Dark

MSFT20280121C280
MSFT Jan 21 2028 280.00 Call (MSFT280121C00280000)
option OPRA

EOD

Sep 25, 2026

252.30+5.169%(+12.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	252.5000	252.5000	252.3000	252.3000	+5.169%	2	149	0.000%
2026-09-15	238.4900	239.9000	238.4900	239.9000	-4.182%	2	148	+5.169%
2026-09-03	250.3700	250.3700	250.3700	250.3700	+4.981%	1	150	+0.771%
2026-09-01	238.2500	238.4900	238.2500	238.4900	-3.823%	3	150	+5.791%
2026-08-28	247.9700	247.9700	247.9700	247.9700	+2.256%	1	151	+1.746%
2026-08-27	240.2000	242.5000	240.2000	242.5000	+8.696%	3	151	+4.041%
2026-08-21	221.8300	223.1000	221.8300	223.1000	+0.905%	3	154	+13.088%
2026-08-20	221.1000	221.1000	221.1000	221.1000	+0.272%	1	157	+14.111%
2026-08-18	221.5000	221.5000	220.5000	220.5000	+0.736%	2	158	+14.422%
2026-08-17	223.7500	223.7500	218.8900	218.8900	-12.966%	2	159	+15.263%
2026-08-10	251.5000	251.5000	251.5000	251.5000	+5.451%	1	159	+0.318%
2026-08-07	238.5000	238.5000	238.5000	238.5000	+3.696%	1	159	+5.786%
2026-08-06	230.0000	230.0000	230.0000	230.0000	+0.305%	1	160	+9.696%
2026-08-05	228.8600	229.5000	228.8600	229.3000	-1.546%	20	161	+10.031%
2026-08-04	239.1000	239.1000	232.9000	232.9000	+1.305%	5	171	+8.330%
2026-08-03	228.8000	230.0500	228.8000	229.9000	+10.843%	46	171	+9.743%
2026-07-31	200.7500	207.4100	200.7500	207.4100	+4.279%	8	182	+21.643%
2026-07-30	180.6500	198.9000	178.4000	198.9000	+37.239%	25	189	+26.848%
2026-07-29	144.9300	144.9300	144.9300	144.9300	+1.258%	1	192	+74.084%
2026-07-28	143.1300	143.1300	143.1300	143.1300	-0.084%	1	191	+76.273%
2026-07-27	143.2500	143.2500	143.2500	143.2500	+3.955%	1	191	+76.126%
2026-07-24	135.0900	137.8000	135.0800	137.8000	+2.744%	17	191	+83.091%
2026-07-23	133.9800	134.1200	133.9800	134.1200	-4.724%	16	191	+88.115%
2026-07-22	141.8500	141.8500	140.7700	140.7700	-7.571%	3	190	+79.229%
2026-07-20	152.3000	152.3000	152.3000	152.3000	+8.801%	1	190	+65.660%
2026-07-14	138.0100	139.9800	138.0100	139.9800	-3.449%	5	189	+80.240%
2026-07-13	142.3500	145.0700	142.3500	144.9800	+4.543%	8	190	+74.024%
2026-07-10	138.6800	138.6800	138.6800	138.6800	+1.716%	2	186	+81.930%
2026-07-08	136.2000	136.3400	136.2000	136.3400	-1.616%	2	184	+85.052%
2026-07-06	140.6800	140.6800	138.5800	138.5800	-3.213%	2	184	+82.061%
2026-07-02	142.6500	143.1800	142.6500	143.1800	+6.891%	2	182	+76.212%
2026-07-01	131.9700	133.9500	131.9700	133.9500	+4.608%	2	182	+88.354%
2026-06-30	128.0500	128.0500	128.0500	128.0500	+3.349%	1	181	+97.032%
2026-06-29	134.8000	134.8000	123.9000	123.9000	-5.420%	14	181	+103.632%
2026-06-26	118.9000	131.0000	118.9000	131.0000	+15.337%	68	178	+92.595%
2026-06-25	113.9100	116.2500	110.7500	113.5800	-11.851%	8	214	+122.134%
2026-06-24	128.8500	128.8500	128.8500	128.8500	-0.078%	1	208	+95.809%
2026-06-23	128.3000	129.6500	127.2400	128.9500	+4.160%	61	208	+95.657%
2026-06-22	133.0000	133.0000	123.8000	123.8000	-5.496%	14	185	+103.796%
2026-06-18	132.0000	132.2400	131.0000	131.0000	-1.821%	7	162	+92.595%
2026-06-17	139.8900	139.8900	133.0500	133.4300	-8.421%	5	162	+89.088%
2026-06-16	145.7000	145.7000	145.7000	145.7000	-3.510%	1	162	+73.164%
2026-06-15	147.6900	151.0000	147.6900	151.0000	+6.526%	4	161	+67.086%
2026-06-12	140.9400	141.7500	140.9400	141.7500	-7.171%	3	160	+77.989%
2026-06-10	152.7000	152.7000	152.7000	152.7000	-0.131%	1	159	+65.226%
2026-06-09	152.9000	152.9000	152.9000	152.9000	-3.836%	2	158	+65.010%
2026-06-08	159.0000	159.0000	159.0000	159.0000	-9.143%	1	156	+58.679%
2026-06-03	175.0000	175.0000	175.0000	175.0000	-15.049%	2	155	+44.171%
2026-06-01	210.0000	210.0000	206.0000	206.0000	+9.359%	3	157	+22.476%
2026-05-29	189.0000	189.0000	188.1500	188.3700	+9.517%	3	156	+33.939%
2026-05-28	171.5000	173.0500	171.5000	172.0000	+5.270%	3	157	+46.686%
2026-05-27	163.3900	163.3900	163.3900	163.3900	-0.372%	1	157	+54.416%
2026-05-20	164.0000	164.0000	164.0000	164.0000	-4.928%	1	157	+53.841%
2026-05-19	172.5000	172.5000	172.5000	172.5000	+1.920%	1	157	+46.261%
2026-05-18	169.2500	169.2500	169.2500	169.2500	+6.614%	1	157	+49.069%
2026-05-14	150.9000	158.7500	150.9000	158.7500	+2.851%	4	157	+58.929%
2026-05-13	151.8500	154.3500	151.8500	154.3500	-1.058%	2	156	+63.460%
2026-05-12	157.0000	157.0000	156.0000	156.0000	-1.490%	2	156	+61.731%
2026-05-11	155.9700	159.3500	155.9700	158.3600	-5.174%	23	156	+59.321%
2026-05-07	167.0000	167.0000	167.0000	167.0000	+3.727%	1	137	+51.078%
2026-05-06	161.0000	161.0000	161.0000	161.0000	+1.641%	1	136	+56.708%
2026-05-05	160.5000	160.5000	158.4000	158.4000	-3.244%	2	137	+59.280%
2026-05-04	163.7100	163.7100	163.7100	163.7100	+0.962%	1	135	+54.114%
2026-05-01	163.0000	163.0000	162.1000	162.1500	+3.346%	4	136	+55.597%
2026-04-30	149.0000	156.9000	149.0000	156.9000	-8.004%	5	136	+60.803%
2026-04-24	169.0000	170.5500	168.5000	170.5500	+2.334%	7	134	+47.933%
2026-04-23	166.7000	166.7000	166.6600	166.6600	-1.385%	2	131	+51.386%
2026-04-21	169.0000	169.0000	169.0000	169.0000	+2.368%	2	129	+49.290%
2026-04-20	168.5500	168.5500	165.0900	165.0900	-2.888%	6	129	+52.826%
2026-04-17	177.2000	177.3500	170.0000	170.0000	+0.800%	9	128	+48.412%
2026-04-16	168.4700	168.6500	168.4700	168.6500	+7.496%	3	128	+49.600%
2026-04-15	156.8900	156.8900	156.8900	156.8900	+7.092%	2	126	+60.813%
2026-04-14	145.8300	146.5000	145.8300	146.5000	+7.721%	2	126	+72.218%
2026-04-13	136.6600	136.6600	136.0000	136.0000	+8.367%	4	125	+85.515%
2026-04-10	125.5000	125.5000	125.5000	125.5000	+0.360%	2	124	+101.036%
2026-04-09	122.5500	125.0500	122.1500	125.0500	-4.542%	4	123	+101.759%
2026-04-08	131.4500	132.3900	131.0000	131.0000	+3.320%	3	120	+92.595%
2026-04-06	125.0000	126.7900	125.0000	126.7900	+0.269%	6	120	+98.990%
2026-04-02	126.4500	126.4500	126.4500	126.4500	+4.807%	1	122	+99.526%
2026-03-31	120.6500	120.6500	120.6500	120.6500	+2.996%	1	122	+109.117%
2026-03-30	117.1900	117.1900	117.1400	117.1400	-0.153%	2	121	+115.383%
2026-03-27	118.4800	120.5000	117.3200	117.3200	-5.318%	37	119	+115.053%
2026-03-26	127.7500	127.7500	123.9100	123.9100	-1.471%	36	83	+103.616%
2026-03-25	130.2800	130.2800	125.7400	125.7600	-2.512%	6	83	+100.620%
2026-03-24	129.0000	129.0000	129.0000	129.0000	-6.114%	1	78	+95.581%
2026-03-20	137.4000	137.4000	137.4000	137.4000	-3.273%	7	78	+83.624%
2026-03-19	142.0500	142.0500	142.0500	142.0500	-4.805%	1	71	+77.614%
2026-03-16	148.4300	149.2200	148.4300	149.2200	-7.587%	2	71	+69.079%
2026-03-06	161.4700	161.4700	161.4700	161.4700	+0.919%	1	71	+56.252%
2026-03-04	160.0000	160.0000	160.0000	160.0000	+4.712%	1	72	+57.688%
2026-02-25	147.1500	152.8000	147.1500	152.8000	+8.754%	13	66	+65.118%
2026-02-24	140.5000	140.5000	140.5000	140.5000	+0.501%	1	66	+79.573%
2026-02-23	140.0000	140.0000	139.8000	139.8000	-8.478%	2	65	+80.472%
2026-02-20	152.7500	152.7500	152.7500	152.7500	+0.203%	1	65	+65.172%
2026-02-19	152.6000	152.6000	151.9400	152.4400	+3.665%	5	65	+65.508%
2026-02-17	146.5500	147.0500	146.5500	147.0500	-7.107%	2	65	+71.574%
2026-02-11	158.3000	158.3000	158.3000	158.3000	-2.872%	1	65	+59.381%
2026-02-10	170.2000	170.2000	162.9800	162.9800	-5.574%	9	66	+54.804%
2026-02-02	172.5500	172.6000	172.5500	172.6000	-3.575%	10	65	+46.176%
2026-01-29	174.2000	179.0000	173.5000	179.0000	-20.178%	3	60	+40.950%
2026-01-27	224.3000	224.6500	224.2500	224.2500	+4.765%	8	58	+12.508%
2026-01-26	214.3500	214.3500	214.0500	214.0500	+0.399%	2	54	+17.870%
2026-01-23	212.8500	213.2700	212.8500	213.2000	+8.521%	12	54	+18.340%
2026-01-22	192.3000	196.4600	192.0700	196.4600	-3.955%	62	48	+28.423%
2026-01-16	204.6000	204.6000	204.5500	204.5500	-6.637%	2	19	+23.344%
2026-01-05	219.0900	219.0900	219.0900	219.0900	-4.888%	3	19	+15.158%
2025-12-26	230.5000	230.6500	230.3500	230.3500	-0.437%	8	19	+9.529%
2025-12-18	231.3600	231.3600	231.3600	231.3600	+4.310%	4	19	+9.051%
2025-12-17	221.8000	221.8000	221.8000	221.8000	+0.818%	2	15	+13.751%
2025-11-21	220.0000	220.0000	220.0000	220.0000	-8.333%	1	15	+14.682%
2025-11-20	240.0000	240.0000	240.0000	240.0000	+0.912%	1	15	+5.125%
2025-11-18	237.8300	237.8300	237.8300	237.8300	-4.868%	1	15	+6.084%
2025-11-13	250.0000	250.0000	250.0000	250.0000	-0.616%	1	16	+0.920%
2025-11-10	246.0000	251.5500	246.0000	251.5500	-2.677%	5	15	+0.298%
2025-11-04	258.4700	258.4700	258.4700	258.4700	-1.722%	1	11	-2.387%
2025-10-31	263.0000	263.0000	263.0000	263.0000	-3.309%	2	10	-4.068%
2025-10-30	272.0000	272.0000	272.0000	272.0000	+4.615%	1	8	-7.243%
2025-10-21	260.0000	260.0000	260.0000	260.0000	+0.838%	1	8	-2.962%
2025-10-15	257.8400	257.8400	257.8400	257.8400	-0.831%	1	8	-2.149%
2025-09-30	257.2500	260.5000	257.2500	260.0000	+2.342%	7	7	-2.962%
2025-09-24	254.0500	254.0500	254.0500	254.0500	0.000%	1	1	-0.689%