Dark

MSFT20280121C290
MSFT Jan 21 2028 290.00 Call (MSFT280121C00290000)
option OPRA

EOD

Sep 29, 2026

238.25-1.484%(-3.59)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	238.3000	238.6500	238.2500	238.2500	-1.484%	4	145	0.000%
2026-09-28	241.8400	241.8400	241.8400	241.8400	+7.127%	5	145	-1.484%
2026-09-02	225.7500	225.7500	225.7500	225.7500	+5.368%	1	145	+5.537%
2026-08-19	214.2500	214.2500	214.2500	214.2500	+1.975%	1	145	+11.202%
2026-08-18	210.1000	210.1000	210.1000	210.1000	-7.035%	1	145	+13.398%
2026-08-12	226.0000	226.0000	226.0000	226.0000	-5.837%	1	145	+5.420%
2026-08-10	238.0000	240.0100	238.0000	240.0100	+3.900%	6	146	-0.733%
2026-08-07	234.1200	234.1200	231.0000	231.0000	+1.816%	3	147	+3.139%
2026-08-06	226.8800	226.8800	226.8800	226.8800	+2.754%	1	148	+5.011%
2026-08-05	222.4500	222.4500	220.7600	220.8000	-3.791%	14	148	+7.903%
2026-08-04	229.5000	229.5000	229.5000	229.5000	+3.846%	1	141	+3.813%
2026-08-03	215.0000	221.0000	215.0000	221.0000	+22.778%	2	142	+7.805%
2026-07-30	173.0000	180.0000	173.0000	180.0000	+34.328%	2	143	+32.361%
2026-07-29	134.0000	134.0000	134.0000	134.0000	+6.349%	1	144	+77.799%
2026-07-23	126.0000	126.0000	126.0000	126.0000	-6.936%	1	144	+89.087%
2026-07-22	135.3900	135.3900	135.3900	135.3900	+3.755%	2	143	+75.973%
2026-07-08	130.5300	130.5300	130.4900	130.4900	-5.015%	4	141	+82.581%
2026-07-02	135.7000	137.3800	135.6400	137.3800	+2.179%	3	138	+73.424%
2026-07-01	131.5000	134.5500	131.5000	134.4500	+11.116%	14	138	+77.203%
2026-06-29	121.0000	121.0000	121.0000	121.0000	+2.110%	1	133	+96.901%
2026-06-26	109.7500	119.9000	109.7500	118.5000	+10.748%	6	133	+101.055%
2026-06-25	111.5000	111.5000	105.0300	107.0000	-11.716%	20	131	+122.664%
2026-06-23	121.2000	121.2000	121.2000	121.2000	+2.712%	1	124	+96.576%
2026-06-22	118.8000	118.8000	118.0000	118.0000	-6.200%	3	123	+101.907%
2026-06-18	123.0100	126.0500	123.0100	125.8000	-0.553%	5	117	+89.388%
2026-06-17	126.5000	126.5000	126.5000	126.5000	-7.224%	1	117	+88.340%
2026-06-16	142.0000	142.0000	136.3500	136.3500	+2.426%	2	117	+74.734%
2026-06-12	129.9200	133.1200	129.9200	133.1200	-1.793%	2	115	+78.974%
2026-06-11	135.5500	135.5500	135.5500	135.5500	-7.158%	1	114	+75.765%
2026-06-10	146.0000	146.0000	146.0000	146.0000	-5.084%	1	113	+63.185%
2026-06-08	153.8200	153.8200	153.8200	153.8200	-5.166%	1	112	+54.889%
2026-06-05	162.2000	162.2000	162.2000	162.2000	-4.307%	1	112	+46.887%
2026-06-04	169.5000	169.5000	169.5000	169.5000	+1.497%	1	111	+40.560%
2026-06-03	171.0000	171.0000	167.0000	167.0000	-8.242%	2	111	+42.665%
2026-06-02	182.0000	182.0000	182.0000	182.0000	-7.379%	1	110	+30.907%
2026-06-01	202.0000	202.0000	196.5000	196.5000	+8.618%	2	110	+21.247%
2026-05-29	179.6000	180.9100	179.6000	180.9100	+8.297%	2	110	+31.695%
2026-05-28	167.0500	167.0500	167.0500	167.0500	+1.242%	5	110	+42.622%
2026-05-15	165.0000	165.0000	165.0000	165.0000	+10.553%	1	105	+44.394%
2026-05-12	149.2500	149.2500	149.2500	149.2500	-6.730%	1	105	+59.631%
2026-05-07	159.9000	160.0200	159.9000	160.0200	+6.255%	2	104	+48.888%
2026-05-05	150.6000	150.6000	150.6000	150.6000	-4.229%	1	103	+58.201%
2026-05-04	156.0000	157.2500	156.0000	157.2500	+1.406%	3	103	+51.510%
2026-05-01	154.9500	155.3000	154.9500	155.0700	+5.850%	6	101	+53.640%
2026-04-30	146.5000	146.5000	146.5000	146.5000	-11.667%	1	101	+62.628%
2026-04-28	166.0000	166.0000	165.4500	165.8500	+0.588%	17	100	+43.654%
2026-04-27	164.8800	164.8800	164.8800	164.8800	+3.457%	1	109	+44.499%
2026-04-24	159.3700	159.3700	159.3700	159.3700	+13.763%	1	109	+49.495%
2026-04-14	140.3900	140.3900	138.5800	140.0900	+17.772%	9	109	+70.069%
2026-04-10	119.0000	119.0000	118.9500	118.9500	+1.191%	4	100	+100.294%
2026-04-09	118.4000	118.5500	117.5500	117.5500	-8.314%	9	98	+102.680%
2026-04-08	128.2100	128.2100	128.2100	128.2100	+11.584%	1	97	+85.828%
2026-04-02	114.9000	114.9000	114.9000	114.9000	-2.004%	1	98	+107.354%
2026-04-01	117.2500	117.2500	117.2500	117.2500	+0.644%	1	98	+103.198%
2026-03-31	116.5000	116.5000	116.5000	116.5000	+5.909%	1	98	+104.506%
2026-03-27	111.0000	111.0000	110.0000	110.0000	-6.263%	2	98	+116.591%
2026-03-26	122.5000	122.5000	117.3500	117.3500	-4.126%	4	98	+103.025%
2026-03-24	122.4000	122.4000	122.4000	122.4000	-7.167%	2	98	+94.649%
2026-03-23	131.7500	131.8500	131.7500	131.8500	+0.381%	2	97	+80.698%
2026-03-20	129.5000	131.3500	129.5000	131.3500	-5.197%	7	97	+81.386%
2026-03-18	138.5500	138.5500	138.5500	138.5500	-1.877%	1	93	+71.960%
2026-03-13	141.3500	141.3500	141.2000	141.2000	-8.312%	2	93	+68.732%
2026-03-05	154.0000	154.0000	154.0000	154.0000	+2.598%	1	93	+54.708%
2026-03-03	150.1000	150.1000	150.1000	150.1000	+3.696%	1	93	+58.728%
2026-03-02	144.7500	144.7500	144.7500	144.7500	+0.836%	1	93	+64.594%
2026-02-25	143.3500	143.5500	143.3500	143.5500	+7.407%	6	90	+65.970%
2026-02-24	132.5300	133.6500	132.5300	133.6500	+0.944%	11	90	+78.264%
2026-02-23	132.4000	132.4000	132.4000	132.4000	-7.606%	1	96	+79.947%
2026-02-18	143.3000	143.3000	143.3000	143.3000	+2.394%	2	96	+66.260%
2026-02-17	139.5000	139.9500	139.5000	139.9500	-10.718%	2	96	+70.239%
2026-02-11	156.7500	156.7500	156.7500	156.7500	-2.610%	1	95	+51.994%
2026-02-10	160.7500	161.2100	160.7500	160.9500	+5.576%	4	94	+48.027%
2026-02-09	152.4500	152.4500	152.4500	152.4500	+10.471%	1	92	+56.281%
2026-02-06	139.7500	139.7500	138.0000	138.0000	-3.719%	5	91	+72.645%
2026-02-05	143.3300	143.3300	143.3300	143.3300	-13.657%	1	91	+66.225%
2026-01-29	172.7000	172.7000	166.0000	166.0000	-19.671%	6	92	+43.524%
2026-01-26	206.3200	206.6500	206.3200	206.6500	+0.511%	2	94	+15.292%
2026-01-23	204.2000	206.1500	204.2000	205.6000	+9.130%	50	93	+15.880%
2026-01-22	184.1100	188.5400	183.4000	188.4000	-2.847%	60	67	+26.460%
2026-01-15	197.2200	197.4700	193.9200	193.9200	-2.189%	5	43	+22.860%
2026-01-14	198.2600	198.2600	198.2600	198.2600	-7.073%	3	40	+20.170%
2026-01-08	213.3500	213.3500	213.3500	213.3500	+1.138%	1	40	+11.671%
2026-01-05	210.9500	210.9500	210.9500	210.9500	-5.148%	23	40	+12.941%
2025-12-26	222.3000	222.4000	222.3000	222.4000	-0.045%	2	40	+7.127%
2025-12-23	222.5000	222.5000	222.5000	222.5000	+4.094%	2	40	+7.079%
2025-12-17	213.6500	213.7500	213.6500	213.7500	-2.464%	10	38	+11.462%
2025-12-05	219.1500	219.1500	219.1500	219.1500	+1.308%	1	34	+8.715%
2025-12-04	217.3300	217.3300	216.3200	216.3200	+0.848%	4	34	+10.138%
2025-11-25	214.5000	214.5000	214.5000	214.5000	-6.982%	4	36	+11.072%
2025-11-19	230.6000	230.6000	230.6000	230.6000	-5.511%	2	36	+3.317%
2025-11-17	244.0500	244.0500	244.0500	244.0500	+3.851%	10	36	-2.377%
2025-11-07	235.0000	235.0000	235.0000	235.0000	-7.389%	1	36	+1.383%
2025-10-31	252.6000	257.8400	252.6000	253.7500	-8.890%	25	36	-6.108%
2025-10-28	278.5100	278.5100	278.5100	278.5100	+7.533%	2	13	-14.455%
2025-10-22	259.0000	259.0000	259.0000	259.0000	+3.803%	1	11	-8.012%
2025-10-16	249.5100	249.5100	249.5100	249.5100	0.000%	10	10	-4.513%