Dark

MSFT20280121C310
MSFT Jan 21 2028 310.00 Call (MSFT280121C00310000)
option OPRA

EOD

Sep 28, 2026

216.75-5.527%(-12.68)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	216.7500	216.7500	216.7500	216.7500	-5.527%	5	446	0.000%
2026-09-25	230.4700	230.4700	229.4300	229.4300	+10.091%	2	446	-5.527%
2026-09-24	206.5000	208.4000	206.5000	208.4000	-2.160%	2	447	+4.007%
2026-09-23	213.0000	213.0000	213.0000	213.0000	+3.383%	1	448	+1.761%
2026-09-08	206.0300	206.0300	206.0300	206.0300	-4.172%	1	447	+5.203%
2026-09-04	215.0000	215.0000	215.0000	215.0000	-4.389%	2	447	+0.814%
2026-08-28	220.0000	224.8700	220.0000	224.8700	+2.657%	11	447	-3.611%
2026-08-27	219.0500	219.0500	219.0500	219.0500	+7.225%	10	457	-1.050%
2026-08-25	204.2900	204.2900	204.2900	204.2900	+2.504%	1	467	+6.099%
2026-08-24	202.0000	202.0000	199.3000	199.3000	+0.151%	2	466	+8.756%
2026-08-21	199.0000	199.0000	199.0000	199.0000	+1.634%	4	468	+8.920%
2026-08-20	196.1500	198.3300	195.8000	195.8000	-0.609%	20	472	+10.700%
2026-08-19	197.0000	197.0000	197.0000	197.0000	-2.519%	1	471	+10.025%
2026-08-17	200.8500	202.0900	200.8500	202.0900	-4.449%	2	471	+7.254%
2026-08-14	210.5000	211.5000	210.5000	211.5000	-0.236%	4	471	+2.482%
2026-08-13	211.0000	212.0000	211.0000	212.0000	-0.935%	2	472	+2.241%
2026-08-11	214.0000	214.0000	214.0000	214.0000	-2.265%	1	472	+1.285%
2026-08-10	223.4000	223.4000	217.0000	218.9600	+1.662%	3	472	-1.009%
2026-08-07	218.5000	218.5000	213.5000	215.3800	+0.177%	24	472	+0.636%
2026-08-06	204.8500	215.0000	204.8500	215.0000	+5.392%	3	473	+0.814%
2026-08-05	204.0000	204.0000	204.0000	204.0000	-4.005%	1	474	+6.250%
2026-08-04	210.0000	212.5100	210.0000	212.5100	+4.577%	15	475	+1.995%
2026-08-03	200.0000	204.4500	200.0000	203.2100	+13.525%	48	479	+6.663%
2026-07-31	175.0000	181.0000	171.4300	179.0000	+2.286%	7	487	+21.089%
2026-07-30	156.3500	175.0000	156.2500	175.0000	+41.586%	264	490	+23.857%
2026-07-29	123.6000	123.6000	123.6000	123.6000	+2.743%	1	400	+75.364%
2026-07-27	120.3000	120.3000	120.3000	120.3000	+1.949%	1	400	+80.175%
2026-07-24	117.0800	118.5000	117.0800	118.0000	+2.823%	11	400	+83.686%
2026-07-23	113.0000	115.7500	112.8000	114.7600	-5.757%	26	392	+88.872%
2026-07-22	121.7700	121.7700	121.7700	121.7700	-6.511%	1	391	+78.000%
2026-07-21	130.2500	130.2500	130.2500	130.2500	-0.875%	2	390	+66.411%
2026-07-20	123.0000	131.4000	123.0000	131.4000	+0.229%	35	392	+64.954%
2026-07-16	124.5000	131.1000	124.5000	131.1000	+1.636%	2	394	+65.332%
2026-07-15	127.0000	129.3800	126.8000	128.9900	+7.001%	6	393	+68.036%
2026-07-14	116.6900	120.5500	116.6900	120.5500	-2.515%	2	390	+79.801%
2026-07-13	125.2100	125.2100	123.6600	123.6600	+4.416%	2	389	+75.279%
2026-07-10	121.5000	124.0400	118.4300	118.4300	+2.983%	5	389	+83.020%
2026-07-09	112.5000	115.0000	112.1500	115.0000	-2.119%	4	388	+88.478%
2026-07-08	118.1000	118.1000	117.4700	117.4900	-5.631%	3	389	+84.484%
2026-07-07	125.5000	125.5000	124.5000	124.5000	+5.063%	2	387	+74.096%
2026-07-06	120.8000	120.8000	118.5000	118.5000	-3.439%	5	386	+82.911%
2026-07-02	123.0000	123.1600	120.5000	122.7200	+1.421%	7	382	+76.622%
2026-07-01	114.5000	121.8500	114.5000	121.0000	+11.985%	10	382	+79.132%
2026-06-30	109.9500	109.9500	106.3500	108.0500	+1.944%	7	378	+100.602%
2026-06-29	111.9000	114.0000	105.9900	105.9900	-2.133%	15	376	+104.500%
2026-06-26	108.2500	108.3000	108.2500	108.3000	+12.625%	6	364	+100.139%
2026-06-25	101.5200	101.5200	95.6500	96.1600	-7.092%	19	364	+125.406%
2026-06-24	103.5000	103.5000	103.5000	103.5000	-5.263%	1	357	+109.420%
2026-06-23	110.9600	110.9600	109.2500	109.2500	+2.246%	4	357	+98.398%
2026-06-22	109.0000	109.5500	105.5500	106.8500	-4.265%	35	354	+102.854%
2026-06-18	109.0000	111.6100	109.0000	111.6100	-4.214%	2	331	+94.203%
2026-06-17	118.9900	118.9900	116.0000	116.5200	-5.903%	6	331	+86.020%
2026-06-16	123.8300	123.8300	123.8300	123.8300	-3.889%	1	331	+75.038%
2026-06-15	128.5000	128.8400	128.5000	128.8400	+7.188%	3	331	+68.232%
2026-06-12	119.0000	120.6300	117.0000	120.2000	+0.242%	4	333	+80.324%
2026-06-11	121.5900	121.5900	119.9100	119.9100	-7.047%	2	331	+80.761%
2026-06-10	133.9500	133.9500	128.9600	129.0000	-2.332%	104	332	+68.023%
2026-06-09	132.0800	132.0800	132.0800	132.0800	-5.657%	1	265	+64.105%
2026-06-08	140.4500	140.9400	137.8500	140.0000	-1.478%	39	266	+54.821%
2026-06-05	147.7900	147.7900	142.1000	142.1000	-7.427%	12	266	+52.533%
2026-06-04	153.5000	153.5000	153.5000	153.5000	-2.023%	2	267	+41.205%
2026-06-03	156.6500	156.6700	156.6500	156.6700	-8.084%	5	267	+38.348%
2026-06-02	170.5800	170.5800	170.4500	170.4500	-7.615%	7	266	+27.163%
2026-06-01	184.5000	184.5000	184.5000	184.5000	+11.004%	1	264	+17.480%
2026-05-29	162.7300	169.4500	162.7300	166.2100	+16.901%	79	264	+30.407%
2026-05-26	142.1800	142.1800	142.1800	142.1800	-0.782%	20	266	+52.448%
2026-05-22	143.3000	143.3000	143.3000	143.3000	-1.172%	1	266	+51.256%
2026-05-21	145.0000	145.0000	145.0000	145.0000	0.000%	1	266	+49.483%
2026-05-20	139.0000	145.0000	139.0000	145.0000	-4.012%	6	266	+49.483%
2026-05-15	141.1000	151.0600	141.1000	151.0600	+10.667%	3	266	+43.486%
2026-05-14	129.0000	136.5000	129.0000	136.5000	+0.738%	2	266	+58.791%
2026-05-11	134.4000	135.5000	134.4000	135.5000	-8.754%	8	265	+59.963%
2026-05-07	147.4100	148.5000	147.4100	148.5000	+8.236%	2	264	+45.960%
2026-05-06	132.4700	139.0000	132.4700	137.2000	-0.910%	5	263	+57.981%
2026-05-01	138.4600	138.4600	138.4600	138.4600	+2.389%	1	263	+56.543%
2026-04-30	129.0800	135.2300	127.2800	135.2300	-9.877%	8	263	+60.282%
2026-04-29	150.2500	150.2500	150.0500	150.0500	-1.153%	6	259	+44.452%
2026-04-28	152.0000	152.0000	151.8000	151.8000	-2.599%	53	256	+42.787%
2026-04-22	156.4800	156.4800	155.8500	155.8500	+0.225%	3	262	+39.076%
2026-04-17	155.5000	155.5000	155.5000	155.5000	+7.160%	20	264	+39.389%
2026-04-16	144.5000	145.7900	141.0000	145.1100	+3.024%	15	264	+49.369%
2026-04-15	129.8500	140.8500	129.8500	140.8500	+13.589%	30	266	+53.887%
2026-04-14	124.5000	124.6300	122.5000	124.0000	+7.873%	36	273	+74.798%
2026-04-13	113.6400	115.0000	113.6400	114.9500	+7.179%	5	282	+88.560%
2026-04-10	107.2500	107.2500	107.2500	107.2500	+1.132%	1	279	+102.098%
2026-04-09	102.9500	106.0500	102.9500	106.0500	-5.313%	2	278	+104.385%
2026-04-08	112.3000	112.3000	112.0000	112.0000	+4.575%	12	277	+93.527%
2026-04-06	107.1000	107.1000	107.1000	107.1000	-1.145%	1	268	+102.381%
2026-04-01	108.3400	108.3400	108.3400	108.3400	+2.936%	1	267	+100.065%
2026-03-31	101.8000	105.2500	101.8000	105.2500	+6.896%	2	266	+105.938%
2026-03-30	100.2800	100.2800	98.3900	98.4600	+0.500%	4	267	+120.140%
2026-03-27	98.8800	99.1100	97.9700	97.9700	-6.464%	3	266	+121.241%
2026-03-26	105.5000	105.5000	104.7200	104.7400	-2.567%	3	263	+106.941%
2026-03-25	106.4500	107.9300	106.2400	107.5000	-1.647%	24	262	+101.628%
2026-03-24	111.6200	111.6200	108.9300	109.3000	-7.764%	51	244	+98.307%
2026-03-23	118.5000	118.5000	118.5000	118.5000	+1.152%	1	208	+82.911%
2026-03-20	117.1400	117.1500	117.1400	117.1500	-3.541%	5	208	+85.019%
2026-03-19	121.5000	121.8500	121.1000	121.4500	-2.072%	104	208	+78.469%
2026-03-18	124.0200	124.0200	124.0200	124.0200	-3.147%	1	110	+74.770%
2026-03-13	127.7000	128.0500	127.7000	128.0500	-4.490%	2	109	+69.270%
2026-03-11	134.0700	134.0700	134.0700	134.0700	-1.347%	2	108	+61.669%
2026-03-10	134.7300	137.0000	134.7300	135.9000	-1.735%	8	106	+59.492%
2026-03-09	135.7600	138.3000	135.7600	138.3000	-0.832%	2	101	+56.725%
2026-03-05	138.3000	139.4600	138.3000	139.4600	+1.425%	3	101	+55.421%
2026-03-04	134.5000	137.5000	134.5000	137.5000	+5.769%	3	102	+57.636%
2026-03-03	130.0000	130.0000	130.0000	130.0000	-0.330%	1	102	+66.731%
2026-02-25	129.6000	130.4300	129.6000	130.4300	+8.692%	7	99	+66.181%
2026-02-24	120.2000	120.2000	119.3000	120.0000	+2.128%	6	99	+80.625%
2026-02-23	124.0900	124.0900	117.5000	117.5000	-8.346%	5	99	+84.468%
2026-02-20	129.0000	129.0000	128.2000	128.2000	+1.144%	2	98	+69.072%
2026-02-17	125.7500	128.3500	125.7500	126.7500	-2.372%	5	98	+71.006%
2026-02-13	129.8300	129.8300	129.8300	129.8300	+0.100%	1	97	+66.949%
2026-02-12	129.7000	129.7000	129.7000	129.7000	-10.459%	1	97	+67.116%
2026-02-10	145.0000	145.0000	144.8500	144.8500	+3.635%	2	96	+49.638%
2026-02-09	139.7700	139.7700	139.7700	139.7700	+12.500%	1	95	+55.076%
2026-02-05	135.3000	135.3000	124.2400	124.2400	-9.426%	18	94	+74.461%
2026-02-03	137.1700	137.1700	137.1700	137.1700	-14.669%	15	81	+58.016%
2026-01-30	160.7500	160.7500	160.7500	160.7500	+6.882%	1	89	+34.837%
2026-01-29	158.0000	158.0000	149.6800	150.4000	-24.517%	8	88	+44.116%
2026-01-27	196.9500	199.2500	196.9500	199.2500	+4.511%	9	81	+8.783%
2026-01-26	190.3500	190.6500	190.3500	190.6500	+0.873%	2	77	+13.690%
2026-01-23	188.6000	189.0000	188.6000	189.0000	+11.281%	2	77	+14.683%
2026-01-22	168.0700	169.8400	168.0700	169.8400	+1.804%	8	76	+27.620%
2026-01-21	171.4000	173.1100	166.8100	166.8300	-8.184%	90	72	+29.923%
2026-01-16	180.3700	183.8000	180.3700	181.7000	-0.088%	30	17	+19.290%
2026-01-15	181.1000	181.8600	181.1000	181.8600	-8.590%	4	17	+19.185%
2026-01-09	198.9500	198.9500	198.9500	198.9500	-3.164%	1	16	+8.947%
2025-12-29	205.6000	205.7000	205.4500	205.4500	-0.262%	6	17	+5.500%
2025-12-19	205.9900	205.9900	205.9900	205.9900	+4.009%	1	14	+5.224%
2025-12-17	197.8500	198.0500	197.8500	198.0500	+0.738%	12	13	+9.442%
2025-12-16	196.6000	196.6000	196.6000	196.6000	-5.594%	1	4	+10.249%
2025-12-11	208.2500	208.2500	208.2500	208.2500	+4.255%	1	3	+4.082%
2025-12-10	199.7500	199.7500	199.7500	199.7500	-2.817%	1	3	+8.511%
2025-11-26	205.5400	205.5400	205.5400	205.5400	+3.286%	1	2	+5.454%
2025-11-21	199.0000	199.0000	199.0000	199.0000	-12.470%	1	2	+8.920%
2025-11-10	227.3500	227.3500	227.3500	227.3500	-1.229%	1	1	-4.662%
2025-09-24	230.1800	230.1800	230.1800	230.1800	0.000%	1	1	-5.835%