Dark

MSFT20280121C260
MSFT Jan 21 2028 260.00 Call (MSFT280121C00260000)
option OPRA

EOD

Sep 24, 2026

253.05-0.978%(-2.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	250.5000	253.0500	250.5000	253.0500	-0.978%	3	135	0.000%
2026-09-23	255.4500	255.5500	255.4500	255.5500	+0.294%	20	136	-0.978%
2026-09-22	254.8000	254.8000	254.8000	254.8000	-0.141%	2	136	-0.687%
2026-09-17	253.5500	255.1600	253.5500	255.1600	-4.075%	2	136	-0.827%
2026-09-03	266.0000	266.0000	266.0000	266.0000	+1.760%	2	136	-4.868%
2026-08-27	261.4000	261.4000	261.4000	261.4000	+11.357%	1	138	-3.194%
2026-08-17	234.7400	234.7400	234.7400	234.7400	-5.537%	1	139	+7.800%
2026-08-12	251.7700	251.7700	248.5000	248.5000	-4.054%	6	140	+1.831%
2026-08-11	257.5000	259.1100	257.5000	259.0000	-2.079%	12	145	-2.297%
2026-08-10	265.5000	271.1500	264.5000	264.5000	+2.519%	13	154	-4.329%
2026-08-07	259.5000	259.5000	257.0400	258.0000	+1.615%	3	158	-1.919%
2026-08-06	253.9000	253.9000	253.9000	253.9000	+0.356%	1	158	-0.335%
2026-08-04	245.5000	253.0000	245.5000	253.0000	+2.887%	7	158	+0.020%
2026-08-03	239.0000	245.9500	239.0000	245.9000	+13.580%	7	165	+2.908%
2026-07-31	216.5000	216.5000	216.5000	216.5000	+1.524%	5	166	+16.882%
2026-07-30	195.7500	213.2500	195.7500	213.2500	+40.899%	13	169	+18.664%
2026-07-24	152.6200	152.6200	151.3500	151.3500	+0.565%	2	182	+67.195%
2026-07-23	150.5000	150.5000	150.5000	150.5000	-3.649%	2	180	+68.140%
2026-07-22	160.0000	160.0000	155.1600	156.2000	-5.161%	5	182	+62.004%
2026-07-21	164.7000	164.7000	164.7000	164.7000	+2.362%	1	177	+53.643%
2026-07-17	160.9000	160.9000	160.9000	160.9000	-4.015%	5	177	+57.272%
2026-07-16	160.3300	167.9200	160.3300	167.6300	+7.276%	5	177	+50.957%
2026-07-13	156.2600	156.2600	156.2600	156.2600	+3.278%	1	179	+61.942%
2026-07-08	152.2800	152.2800	150.9800	151.3000	-4.603%	17	178	+67.250%
2026-07-07	158.6000	158.6000	158.6000	158.6000	+2.323%	2	169	+59.552%
2026-07-06	156.5000	156.5000	151.5500	155.0000	-1.286%	4	169	+63.258%
2026-07-02	154.0000	157.0200	154.0000	157.0200	+0.848%	2	166	+61.158%
2026-07-01	155.7000	155.7000	155.7000	155.7000	+12.014%	1	166	+62.524%
2026-06-30	139.0000	139.0000	139.0000	139.0000	-5.858%	1	166	+82.050%
2026-06-29	147.6500	147.6500	147.6500	147.6500	+6.530%	1	165	+71.385%
2026-06-26	141.0000	141.0000	138.6000	138.6000	+9.177%	52	164	+82.576%
2026-06-25	130.0000	130.0000	123.2500	126.9500	-10.850%	25	113	+99.330%
2026-06-24	142.0500	142.4000	142.0500	142.4000	-0.350%	2	125	+77.704%
2026-06-23	143.3500	143.6500	142.9000	142.9000	+2.437%	59	125	+77.082%
2026-06-22	139.5000	139.5000	139.5000	139.5000	-5.231%	1	90	+81.398%
2026-06-17	147.3500	147.3500	147.2000	147.2000	-11.149%	2	89	+71.909%
2026-06-15	165.6700	165.6700	165.6700	165.6700	+7.230%	1	89	+52.743%
2026-06-12	157.0000	157.0000	154.5000	154.5000	-0.323%	16	89	+63.786%
2026-06-11	154.1000	155.0000	154.1000	155.0000	-26.904%	2	73	+63.258%
2026-06-02	212.0500	212.0500	212.0500	212.0500	-4.262%	2	72	+19.335%
2026-06-01	221.0000	221.4900	221.0000	221.4900	+5.086%	2	74	+14.249%
2026-05-29	210.7700	210.7700	210.7700	210.7700	+11.987%	1	73	+20.060%
2026-05-28	188.2100	188.2100	188.2100	188.2100	+5.540%	1	72	+34.451%
2026-05-27	178.3300	178.3300	178.3300	178.3300	-1.202%	1	72	+41.900%
2026-05-18	180.8000	180.8000	180.5000	180.5000	-4.950%	2	72	+40.194%
2026-05-15	189.9000	189.9000	189.9000	189.9000	+9.591%	1	72	+33.254%
2026-05-11	173.2500	173.3000	172.8000	173.2800	+0.162%	19	72	+46.035%
2026-04-30	165.0000	173.0000	165.0000	173.0000	-5.205%	5	86	+46.272%
2026-04-24	183.3000	183.3000	182.5000	182.5000	-0.815%	16	81	+38.658%
2026-04-23	184.0000	184.0000	184.0000	184.0000	-5.218%	1	67	+37.527%
2026-04-22	194.1300	194.1300	194.1300	194.1300	+6.630%	1	66	+30.351%
2026-04-20	182.0600	182.0600	182.0600	182.0600	+1.195%	1	66	+38.993%
2026-04-16	179.9100	179.9100	179.9100	179.9100	+1.301%	1	66	+40.654%
2026-04-15	169.2200	177.6000	169.2200	177.6000	+9.758%	3	65	+42.483%
2026-04-14	161.8100	161.8100	161.8100	161.8100	+8.415%	5	66	+56.387%
2026-04-13	149.2500	149.2500	149.2500	149.2500	+6.638%	1	68	+69.548%
2026-04-10	139.9600	139.9600	139.9600	139.9600	-0.100%	1	69	+80.802%
2026-04-09	137.6000	140.1000	137.4500	140.1000	+0.322%	3	68	+80.621%
2026-04-02	139.6000	139.6500	139.6000	139.6500	+8.550%	2	67	+81.203%
2026-03-30	131.2000	134.7500	128.6500	128.6500	-6.762%	10	67	+96.696%
2026-03-26	137.9800	137.9800	137.9800	137.9800	-3.416%	1	60	+83.396%
2026-03-25	142.8600	142.8600	142.8600	142.8600	-1.483%	2	59	+77.131%
2026-03-24	145.0100	145.0100	145.0100	145.0100	-5.439%	2	61	+74.505%
2026-03-23	153.7000	153.7000	153.3500	153.3500	-1.573%	2	61	+65.015%
2026-03-19	155.8000	155.8000	155.8000	155.8000	-6.145%	1	61	+62.420%
2026-03-16	166.0000	166.0000	166.0000	166.0000	-4.350%	1	61	+52.440%
2026-03-04	173.5500	173.5500	173.5500	173.5500	+8.225%	1	60	+45.808%
2026-02-27	160.6000	160.6000	160.3600	160.3600	-6.496%	2	61	+57.801%
2026-02-26	171.5000	171.5000	171.5000	171.5000	+3.563%	1	60	+47.551%
2026-02-25	165.3000	165.6000	165.3000	165.6000	-2.157%	6	61	+52.808%
2026-02-19	169.2500	169.2500	169.2500	169.2500	+5.092%	1	61	+49.513%
2026-02-17	161.1000	161.1700	160.9500	161.0500	-4.308%	4	61	+57.125%
2026-02-11	168.3000	168.3000	168.3000	168.3000	-6.500%	1	60	+50.357%
2026-02-10	184.1000	184.1000	180.0000	180.0000	+3.046%	3	60	+40.583%
2026-02-09	173.5200	174.6800	173.5200	174.6800	+8.362%	2	58	+44.865%
2026-02-06	161.2000	161.2000	161.2000	161.2000	-10.295%	5	57	+56.979%
2026-02-04	179.7000	179.7000	179.7000	179.7000	+2.703%	1	62	+40.818%
2026-02-03	174.9700	174.9700	174.9700	174.9700	-7.178%	1	63	+44.625%
2026-01-29	188.0000	188.5000	188.0000	188.5000	-21.703%	5	63	+34.244%
2026-01-27	240.9500	240.9500	240.7500	240.7500	+5.407%	2	58	+5.109%
2026-01-23	229.3000	229.3000	228.4000	228.4000	+8.195%	4	57	+10.792%
2026-01-22	211.1500	211.3000	211.1000	211.1000	+3.735%	8	56	+19.872%
2026-01-21	203.5000	203.5000	203.5000	203.5000	-6.480%	1	56	+24.349%
2026-01-15	220.6000	220.6000	217.6000	217.6000	-11.365%	3	55	+16.291%
2025-12-31	245.5000	245.5000	245.5000	245.5000	-0.373%	3	55	+3.075%
2025-12-29	246.4200	246.4200	246.4200	246.4200	+2.249%	1	55	+2.691%
2025-12-10	241.0000	241.0000	241.0000	241.0000	-4.365%	1	54	+5.000%
2025-12-08	252.0000	252.0000	252.0000	252.0000	+3.448%	1	53	+0.417%
2025-12-05	243.6000	243.6000	243.6000	243.6000	-2.337%	1	54	+3.879%
2025-11-26	251.0000	251.0000	249.4300	249.4300	-1.799%	7	52	+1.451%
2025-11-18	256.5000	256.5000	254.0000	254.0000	-5.881%	7	52	-0.374%
2025-11-17	269.8700	269.8700	269.8700	269.8700	+4.544%	2	45	-6.233%
2025-11-07	258.0000	258.1400	258.0000	258.1400	-1.661%	8	46	-1.972%
2025-11-06	268.0000	268.0000	260.0000	262.5000	-3.137%	5	38	-3.600%
2025-11-05	274.2000	274.2000	271.0000	271.0000	-2.053%	7	35	-6.624%
2025-11-04	275.9300	276.6800	275.2300	276.6800	-1.541%	7	35	-8.541%
2025-11-03	281.0100	281.0100	281.0100	281.0100	+0.004%	1	33	-9.950%
2025-10-31	280.9500	281.0000	280.9500	281.0000	-2.427%	5	33	-9.947%
2025-10-30	293.5000	293.5000	286.7500	287.9900	-3.946%	4	28	-12.132%
2025-10-29	301.6200	301.6200	299.6300	299.8200	-1.456%	4	26	-15.599%
2025-10-28	304.2500	304.2500	304.2500	304.2500	+4.733%	3	22	-16.828%
2025-10-27	291.0000	291.0000	290.5000	290.5000	+1.573%	3	16	-12.892%
2025-10-24	284.7100	286.0000	284.3200	286.0000	+3.249%	9	16	-11.521%
2025-10-20	277.0000	277.0000	277.0000	277.0000	+0.362%	1	8	-8.646%
2025-10-17	276.0000	276.0000	276.0000	276.0000	+1.471%	1	7	-8.315%
2025-10-14	272.0000	272.0000	272.0000	272.0000	-1.798%	1	6	-6.967%
2025-10-10	276.9800	276.9800	276.9800	276.9800	-2.127%	1	5	-8.640%
2025-10-09	280.7400	283.0000	280.7400	283.0000	-2.494%	2	4	-10.583%
2025-10-06	290.2400	290.2400	290.2400	290.2400	+7.496%	1	2	-12.814%
2025-09-26	270.0000	270.0000	270.0000	270.0000	0.000%	1	1	-6.278%