Dark

MSFT20280121C270
MSFT Jan 21 2028 270.00 Call (MSFT280121C00270000)
option OPRA

EOD

Sep 30, 2026

265.45+1.627%(+4.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	265.4500	265.4500	265.4500	265.4500	+1.627%	1	77	0.000%
2026-09-25	261.2000	261.2000	261.2000	261.2000	+4.230%	1	77	+1.627%
2026-09-22	250.6000	250.6000	250.6000	250.6000	+3.128%	1	77	+5.926%
2026-09-18	243.0000	243.0000	243.0000	243.0000	-4.331%	2	78	+9.239%
2026-09-14	245.0000	254.0000	245.0000	254.0000	-3.843%	11	80	+4.508%
2026-08-28	263.2500	264.2900	263.2500	264.1500	+15.224%	6	79	+0.492%
2026-08-17	229.2500	229.2500	229.2500	229.2500	-5.503%	1	81	+15.791%
2026-08-13	242.6000	242.6000	242.6000	242.6000	-2.570%	1	82	+9.419%
2026-08-11	249.0000	249.0000	249.0000	249.0000	-1.752%	1	83	+6.606%
2026-08-10	253.4400	253.4400	253.4400	253.4400	+0.852%	1	83	+4.739%
2026-08-07	251.2000	251.3000	251.2000	251.3000	+1.865%	2	84	+5.631%
2026-08-06	246.7000	246.7000	246.7000	246.7000	+3.235%	1	84	+7.600%
2026-08-05	239.5400	239.5400	238.1500	238.9700	+2.871%	4	85	+11.081%
2026-08-03	238.2500	238.2500	232.3000	232.3000	+9.323%	2	88	+14.270%
2026-07-31	212.4900	212.4900	212.4900	212.4900	+3.070%	1	88	+24.924%
2026-07-30	186.9700	206.1600	186.9700	206.1600	+34.613%	2	89	+28.759%
2026-07-29	153.1500	153.1500	153.1500	153.1500	+6.354%	2	90	+73.327%
2026-07-24	144.1000	144.1000	144.0000	144.0000	-3.011%	2	92	+84.340%
2026-07-22	148.4700	148.4700	148.4700	148.4700	-7.206%	4	92	+78.790%
2026-07-20	150.0000	160.0000	150.0000	160.0000	+0.169%	2	92	+65.906%
2026-07-16	159.2500	159.7300	159.2500	159.7300	+3.352%	2	91	+66.187%
2026-07-15	154.2500	154.5500	154.2500	154.5500	+2.752%	6	91	+71.757%
2026-07-13	150.4100	150.4100	150.4100	150.4100	+4.451%	2	91	+76.484%
2026-07-10	144.0000	144.0000	144.0000	144.0000	-0.277%	2	89	+84.340%
2026-07-08	144.3500	144.4000	144.3500	144.4000	-5.094%	8	87	+83.830%
2026-07-07	153.0000	153.0000	152.1500	152.1500	+5.550%	3	83	+74.466%
2026-07-06	145.4500	145.4500	144.1500	144.1500	-2.601%	2	80	+84.148%
2026-07-02	148.0000	148.0000	148.0000	148.0000	+1.886%	1	78	+79.358%
2026-07-01	141.0000	145.2600	141.0000	145.2600	+9.630%	2	78	+82.741%
2026-06-29	132.5000	132.5000	132.5000	132.5000	+9.831%	1	78	+100.340%
2026-06-25	122.5300	122.5300	120.6400	120.6400	-11.131%	3	77	+120.035%
2026-06-23	135.4500	135.7500	135.4500	135.7500	+3.099%	2	74	+95.543%
2026-06-22	131.5600	131.6700	131.5600	131.6700	-5.511%	6	73	+101.602%
2026-06-18	137.5000	139.3500	137.5000	139.3500	-10.079%	3	66	+90.492%
2026-06-15	154.9700	154.9700	154.9700	154.9700	+6.144%	10	66	+71.291%
2026-06-12	146.0000	146.0000	146.0000	146.0000	-25.730%	15	58	+81.815%
2026-05-29	196.5800	196.5800	196.5800	196.5800	+13.959%	1	73	+35.034%
2026-05-28	172.5000	172.5000	172.5000	172.5000	+0.291%	1	72	+53.884%
2026-05-26	172.0000	172.0000	172.0000	172.0000	+0.880%	1	73	+54.331%
2026-05-20	170.5000	170.5000	170.5000	170.5000	-6.831%	5	72	+55.689%
2026-05-19	183.0000	183.0000	183.0000	183.0000	+1.318%	5	62	+45.055%
2026-05-15	170.0000	180.6200	170.0000	180.6200	+7.512%	3	62	+46.966%
2026-05-06	165.2500	168.0000	165.2500	168.0000	+2.389%	2	64	+58.006%
2026-04-30	157.5000	165.0000	157.5000	164.0800	-9.348%	3	66	+61.781%
2026-04-29	181.0000	181.0000	181.0000	181.0000	+5.539%	2	64	+46.657%
2026-04-23	171.5000	171.5000	171.5000	171.5000	-8.117%	1	64	+54.781%
2026-04-22	186.4300	186.6500	186.4300	186.6500	+0.620%	2	65	+42.218%
2026-04-17	179.1000	185.5000	179.1000	185.5000	+10.746%	2	65	+43.100%
2026-04-15	167.5000	167.5000	167.5000	167.5000	+9.121%	1	63	+58.478%
2026-04-14	153.0000	153.5000	153.0000	153.5000	+13.536%	24	62	+72.932%
2026-04-10	134.5700	135.2000	134.5700	135.2000	+4.684%	2	46	+96.339%
2026-04-09	129.1500	129.1500	129.1500	129.1500	-6.885%	1	45	+105.536%
2026-04-08	138.7000	138.7000	138.7000	138.7000	+4.687%	2	45	+91.384%
2026-04-07	132.4900	132.4900	132.4900	132.4900	-2.004%	1	45	+100.355%
2026-04-06	135.2000	135.2000	135.2000	135.2000	+1.884%	5	45	+96.339%
2026-04-02	132.7000	132.7000	132.7000	132.7000	-1.147%	1	40	+100.038%
2026-04-01	134.3000	134.3000	134.2400	134.2400	+4.638%	2	40	+97.743%
2026-03-31	129.8000	130.1100	128.2900	128.2900	+4.556%	7	40	+106.914%
2026-03-27	124.4500	126.0000	122.7000	122.7000	-5.905%	4	37	+116.341%
2026-03-26	130.4000	130.4000	130.4000	130.4000	-16.916%	1	36	+103.566%
2026-03-16	156.9500	156.9500	156.9500	156.9500	-2.029%	1	35	+69.130%
2026-03-13	160.2000	160.2000	160.2000	160.2000	-1.294%	1	35	+65.699%
2026-03-11	162.3000	162.3000	162.3000	162.3000	-0.307%	2	35	+63.555%
2026-03-09	162.8000	162.8000	162.8000	162.8000	-3.193%	1	35	+63.053%
2026-03-06	169.0000	169.0000	168.1700	168.1700	-0.785%	5	35	+57.846%
2026-03-05	169.5000	169.5000	169.5000	169.5000	+8.654%	1	31	+56.608%
2026-03-03	156.0000	156.0000	156.0000	156.0000	-2.378%	3	30	+70.160%
2026-02-26	161.0000	161.0000	159.8000	159.8000	+1.848%	4	30	+66.114%
2026-02-25	157.7000	157.8500	156.9000	156.9000	+6.735%	9	28	+69.184%
2026-02-24	147.0000	147.0000	147.0000	147.0000	+1.282%	1	28	+80.578%
2026-02-23	146.5000	146.5000	145.1400	145.1400	-6.722%	3	28	+82.892%
2026-02-20	155.8000	155.8000	155.6000	155.6000	-1.984%	2	28	+70.598%
2026-02-19	158.7500	158.7500	158.7500	158.7500	-1.398%	1	28	+67.213%
2026-02-13	160.5000	161.0000	160.5000	161.0000	+4.039%	4	25	+64.876%
2026-02-06	153.7000	154.7500	153.4500	154.7500	-30.202%	10	25	+71.535%
2026-01-23	220.8500	222.1700	220.8500	221.7100	+9.217%	8	23	+19.728%
2026-01-22	202.9000	203.0000	202.9000	203.0000	-5.493%	6	19	+30.764%
2026-01-16	214.9000	214.9000	214.8000	214.8000	-10.126%	2	17	+23.580%
2025-12-30	239.0000	239.0000	239.0000	239.0000	+0.273%	1	17	+11.067%
2025-12-26	238.7000	238.7000	238.3500	238.3500	+3.653%	2	17	+11.370%
2025-12-17	229.9500	229.9500	229.9500	229.9500	-1.237%	2	17	+15.438%
2025-12-04	232.8300	232.8300	232.8300	232.8300	-2.324%	1	17	+14.010%
2025-11-26	238.3700	238.3700	238.3700	238.3700	-9.192%	10	17	+11.360%
2025-11-10	262.5000	262.5000	262.5000	262.5000	-2.778%	1	17	+1.124%
2025-10-31	272.0000	273.0000	270.0000	270.0000	-6.787%	3	16	-1.685%
2025-10-29	289.6600	289.6600	289.6600	289.6600	+9.203%	1	13	-8.358%
2025-10-16	265.2500	265.2500	265.2500	265.2500	-3.975%	1	12	+0.075%
2025-10-07	276.2300	276.2300	276.2300	276.2300	+2.005%	1	12	-3.903%
2025-10-02	272.6000	272.6000	270.8000	270.8000	+2.997%	2	11	-1.976%
2025-09-23	262.9200	262.9200	262.9200	262.9200	0.000%	10	10	+0.962%