5000	269.5000	269.5000	-6.104%	1	544	+5.403%
2026-09-03	287.1500	287.1500	286.7700	287.0200	+2.875%	16	544	-1.031%
2026-08-27	279.0000	279.0000	279.0000	279.0000	+4.428%	1	543	+1.814%
2026-08-26	267.1700	267.1700	267.1700	267.1700	+1.297%	1	544	+6.322%
2026-08-25	263.7500	263.7500	263.7500	263.7500	+0.381%	50	545	+7.700%
2026-08-24	262.8000	262.8500	262.7500	262.7500	+2.237%	75	545	+8.110%
2026-08-21	257.0000	257.0000	257.0000	257.0000	+0.528%	25	558	+10.529%
2026-08-18	255.5700	255.6500	255.5700	255.6500	+1.079%	76	583	+11.113%
2026-08-17	252.9200	252.9200	252.9200	252.9200	-5.644%	1	583	+12.312%
2026-08-14	268.0500	268.0500	268.0500	268.0500	-5.716%	25	584	+5.973%
2026-08-10	282.6300	284.3000	282.6300	284.3000	+3.194%	2	609	-0.084%
2026-08-07	274.0000	275.5000	274.0000	275.5000	+1.732%	31	610	+3.107%
2026-08-06	270.8100	270.8100	270.8100	270.8100	+0.004%	2	580	+4.893%
2026-08-04	270.1000	270.8500	270.1000	270.8000	+2.189%	7	582	+4.897%
2026-08-03	265.0000	265.0000	265.0000	265.0000	+16.228%	1	583	+7.192%
2026-07-31	228.0000	228.0000	228.0000	228.0000	-1.299%	1	584	+24.588%
2026-07-30	220.0000	231.0000	220.0000	231.0000	+30.229%	24	585	+22.970%
2026-07-28	177.3800	177.3800	177.3800	177.3800	+2.502%	5	602	+60.142%
2026-07-27	173.0500	173.0500	173.0500	173.0500	+1.746%	4	607	+64.149%
2026-07-22	170.0800	170.0800	170.0800	170.0800	-5.089%	1	610	+67.016%
2026-07-21	179.2000	179.2000	179.2000	179.2000	+2.870%	2	610	+58.516%
2026-07-17	174.2000	174.2000	174.2000	174.2000	-2.828%	1	612	+63.065%
2026-07-16	178.9600	179.2700	178.9600	179.2700	+0.212%	2	612	+58.454%
2026-07-15	178.5700	179.0300	178.4700	178.8900	+6.387%	12	611	+58.790%
2026-07-14	167.0000	168.1500	167.0000	168.1500	-0.714%	30	611	+68.933%
2026-07-13	169.3600	169.3600	169.3600	169.3600	+1.110%	4	616	+67.726%
2026-07-10	166.7500	167.5000	166.7500	167.5000	+3.940%	2	619	+69.588%
2026-07-09	158.8000	161.1500	158.8000	161.1500	-2.746%	32	619	+76.271%
2026-07-08	165.7500	165.7500	165.7000	165.7000	-5.692%	30	589	+71.430%
2026-07-07	176.6000	176.6000	175.3500	175.7000	+4.366%	42	569	+61.673%
2026-07-06	166.2100	169.1500	166.2100	168.3500	-0.059%	32	557	+68.732%
2026-07-01	168.3500	168.4500	168.3500	168.4500	+6.715%	2	528	+68.632%
2026-06-30	153.9000	157.8500	153.9000	157.8500	+2.800%	209	527	+79.956%
2026-06-29	160.6000	160.6000	153.5500	153.5500	+10.072%	4	353	+84.995%
2026-06-25	143.0000	143.0000	139.5000	139.5000	-10.777%	32	349	+103.627%
2026-06-23	158.2000	158.4500	156.3500	156.3500	+2.190%	13	338	+81.682%
2026-06-22	154.0000	154.0000	153.0000	153.0000	-6.135%	7	336	+85.660%
2026-06-18	162.2200	163.5000	161.3500	163.0000	-2.541%	71	259	+74.270%
2026-06-17	167.2500	167.2500	167.2500	167.2500	-4.429%	1	259	+69.842%
2026-06-16	175.5000	175.5000	175.0000	175.0000	+2.778%	4	259	+62.320%
2026-06-12	170.2700	170.2700	170.2700	170.2700	-0.775%	1	262	+66.829%
2026-06-11	171.6000	171.6000	171.6000	171.6000	-4.310%	1	261	+65.536%
2026-06-10	180.6300	180.6300	179.3300	179.3300	-4.102%	2	260	+58.401%
2026-06-09	190.5300	191.0000	187.0000	187.0000	-1.966%	12	258	+51.904%
2026-06-08	192.5000	192.5000	190.7500	190.7500	-3.173%	2	249	+48.917%
2026-06-05	195.8600	197.0000	194.8000	197.0000	-5.288%	17	249	+44.193%
2026-06-03	208.0000	208.0000	208.0000	208.0000	-5.989%	2	244	+36.567%
2026-06-02	225.0000	225.0000	221.2500	221.2500	-2.443%	36	244	+28.389%
2026-05-29	226.8000	226.8000	226.7900	226.7900	+11.188%	2	214	+25.252%
2026-05-28	203.9700	203.9700	203.9700	203.9700	+3.538%	1	212	+39.266%
2026-05-19	204.9500	204.9500	197.0000	197.0000	-0.233%	13	211	+44.193%
2026-05-18	197.4600	197.4600	197.4600	197.4600	+1.585%	2	196	+43.857%
2026-05-08	194.2500	194.3800	194.2500	194.3800	-3.772%	36	196	+46.136%
2026-05-07	203.0000	203.0000	202.0000	202.0000	+5.055%	7	160	+40.624%
2026-05-06	194.0000	194.0000	192.2800	192.2800	+0.670%	4	167	+47.732%
2026-05-05	191.0000	191.0000	191.0000	191.0000	-1.900%	1	164	+48.723%
2026-05-04	194.4000	194.7000	194.4000	194.7000	+6.104%	4	163	+45.896%
2026-04-30	185.7000	185.7000	183.5000	183.5000	-9.757%	16	159	+54.801%
2026-04-29	202.3000	203.3400	202.3000	203.3400	+2.438%	2	147	+39.697%
2026-04-23	198.5000	198.5000	198.5000	198.5000	+0.379%	1	149	+43.103%
2026-04-21	197.7500	197.7500	197.7500	197.7500	-3.016%	1	149	+43.646%
2026-04-17	203.9000	203.9000	203.9000	203.9000	+2.129%	1	149	+39.313%
2026-04-16	199.6800	199.6800	199.6500	199.6500	+20.978%	4	148	+42.279%
2026-04-13	155.7500	165.0300	155.7500	165.0300	+6.471%	5	145	+72.126%
2026-04-10	155.0000	155.0000	155.0000	155.0000	-1.274%	1	143	+83.265%
2026-04-06	157.0000	157.0000	157.0000	157.0000	+4.493%	1	142	+80.930%
2026-03-31	149.0000	150.2500	149.0000	150.2500	+0.167%	2	141	+89.058%
2026-03-30	150.0000	150.0000	150.0000	150.0000	+3.907%	1	139	+89.373%
2026-03-27	146.5800	146.5800	144.3600	144.3600	-6.925%	3	140	+96.772%
2026-03-26	155.1000	155.1000	155.1000	155.1000	-3.274%	1	138	+83.146%
2026-03-25	158.7100	160.3500	158.4400	160.3500	-3.867%	4	139	+77.150%
2026-03-23	166.8000	166.8000	166.8000	166.8000	-8.326%	1	139	+70.300%
2026-03-16	181.9500	181.9500	181.9500	181.9500	+1.830%	1	138	+56.120%
2026-03-13	178.6800	178.6800	178.6800	178.6800	-5.834%	20	138	+58.977%
2026-03-04	189.7500	189.7500	189.7500	189.7500	+7.507%	10	128	+49.702%
2026-02-27	176.5000	176.5000	176.5000	176.5000	-2.297%	10	118	+60.941%
2026-02-25	180.4500	180.7000	180.4000	180.6500	+6.591%	20	98	+57.243%
2026-02-24	170.4500	170.4500	169.2400	169.4800	-1.178%	13	98	+67.607%
2026-02-23	171.5000	171.5000	171.5000	171.5000	-4.722%	1	86	+65.633%
2026-02-19	180.0000	180.0000	180.0000	180.0000	-1.800%	60	85	+57.811%
2026-02-13	183.3000	183.3000	183.3000	183.3000	+0.759%	2	36	+54.970%
2026-02-12	181.9000	181.9200	181.9000	181.9200	-6.946%	2	36	+56.146%
2026-02-11	195.5000	195.5000	195.5000	195.5000	+9.187%	1	35	+45.299%
2026-02-06	182.5500	182.5500	179.0500	179.0500	-7.943%	2	34	+58.648%
2026-02-04	194.5000	194.5000	194.5000	194.5000	+1.039%	1	33	+46.046%
2026-02-03	198.0000	198.0000	191.3900	192.5000	-5.591%	7	32	+47.564%
2026-02-02	207.1000	207.1000	203.9000	203.9000	-4.942%	12	29	+39.313%
2026-01-30	214.5000	214.5000	214.5000	214.5000	+4.050%	1	23	+32.429%
2026-01-29	206.1500	206.1500	206.1500	206.1500	-15.926%	1	22	+37.793%
2026-01-23	247.5000	247.5000	245.2000	245.2000	+3.307%	14	21	+15.848%
2026-01-16	237.6500	237.6500	237.3500	237.3500	-5.155%	3	12	+19.680%
2026-01-05	252.5300	252.5300	250.2500	250.2500	-5.744%	3	13	+13.510%
2025-12-30	265.8500	265.8500	265.5000	265.5000	+0.683%	3	13	+6.991%
2025-12-26	263.9000	263.9000	263.7000	263.7000	-0.517%	2	12	+7.721%
2025-12-18	261.7500	265.0700	261.7500	265.0700	+4.461%	4	11	+7.164%
2025-12-15	253.7500	253.7500	253.7500	253.7500	-1.932%	2	7	+11.945%
2025-12-10	260.1500	260.1500	258.7500	258.7500	-0.427%	2	5	+9.782%
2025-12-05	259.8600	259.8600	259.8600	259.8600	+0.332%	1	3	+9.313%
2025-12-04	259.0000	259.0000	259.0000	259.0000	-3.207%	1	2	+9.676%
2025-12-01	267.5800	267.5800	267.5800	267.5800	-1.025%	1	1	+6.159%
2025-11-28	270.9000	270.9000	270.3500	270.3500	0.000%	2	0	+5.071%