Dark

MSFT20280121C250
MSFT Jan 21 2028 250.00 Call (MSFT280121C00250000)
option OPRA

EOD

Sep 29, 2026

272.01-3.543%(-9.99)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	271.9700	272.3500	271.9700	272.0100	-3.543%	14	291	0.000%
2026-09-25	281.5000	284.0000	281.5000	282.0000	+7.224%	4	291	-3.543%
2026-09-24	258.5000	263.0000	258.5000	263.0000	+1.154%	2	292	+3.426%
2026-09-18	260.0000	260.0000	259.5100	260.0000	+0.775%	4	293	+4.619%
2026-09-16	258.0000	258.0000	258.0000	258.0000	-3.353%	1	295	+5.430%
2026-09-15	266.9500	266.9500	266.9500	266.9500	-1.574%	2	296	+1.895%
2026-09-14	268.4700	271.2200	268.4700	271.2200	-1.195%	30	298	+0.291%
2026-09-04	274.5000	274.5000	274.5000	274.5000	-1.613%	1	316	-0.907%
2026-08-28	279.0000	279.0000	279.0000	279.0000	+6.651%	1	316	-2.505%
2026-08-27	261.6000	261.6000	261.6000	261.6000	+1.004%	2	317	+3.979%
2026-08-26	259.0000	259.0000	259.0000	259.0000	+0.641%	1	319	+5.023%
2026-08-25	257.0000	257.3500	257.0000	257.3500	+4.402%	11	319	+5.697%
2026-08-19	246.5000	246.5000	246.5000	246.5000	-0.960%	1	328	+10.349%
2026-08-17	249.1000	249.1000	248.8900	248.8900	-3.740%	2	328	+9.289%
2026-08-12	258.3500	258.5600	258.3500	258.5600	-2.906%	3	330	+5.202%
2026-08-11	267.2700	267.2800	266.3000	266.3000	-4.209%	4	332	+2.144%
2026-08-10	272.1700	280.2000	272.1700	278.0000	+3.809%	7	335	-2.155%
2026-08-07	270.0500	270.0500	267.8000	267.8000	+2.124%	82	331	+1.572%
2026-08-06	262.2300	262.2300	262.2300	262.2300	+1.936%	3	387	+3.730%
2026-08-05	257.2500	257.2500	257.2500	257.2500	-1.850%	1	390	+5.738%
2026-08-04	261.0800	262.1000	261.0800	262.1000	+2.331%	4	391	+3.781%
2026-08-03	246.0000	256.8500	246.0000	256.1300	+12.043%	9	391	+6.200%
2026-07-31	221.0000	228.6000	221.0000	228.6000	+2.973%	10	392	+18.990%
2026-07-30	205.5000	222.0000	205.5000	222.0000	+30.757%	59	396	+22.527%
2026-07-29	164.5000	169.7800	164.5000	169.7800	+0.284%	3	416	+60.213%
2026-07-28	172.0000	172.0000	169.3000	169.3000	+2.265%	6	416	+60.667%
2026-07-27	165.0300	165.5500	164.3300	165.5500	+4.251%	3	421	+64.307%
2026-07-24	160.0500	160.0500	157.0000	158.8000	+1.743%	6	420	+71.291%
2026-07-23	157.2800	157.2800	155.7500	156.0800	-4.655%	9	417	+74.276%
2026-07-22	166.3900	166.3900	162.4500	163.7000	-4.554%	4	421	+66.164%
2026-07-21	171.5100	171.5100	171.5100	171.5100	+3.009%	1	419	+58.597%
2026-07-17	167.1500	168.0000	166.5000	166.5000	-4.857%	3	420	+63.369%
2026-07-16	172.2000	175.0000	172.2000	175.0000	+2.639%	6	420	+55.434%
2026-07-15	164.7000	171.5500	164.7000	170.5000	+3.490%	11	426	+59.537%
2026-07-13	164.9300	167.8800	164.7500	164.7500	+2.374%	11	421	+65.105%
2026-07-10	160.7500	160.9300	157.6000	160.9300	+1.469%	5	420	+69.024%
2026-07-08	159.6000	159.6000	158.4500	158.6000	-5.313%	17	415	+71.507%
2026-07-07	167.9600	169.2500	165.0000	167.5000	+3.812%	51	406	+62.394%
2026-07-06	161.3500	161.3500	161.3500	161.3500	-2.766%	11	372	+68.584%
2026-07-02	163.2600	165.9400	163.2600	165.9400	+2.527%	3	371	+63.921%
2026-07-01	155.1700	162.5000	154.2100	161.8500	+8.639%	25	371	+68.063%
2026-06-30	149.0000	149.9000	146.2000	148.9800	+1.693%	70	346	+82.582%
2026-06-29	155.5600	155.5600	144.9000	146.5000	-1.895%	95	328	+85.672%
2026-06-26	141.0000	149.3300	141.0000	149.3300	+11.191%	6	294	+82.154%
2026-06-25	135.5000	137.7500	129.7100	134.3000	-6.522%	53	291	+102.539%
2026-06-24	150.3900	150.3900	143.6700	143.6700	-3.868%	12	259	+89.330%
2026-06-23	150.4600	150.8000	149.0000	149.4500	+1.854%	19	249	+82.007%
2026-06-22	152.5000	152.5000	145.7500	146.7300	-4.410%	9	242	+85.381%
2026-06-18	150.0000	155.1500	150.0000	153.5000	-1.603%	70	164	+77.205%
2026-06-17	159.5000	159.5000	156.0000	156.0000	-6.278%	2	164	+74.365%
2026-06-16	166.0000	166.4500	166.0000	166.4500	-3.029%	2	164	+63.418%
2026-06-15	171.6500	171.6500	171.6500	171.6500	+7.080%	1	164	+58.468%
2026-06-12	161.0000	161.0000	160.3000	160.3000	-1.049%	2	165	+69.688%
2026-06-11	162.7900	162.8500	162.0000	162.0000	-6.087%	6	164	+67.907%
2026-06-10	172.0000	176.6700	172.0000	172.5000	-1.709%	4	161	+57.687%
2026-06-09	181.1800	181.1800	174.8100	175.5000	-4.401%	5	160	+54.991%
2026-06-08	183.5800	183.5800	183.5800	183.5800	-2.289%	5	156	+48.170%
2026-06-05	191.9400	192.8600	187.8800	187.8800	-6.060%	21	151	+44.779%
2026-06-04	200.0000	200.0000	200.0000	200.0000	+0.170%	10	167	+36.005%
2026-06-03	208.6500	208.6500	199.6600	199.6600	-7.714%	7	157	+36.237%
2026-06-02	216.3500	216.3500	216.3500	216.3500	-7.653%	5	154	+25.727%
2026-06-01	234.2800	234.2800	234.2800	234.2800	+9.733%	1	151	+16.105%
2026-05-29	208.8800	215.0000	208.8800	213.5000	+7.839%	3	150	+27.405%
2026-05-28	191.5100	198.7300	191.5100	197.9800	+7.516%	24	148	+37.393%
2026-05-27	184.1400	184.1400	184.1400	184.1400	-2.354%	3	125	+47.719%
2026-05-26	188.5800	188.5800	188.5800	188.5800	-1.422%	20	128	+44.241%
2026-05-21	191.3000	191.3000	191.3000	191.3000	+1.083%	2	108	+42.190%
2026-05-18	189.4000	189.4000	189.2500	189.2500	-1.560%	2	108	+43.731%
2026-05-15	185.5000	192.2500	185.5000	192.2500	+7.402%	4	106	+41.488%
2026-05-12	179.0000	179.0000	179.0000	179.0000	-1.648%	1	105	+51.961%
2026-05-11	181.0000	182.0000	180.0000	182.0000	-2.019%	7	105	+49.456%
2026-05-08	185.7500	185.7500	185.7500	185.7500	-4.253%	1	99	+46.439%
2026-05-07	194.0000	194.0000	194.0000	194.0000	+7.838%	2	99	+40.211%
2026-05-06	179.9000	179.9000	179.9000	179.9000	+5.297%	2	99	+51.201%
2026-04-30	174.0000	176.5200	170.8500	170.8500	-11.683%	6	97	+59.210%
2026-04-29	193.4500	193.4500	193.4500	193.4500	-1.577%	1	92	+40.610%
2026-04-28	196.5000	196.5500	196.5000	196.5500	+4.827%	2	92	+38.392%
2026-04-23	190.9000	190.9000	187.2700	187.5000	-5.897%	5	93	+45.072%
2026-04-22	196.9800	199.2500	196.9800	199.2500	+5.128%	2	88	+36.517%
2026-04-20	189.5300	189.5300	189.5300	189.5300	-3.670%	1	87	+43.518%
2026-04-17	196.7300	196.7500	196.7300	196.7500	+7.749%	4	86	+38.252%
2026-04-15	175.8700	182.6000	175.8700	182.6000	+9.341%	3	85	+48.965%
2026-04-14	166.5000	168.7100	166.5000	167.0000	+12.231%	5	85	+62.880%
2026-04-10	148.7700	148.8000	148.7700	148.8000	+1.362%	2	83	+82.802%
2026-04-09	146.7900	146.8000	146.7900	146.8000	+1.241%	2	82	+85.293%
2026-04-07	145.0000	145.0000	145.0000	145.0000	-2.586%	5	82	+87.593%
2026-04-06	148.8500	148.8500	148.8500	148.8500	+0.745%	1	77	+82.741%
2026-04-02	147.7500	147.7500	147.7500	147.7500	+1.337%	1	77	+84.102%
2026-04-01	147.4200	148.6000	145.8000	145.8000	+6.805%	8	77	+86.564%
2026-03-27	138.7300	139.0000	136.5100	136.5100	-5.836%	6	72	+99.260%
2026-03-26	150.3700	150.3700	144.9700	144.9700	-1.875%	3	70	+87.632%
2026-03-25	152.0000	152.0000	147.7400	147.7400	-2.159%	5	70	+84.114%
2026-03-24	157.0000	157.0000	151.0000	151.0000	-4.430%	2	67	+80.139%
2026-03-20	159.9500	160.3000	158.0000	158.0000	-4.532%	5	66	+72.158%
2026-03-19	165.5000	165.5000	165.5000	165.5000	-3.835%	1	65	+64.356%
2026-03-17	172.1000	172.1000	172.1000	172.1000	-3.585%	1	65	+58.053%
2026-03-12	178.5000	178.5000	178.5000	178.5000	+3.568%	1	64	+52.387%
2026-03-02	170.0000	173.3500	170.0000	172.3500	+2.589%	5	63	+57.824%
2026-02-27	169.7800	169.7800	168.0000	168.0000	-2.946%	5	61	+61.911%
2026-02-25	168.0000	173.1000	168.0000	173.1000	+7.183%	7	55	+57.140%
2026-02-23	163.5700	163.5700	161.5000	161.5000	-7.704%	2	55	+68.427%
2026-02-18	174.9800	174.9800	174.9800	174.9800	+2.214%	1	55	+55.452%
2026-02-17	171.1900	171.1900	171.1900	171.1900	-4.603%	1	55	+58.894%
2026-02-09	178.0300	179.4500	177.7900	179.4500	+3.132%	6	55	+51.580%
2026-02-06	167.3200	174.0000	167.3200	174.0000	+2.806%	3	58	+56.328%
2026-02-05	173.0000	173.6300	169.2500	169.2500	-6.775%	7	56	+60.715%
2026-02-04	181.5500	181.5500	181.5500	181.5500	-0.411%	1	49	+49.826%
2026-02-03	186.8100	186.8100	182.3000	182.3000	-6.990%	10	48	+49.210%
2026-02-02	196.2500	196.2500	196.0000	196.0000	-2.000%	3	38	+38.781%
2026-01-30	202.0000	202.0000	200.0000	200.0000	+2.564%	2	36	+36.005%
2026-01-29	204.6000	204.6000	194.9800	195.0000	-17.739%	8	34	+39.492%
2026-01-23	236.5500	237.0500	236.5500	237.0500	+8.094%	2	27	+14.748%
2026-01-22	219.4000	219.4000	219.3000	219.3000	-5.323%	10	26	+24.036%
2026-01-16	230.0100	232.5000	230.0100	231.6300	+1.392%	3	19	+17.433%
2026-01-15	228.4500	228.4500	228.4500	228.4500	-1.313%	1	19	+19.068%
2026-01-14	233.5000	233.5000	231.4900	231.4900	-6.279%	7	18	+17.504%
2026-01-06	241.7000	247.0000	241.7000	247.0000	0.000%	2	12	+10.126%
2025-12-15	247.5100	247.5100	244.0000	247.0000	-0.520%	3	14	+10.126%
2025-12-11	248.2900	248.2900	248.2900	248.2900	-0.008%	1	13	+9.553%
2025-12-10	248.3100	248.3100	248.3100	248.3100	-5.037%	1	12	+9.545%
2025-12-08	261.4800	261.4800	261.4800	261.4800	+5.012%	1	11	+4.027%
2025-12-04	249.0000	249.0000	249.0000	249.0000	+1.281%	1	10	+9.241%
2025-11-25	245.8500	245.8500	245.8500	245.8500	-2.460%	1	9	+10.641%
2025-11-20	265.0000	265.7000	252.0500	252.0500	-11.125%	5	8	+7.919%
2025-11-17	283.6000	283.6000	283.6000	283.6000	+0.882%	1	4	-4.087%
2025-11-13	281.1200	281.1200	281.1200	281.1200	+1.597%	1	3	-3.241%
2025-11-11	276.7000	276.7000	276.7000	276.7000	+1.538%	1	1	-1.695%
2025-11-10	272.5100	272.5100	272.5100	272.5100	0.000%	1	1	-0.183%