Dark

MSFT20280121C320
MSFT Jan 21 2028 320.00 Call (MSFT280121C00320000)
option OPRA

EOD

Sep 23, 2026

205.00-3.073%(-6.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	205.0000	205.0000	205.0000	205.0000	-3.073%	1	405	0.000%
2026-09-14	211.5000	211.5000	211.5000	211.5000	+3.171%	1	406	-3.073%
2026-09-04	205.0000	205.0000	205.0000	205.0000	-6.521%	1	406	0.000%
2026-08-28	219.3000	219.3000	219.3000	219.3000	+9.677%	1	406	-6.521%
2026-08-26	199.9500	199.9500	199.9500	199.9500	+1.922%	2	407	+2.526%
2026-08-24	196.1800	196.1800	196.1800	196.1800	+4.218%	1	409	+4.496%
2026-08-20	188.2400	188.2400	188.2400	188.2400	-2.213%	3	409	+8.904%
2026-08-19	192.5000	192.5000	192.5000	192.5000	+3.345%	1	412	+6.494%
2026-08-17	191.1800	191.1800	186.2700	186.2700	-9.269%	6	413	+10.055%
2026-08-13	205.3000	205.3000	205.3000	205.3000	+3.426%	1	414	-0.146%
2026-08-12	199.8700	199.8700	198.5000	198.5000	-6.851%	3	414	+3.275%
2026-08-10	213.5800	216.8000	213.1000	213.1000	+3.196%	19	414	-3.801%
2026-08-07	209.5000	210.0000	205.0000	206.5000	-0.242%	14	415	-0.726%
2026-08-06	206.0000	207.0000	202.4800	207.0000	+5.076%	6	412	-0.966%
2026-08-05	199.9900	199.9900	197.0000	197.0000	-3.223%	2	414	+4.061%
2026-08-04	202.8500	203.5600	202.8500	203.5600	+3.079%	2	416	+0.707%
2026-08-03	190.0000	198.7000	190.0000	197.4800	+14.150%	30	416	+3.808%
2026-07-31	161.4000	173.0000	161.4000	173.0000	+4.217%	7	435	+18.497%
2026-07-30	150.3500	167.8300	149.0000	166.0000	+37.531%	75	437	+23.494%
2026-07-29	114.8500	120.7000	114.8500	120.7000	+0.366%	2	467	+69.843%
2026-07-28	121.1500	121.1500	120.2600	120.2600	+3.887%	2	469	+70.464%
2026-07-27	114.0500	116.0000	114.0500	115.7600	+4.288%	5	471	+77.091%
2026-07-24	113.3000	113.3000	108.9000	111.0000	+1.602%	18	472	+84.685%
2026-07-23	110.0000	110.0000	107.5400	109.2500	-5.452%	6	468	+87.643%
2026-07-22	115.5500	115.5500	115.5500	115.5500	-6.543%	1	465	+77.412%
2026-07-21	123.6400	123.6400	123.6400	123.6400	-0.008%	1	464	+65.804%
2026-07-20	123.6500	123.6500	123.6500	123.6500	+3.076%	3	463	+65.791%
2026-07-17	117.9100	119.9600	117.9100	119.9600	-1.405%	3	463	+70.890%
2026-07-16	121.6700	121.6700	121.6700	121.6700	+0.570%	1	464	+68.489%
2026-07-15	120.5000	122.5500	120.4000	120.9800	+5.937%	13	463	+69.449%
2026-07-14	111.7300	114.2000	111.7300	114.2000	-1.974%	4	457	+79.510%
2026-07-13	116.5000	116.5000	116.5000	116.5000	+3.024%	2	460	+75.966%
2026-07-10	114.0000	114.0000	113.0000	113.0800	+1.235%	3	458	+81.288%
2026-07-09	104.8400	111.7000	104.8400	111.7000	+0.134%	3	457	+83.527%
2026-07-08	112.8000	112.8000	110.7700	111.5500	-7.466%	5	454	+83.774%
2026-07-07	119.5000	120.5500	118.5000	120.5500	+5.000%	10	451	+70.054%
2026-07-06	115.2000	115.2000	112.5000	114.8100	-2.522%	6	449	+78.556%
2026-07-02	116.0000	118.7200	116.0000	117.7800	+2.417%	16	448	+74.053%
2026-07-01	106.0500	115.2100	106.0500	115.0000	+12.745%	10	448	+78.261%
2026-06-30	101.8900	102.0000	101.2500	102.0000	+0.960%	3	442	+100.980%
2026-06-29	105.3000	105.3500	100.0000	101.0300	-4.237%	5	440	+102.910%
2026-06-26	97.5000	105.5000	96.8000	105.5000	+18.873%	96	437	+94.313%
2026-06-25	94.5000	94.5000	86.9200	88.7500	-14.035%	92	364	+130.986%
2026-06-24	102.1000	104.7400	102.1000	103.2400	-1.300%	5	361	+98.566%
2026-06-23	103.8300	104.6000	103.2500	104.6000	+4.736%	3	362	+95.985%
2026-06-22	102.0000	102.0000	99.8700	99.8700	-7.451%	19	361	+105.267%
2026-06-18	104.0000	109.4000	104.0000	107.9100	-1.900%	7	341	+89.973%
2026-06-17	112.6000	112.6000	110.0000	110.0000	-7.329%	5	341	+86.364%
2026-06-16	117.0000	118.7000	116.7500	118.7000	-3.988%	4	341	+72.704%
2026-06-15	120.5000	123.6300	120.5000	123.6300	+5.938%	5	338	+65.817%
2026-06-12	115.7500	116.7000	115.0000	116.7000	+1.118%	6	334	+75.664%
2026-06-11	117.5000	117.5000	112.5900	115.4100	-6.852%	7	332	+77.628%
2026-06-10	123.9000	123.9000	123.9000	123.9000	-1.078%	1	331	+65.456%
2026-06-09	126.6000	126.6000	125.2500	125.2500	-6.004%	5	331	+63.673%
2026-06-08	136.9500	136.9500	130.6800	133.2500	-4.480%	4	331	+53.846%
2026-06-05	140.0000	140.0000	137.2500	139.5000	-4.830%	4	328	+46.953%
2026-06-04	150.0000	150.0000	146.0900	146.5800	-0.320%	3	329	+39.855%
2026-06-03	157.0000	157.0000	143.4000	147.0500	-7.411%	7	329	+39.408%
2026-06-02	159.6500	160.5000	158.8200	158.8200	-8.777%	17	326	+29.077%
2026-06-01	177.4200	177.4200	174.1000	174.1000	+10.892%	7	327	+17.748%
2026-05-29	156.1700	157.5000	156.1700	157.0000	+9.599%	4	327	+30.573%
2026-05-28	143.2500	143.2500	143.2500	143.2500	+8.211%	1	328	+43.106%
2026-05-27	134.1000	134.1000	132.3800	132.3800	-1.853%	2	329	+54.857%
2026-05-26	136.5000	136.5000	134.8800	134.8800	-1.655%	4	328	+51.987%
2026-05-22	138.0000	139.0000	137.1500	137.1500	-0.616%	5	326	+49.471%
2026-05-21	136.3300	138.0000	136.3300	138.0000	+3.201%	7	327	+48.551%
2026-05-20	132.4000	133.7200	132.4000	133.7200	-0.948%	3	327	+53.305%
2026-05-19	148.6500	148.6500	135.0000	135.0000	-3.571%	4	326	+51.852%
2026-05-18	140.0000	140.0000	140.0000	140.0000	+0.503%	1	326	+46.429%
2026-05-15	139.3000	139.3000	139.3000	139.3000	+9.041%	1	326	+47.164%
2026-05-14	122.3000	130.0000	122.3000	127.7500	+2.652%	3	326	+60.470%
2026-05-13	123.5000	124.4500	123.5000	124.4500	-1.714%	2	324	+64.725%
2026-05-12	132.4400	132.4400	126.1500	126.6200	-2.450%	24	324	+61.902%
2026-05-11	128.4600	129.8000	127.8600	129.8000	-2.089%	6	324	+57.935%
2026-05-08	135.0000	135.0000	132.4800	132.5700	-3.865%	70	335	+54.635%
2026-05-07	139.6500	139.6500	137.9000	137.9000	+6.142%	2	297	+48.658%
2026-05-06	127.7100	131.3500	127.7100	129.9200	+1.421%	4	297	+57.789%
2026-05-05	127.6800	128.1000	127.6800	128.1000	-2.400%	5	298	+60.031%
2026-05-04	130.9500	132.8000	130.9500	131.2500	-2.525%	3	299	+56.190%
2026-05-01	132.0000	134.6500	132.0000	134.6500	+7.462%	2	301	+52.247%
2026-04-30	130.7500	130.7500	121.0400	125.3000	-12.341%	32	301	+63.607%
2026-04-29	143.5000	143.5000	141.6100	142.9400	-1.759%	10	272	+43.417%
2026-04-28	144.7000	145.5000	143.9500	145.5000	+1.748%	3	267	+40.893%
2026-04-27	142.7300	143.0000	142.7300	143.0000	+4.823%	2	268	+43.357%
2026-04-23	136.4200	136.4200	136.4200	136.4200	-8.713%	1	268	+50.271%
2026-04-22	149.1600	149.4400	149.0900	149.4400	+4.635%	5	267	+37.179%
2026-04-21	140.0000	142.8200	140.0000	142.8200	+4.784%	3	270	+43.537%
2026-04-20	136.5000	138.2000	136.3000	136.3000	-4.545%	9	270	+50.404%
2026-04-17	144.7600	147.8000	142.7900	142.7900	+3.016%	16	272	+43.567%
2026-04-16	135.7700	139.5000	135.1100	138.6100	+2.773%	18	274	+47.897%
2026-04-15	130.6000	134.8700	130.2300	134.8700	+14.559%	15	271	+51.998%
2026-04-14	116.3000	119.1700	115.3500	117.7300	+8.347%	21	256	+74.127%
2026-04-13	110.5000	110.5000	108.6600	108.6600	+8.411%	4	253	+88.662%
2026-04-10	101.7500	101.7500	99.9000	100.2300	+0.916%	19	252	+104.530%
2026-04-09	97.0000	100.5000	96.9900	99.3200	-1.634%	11	247	+106.404%
2026-04-08	105.4700	105.4700	100.9700	100.9700	+3.031%	4	244	+103.031%
2026-04-07	98.0000	98.0000	98.0000	98.0000	-3.686%	2	243	+109.184%
2026-04-06	101.7500	101.7500	101.7500	101.7500	+1.801%	1	241	+101.474%
2026-04-02	96.9100	100.2200	96.9100	99.9500	-2.914%	7	239	+105.103%
2026-04-01	102.0000	102.9500	100.0000	102.9500	+6.244%	12	239	+99.126%
2026-03-30	93.4000	96.9000	93.0000	96.9000	+4.757%	3	235	+111.558%
2026-03-27	95.0000	95.0000	92.5000	92.5000	-5.612%	2	235	+121.622%
2026-03-26	100.7900	100.7900	98.0000	98.0000	-2.215%	15	234	+109.184%
2026-03-25	103.0000	103.0000	100.2200	100.2200	-2.746%	6	234	+104.550%
2026-03-24	108.4000	108.4000	102.4500	103.0500	-6.784%	9	232	+98.933%
2026-03-23	112.2000	112.3500	108.9000	110.5500	+0.500%	35	230	+85.436%
2026-03-20	110.0000	110.0000	110.0000	110.0000	-4.348%	1	256	+86.364%
2026-03-19	116.0000	116.0000	115.0000	115.0000	-2.128%	4	255	+78.261%
2026-03-18	116.7000	117.5000	116.7000	117.5000	-3.767%	4	254	+74.468%
2026-03-17	123.4800	123.5000	122.1000	122.1000	-1.373%	4	254	+67.895%
2026-03-16	120.8200	123.8000	120.0000	123.8000	+2.475%	9	254	+65.590%
2026-03-13	121.5500	121.5500	120.8100	120.8100	-5.801%	3	254	+69.688%
2026-03-12	128.2500	128.2500	128.2500	128.2500	-1.777%	1	253	+59.844%
2026-03-10	129.4000	130.5700	128.8800	130.5700	+0.246%	5	253	+57.004%
2026-03-09	130.9500	130.9500	130.2500	130.2500	-3.318%	32	253	+57.390%
2026-03-06	134.7200	134.7200	134.7200	134.7200	+0.575%	1	226	+52.167%
2026-03-05	133.9500	133.9500	133.9500	133.9500	+6.310%	1	226	+53.042%
2026-02-26	126.0000	126.0000	126.0000	126.0000	+0.800%	1	226	+62.698%
2026-02-25	123.0500	125.1700	123.0000	125.0000	+8.225%	13	220	+64.000%
2026-02-24	115.5000	115.5000	115.5000	115.5000	+0.873%	1	220	+77.489%
2026-02-23	114.0000	114.5000	114.0000	114.5000	-6.194%	3	219	+79.039%
2026-02-19	122.0000	122.0600	122.0000	122.0600	-0.756%	4	218	+67.950%
2026-02-18	122.9000	122.9900	122.9000	122.9900	-0.815%	2	216	+66.680%
2026-02-13	123.1500	126.2500	123.1500	124.0000	-1.976%	4	213	+65.323%
2026-02-12	126.2500	126.5000	125.0000	126.5000	-0.197%	13	213	+62.055%
2026-02-11	129.9300	129.9300	126.0000	126.7500	-7.972%	12	209	+61.736%
2026-02-10	137.9500	138.1500	137.7300	137.7300	+2.022%	4	206	+48.842%
2026-02-09	133.1900	135.0000	133.1900	135.0000	+12.500%	2	205	+51.852%
2026-02-06	120.0000	120.0000	120.0000	120.0000	-3.069%	1	204	+70.833%
2026-02-05	121.5000	127.1900	121.5000	123.8000	-9.773%	15	204	+65.590%
2026-02-04	137.2700	137.2700	137.2100	137.2100	+5.303%	2	201	+49.406%
2026-02-03	136.5000	136.5000	130.3000	130.3000	-11.022%	5	200	+57.329%
2026-02-02	146.4400	146.4400	146.4400	146.4400	+0.219%	1	195	+39.989%
2026-01-30	153.0000	153.0000	146.1200	146.1200	-1.642%	3	195	+40.296%
2026-01-29	147.4500	148.5600	141.5200	148.5600	-22.874%	24	195	+37.991%
2026-01-27	189.4500	192.6600	189.2500	192.6200	+3.939%	27	181	+6.427%
2026-01-26	182.8700	185.3200	182.7400	185.3200	+2.927%	5	169	+10.619%
2026-01-23	181.1000	181.2500	180.0500	180.0500	+11.293%	8	168	+13.857%
2026-01-22	162.0000	162.0000	161.4700	161.7800	+3.539%	5	164	+26.715%
2026-01-21	163.6000	165.7000	156.2500	156.2500	-6.694%	41	161	+31.200%
2026-01-20	167.3700	167.4600	167.3700	167.4600	-4.089%	2	148	+22.417%
2026-01-16	173.1000	176.2000	172.7200	174.6000	+2.405%	194	44	+17.411%
2026-01-15	174.1500	174.1500	170.4600	170.5000	-2.011%	8	44	+20.235%
2026-01-14	175.0000	175.0000	174.0000	174.0000	-3.494%	2	42	+17.816%
2026-01-13	182.2000	182.2000	179.0000	180.3000	-2.011%	4	40	+13.699%
2026-01-02	184.0000	184.0000	184.0000	184.0000	-6.930%	1	37	+11.413%
2025-12-29	197.6500	197.7000	197.6500	197.7000	-0.212%	2	37	+3.692%
2025-12-26	198.1200	198.1200	198.1200	198.1200	-0.990%	1	36	+3.473%
2025-12-24	200.1000	200.1000	200.1000	200.1000	+5.150%	1	35	+2.449%
2025-12-17	190.2000	190.3000	190.2000	190.3000	+0.688%	6	35	+7.725%
2025-12-15	189.0000	189.0000	189.0000	189.0000	-1.305%	1	33	+8.466%
2025-12-10	192.5000	192.5000	191.5000	191.5000	-6.127%	2	32	+7.050%
2025-12-08	204.0000	204.0000	204.0000	204.0000	+6.806%	1	30	+0.490%
2025-12-03	191.0000	191.0000	191.0000	191.0000	-5.516%	1	29	+7.330%
2025-12-01	202.1500	202.1500	202.1500	202.1500	+1.736%	1	28	+1.410%
2025-11-26	198.0000	198.7000	198.0000	198.7000	+4.442%	6	23	+3.171%
2025-11-21	190.2500	190.2500	190.2500	190.2500	-3.914%	1	23	+7.753%
2025-11-20	198.0000	198.0000	198.0000	198.0000	-10.975%	1	22	+3.535%
2025-11-17	222.4100	222.4100	222.4100	222.4100	+2.149%	1	22	-7.828%
2025-11-12	217.7300	217.7300	217.7300	217.7300	+0.037%	1	21	-5.847%
2025-11-10	217.6500	217.6500	217.6500	217.6500	-2.246%	3	20	-5.812%
2025-11-05	222.6500	222.6500	222.6500	222.6500	-2.119%	2	17	-7.927%
2025-11-03	227.4700	227.4700	227.4700	227.4700	-9.375%	1	14	-9.878%
2025-10-29	251.0000	251.0000	251.0000	251.0000	+7.036%	1	14	-18.327%
2025-10-24	234.5000	234.5000	234.5000	234.5000	+3.304%	5	14	-12.580%
2025-10-20	227.5000	227.5000	227.0000	227.0000	+0.866%	2	14	-9.692%
2025-10-14	225.0500	225.0500	225.0500	225.0500	-0.332%	1	13	-8.909%
2025-10-10	225.8000	225.8000	225.8000	225.8000	+1.029%	10	12	-9.212%
2025-09-26	223.5000	223.5000	223.5000	223.5000	0.000%	2	2	-8.277%