Dark

MSFT20280121C330
MSFT Jan 21 2028 330.00 Call (MSFT280121C00330000)
option OPRA

EOD

Sep 29, 2026

205.22+2.039%(+4.10)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	205.5500	205.5500	205.2200	205.2200	+2.039%	31	276	0.000%
2026-09-28	201.4000	201.4000	201.1200	201.1200	-5.132%	10	290	+2.039%
2026-09-25	210.7500	212.0000	210.7500	212.0000	+8.340%	2	300	-3.198%
2026-09-23	200.6200	200.6200	195.6800	195.6800	+0.596%	3	302	+4.875%
2026-09-22	194.0500	194.7400	194.0500	194.5200	-1.269%	23	303	+5.501%
2026-09-21	197.0200	197.0200	197.0200	197.0200	+2.990%	1	313	+4.162%
2026-09-18	191.3000	191.3000	191.3000	191.3000	-4.916%	1	313	+7.277%
2026-09-14	200.0000	201.1900	200.0000	201.1900	+5.584%	2	314	+2.003%
2026-09-11	190.5500	190.5500	190.5500	190.5500	+1.898%	1	316	+7.699%
2026-09-10	187.0000	187.0000	187.0000	187.0000	-1.553%	2	316	+9.743%
2026-09-08	190.0000	190.0000	189.3400	189.9500	-4.307%	3	318	+8.039%
2026-09-04	198.5000	198.5000	198.5000	198.5000	+3.262%	5	313	+3.385%
2026-09-02	192.2300	192.2300	192.2300	192.2300	-2.988%	1	313	+6.758%
2026-09-01	198.1500	198.1500	198.1500	198.1500	-4.349%	3	314	+3.568%
2026-08-31	207.1600	207.1600	207.1600	207.1600	-2.168%	5	317	-0.936%
2026-08-28	209.5000	211.7500	209.5000	211.7500	+4.413%	6	322	-3.084%
2026-08-27	201.2200	202.8000	201.2200	202.8000	+12.168%	4	328	+1.193%
2026-08-17	183.7200	183.7200	180.8000	180.8000	-7.755%	7	331	+13.507%
2026-08-14	194.1600	196.0000	194.1600	196.0000	+2.806%	2	337	+4.704%
2026-08-12	193.7700	193.7700	190.6500	190.6500	-4.196%	4	336	+7.642%
2026-08-11	199.0000	199.0000	199.0000	199.0000	-3.309%	1	337	+3.126%
2026-08-10	205.5000	207.4800	205.5000	205.8100	+3.137%	3	337	-0.287%
2026-08-07	202.4300	202.4300	198.4000	199.5500	+1.863%	17	338	+2.841%
2026-08-06	190.5000	195.9000	190.5000	195.9000	+3.651%	4	337	+4.758%
2026-08-05	188.9500	189.0000	188.6000	189.0000	-3.448%	4	339	+8.582%
2026-08-04	197.1000	197.1000	194.5000	195.7500	+3.135%	5	340	+4.838%
2026-08-03	178.0500	190.0000	177.3500	189.8000	+15.816%	60	344	+8.124%
2026-07-31	158.0000	163.8800	155.6000	163.8800	+2.425%	23	368	+25.226%
2026-07-30	145.1700	160.0000	145.1700	160.0000	+39.921%	238	374	+28.263%
2026-07-29	112.0300	115.2000	112.0300	114.3500	-0.565%	4	341	+79.467%
2026-07-28	112.2500	115.0000	112.2500	115.0000	+3.604%	3	343	+78.452%
2026-07-27	111.4000	111.4000	109.5000	111.0000	+5.815%	3	343	+84.883%
2026-07-24	103.7000	104.9000	103.7000	104.9000	-3.540%	11	342	+95.634%
2026-07-23	110.4000	110.4000	108.7500	108.7500	+0.648%	2	352	+88.708%
2026-07-22	108.1800	108.1800	108.0500	108.0500	-7.484%	2	353	+89.931%
2026-07-21	117.3000	118.8700	116.7900	116.7900	-1.626%	3	354	+75.717%
2026-07-20	111.4700	118.7200	111.2200	118.7200	-1.067%	17	353	+72.861%
2026-07-16	120.4900	121.3500	120.0000	120.0000	+4.895%	5	349	+71.017%
2026-07-15	114.7000	116.5000	114.4000	114.4000	+1.970%	8	349	+79.388%
2026-07-13	108.0200	112.1900	108.0200	112.1900	+4.606%	2	343	+82.922%
2026-07-10	108.0700	108.0700	105.5000	107.2500	+4.349%	3	345	+91.347%
2026-07-09	102.6000	102.7800	102.5100	102.7800	-2.495%	4	343	+99.669%
2026-07-08	105.4000	105.4100	105.4000	105.4100	-0.977%	3	341	+94.687%
2026-07-06	106.4300	108.6200	106.4300	106.4500	-5.319%	6	342	+92.785%
2026-07-02	112.0000	112.4300	112.0000	112.4300	+4.489%	3	337	+82.531%
2026-07-01	102.4000	110.1000	102.4000	107.6000	+11.065%	40	337	+90.725%
2026-06-30	97.3000	97.3000	95.5100	96.8800	+1.562%	7	342	+111.829%
2026-06-29	101.3000	101.3000	95.0000	95.3900	-4.131%	35	335	+115.138%
2026-06-26	85.0500	99.5000	85.0500	99.5000	+18.565%	4	302	+106.251%
2026-06-25	89.4000	89.4000	82.9800	83.9200	-10.246%	48	302	+144.542%
2026-06-24	99.1700	99.1700	93.5000	93.5000	-3.807%	10	258	+119.487%
2026-06-23	98.6200	99.9300	97.0000	97.2000	+2.803%	5	250	+111.132%
2026-06-22	96.6000	96.8000	94.5500	94.5500	-6.033%	6	246	+117.049%
2026-06-18	101.4500	102.4000	97.6900	100.6200	-0.818%	33	242	+103.955%
2026-06-17	108.0000	108.0000	101.4500	101.4500	-8.480%	8	242	+102.287%
2026-06-16	112.0000	112.0000	110.8500	110.8500	-5.418%	3	242	+85.133%
2026-06-15	117.0500	118.3800	116.6400	117.2000	+8.519%	9	239	+75.102%
2026-06-12	105.0000	110.0000	105.0000	108.0000	0.000%	23	230	+90.019%
2026-06-11	116.0500	116.0500	108.0000	108.0000	-7.137%	9	217	+90.019%
2026-06-10	116.0000	116.3000	116.0000	116.3000	-2.775%	2	213	+76.457%
2026-06-09	124.9200	124.9200	118.1200	119.6200	-4.624%	10	214	+71.560%
2026-06-08	125.6000	126.9000	125.4200	125.4200	-3.730%	3	213	+63.626%
2026-06-05	128.5000	130.2800	128.5000	130.2800	-7.603%	2	213	+57.522%
2026-06-04	142.0000	142.0000	141.0000	141.0000	+2.545%	3	214	+45.546%
2026-06-03	137.5000	137.5000	137.5000	137.5000	-10.307%	4	214	+49.251%
2026-06-02	153.0100	153.3000	153.0100	153.3000	-8.750%	2	218	+33.868%
2026-06-01	167.5500	169.2900	167.5500	168.0000	+18.980%	5	218	+22.155%
2026-05-29	141.2000	141.2000	141.2000	141.2000	+4.787%	1	222	+45.340%
2026-05-28	136.7000	136.7000	134.7500	134.7500	+7.800%	6	222	+52.297%
2026-05-27	126.0000	127.0000	125.0000	125.0000	-2.007%	4	217	+64.176%
2026-05-26	128.3800	128.3800	127.5600	127.5600	-3.254%	2	217	+60.881%
2026-05-22	130.0000	131.8500	130.0000	131.8500	+1.423%	2	217	+55.647%
2026-05-21	130.0000	130.0000	130.0000	130.0000	-3.453%	2	215	+57.862%
2026-05-19	138.0000	138.0000	134.6500	134.6500	-2.428%	3	215	+52.410%
2026-05-15	131.1600	138.0000	131.1600	138.0000	+12.699%	3	211	+48.710%
2026-05-14	115.8500	122.4500	115.8500	122.4500	+3.552%	13	212	+67.595%
2026-05-13	117.5000	118.2500	117.4200	118.2500	-1.351%	3	218	+73.548%
2026-05-12	119.8700	119.8700	119.8700	119.8700	-1.746%	1	218	+71.202%
2026-05-11	123.5000	123.5000	122.0000	122.0000	-2.835%	3	218	+68.213%
2026-05-08	126.1000	126.1000	125.5600	125.5600	-6.438%	7	214	+63.444%
2026-05-07	134.2000	134.2000	134.2000	134.2000	+10.045%	1	215	+52.921%
2026-05-06	121.9500	121.9500	121.9500	121.9500	+0.033%	1	216	+68.282%
2026-05-05	122.0000	122.0000	120.8800	121.9100	-1.685%	3	216	+68.337%
2026-05-04	128.9000	128.9000	124.0000	124.0000	-2.837%	4	216	+65.500%
2026-05-01	127.8600	127.8600	125.5800	127.6200	+5.961%	4	214	+60.806%
2026-04-30	123.0000	123.0000	115.5000	120.4400	-11.474%	15	214	+70.392%
2026-04-29	136.0500	136.0500	136.0500	136.0500	-2.193%	4	204	+50.842%
2026-04-28	139.1000	139.1000	139.1000	139.1000	+3.744%	1	204	+47.534%
2026-04-27	134.0800	134.0800	134.0800	134.0800	+0.284%	1	204	+53.058%
2026-04-24	130.9500	133.7000	130.9500	133.7000	+4.233%	3	203	+53.493%
2026-04-23	129.9200	129.9200	128.2700	128.2700	-8.705%	2	203	+59.991%
2026-04-22	135.2000	140.5000	135.2000	140.5000	+2.930%	3	203	+46.064%
2026-04-21	136.5000	136.5000	136.5000	136.5000	+0.538%	1	203	+50.344%
2026-04-17	137.1000	141.2000	135.7700	135.7700	+3.641%	21	203	+51.153%
2026-04-16	132.0000	132.8300	130.4500	131.0000	+2.866%	6	206	+56.656%
2026-04-15	122.2500	127.3500	122.2500	127.3500	+14.730%	11	209	+61.146%
2026-04-14	111.1400	114.2000	110.3000	111.0000	+7.767%	16	207	+84.883%
2026-04-13	95.1500	103.0000	95.1000	103.0000	+8.995%	16	198	+99.243%
2026-04-10	96.0000	97.0000	94.0100	94.5000	-0.421%	35	206	+117.164%
2026-04-09	94.0000	95.7000	91.7500	94.9000	-0.105%	31	215	+116.249%
2026-04-08	102.4500	102.4500	95.0000	95.0000	+0.689%	22	204	+116.021%
2026-04-07	92.4200	94.7400	92.2000	94.3500	-1.974%	9	189	+117.509%
2026-04-06	95.4000	96.2500	95.3000	96.2500	+0.010%	6	187	+113.216%
2026-04-02	91.0000	96.2400	91.0000	96.2400	+3.008%	10	180	+113.238%
2026-04-01	94.6000	94.6000	93.4300	93.4300	-2.829%	6	180	+119.651%
2026-03-31	92.0000	96.1500	90.0000	96.1500	+14.192%	10	180	+113.437%
2026-03-30	88.9000	92.0000	84.2000	84.2000	-2.093%	4	181	+143.729%
2026-03-27	89.0000	89.0000	86.0000	86.0000	-8.325%	33	183	+138.628%
2026-03-26	95.5000	95.5000	93.8100	93.8100	-1.770%	11	167	+118.761%
2026-03-25	98.0000	98.8000	95.0000	95.5000	-1.921%	13	165	+114.890%
2026-03-24	99.0000	99.0000	96.3000	97.3700	-6.743%	25	164	+110.763%
2026-03-23	104.2400	104.4800	104.2400	104.4100	+0.889%	8	161	+96.552%
2026-03-20	105.4400	105.4400	103.4900	103.4900	-5.704%	6	156	+98.299%
2026-03-19	110.4000	110.4000	109.7500	109.7500	-1.807%	6	156	+86.989%
2026-03-18	113.3600	113.3600	111.7700	111.7700	-3.438%	6	155	+83.609%
2026-03-17	116.9500	116.9500	115.7500	115.7500	-0.967%	3	159	+77.296%
2026-03-16	115.0500	116.8800	115.0500	116.8800	+2.707%	2	156	+75.582%
2026-03-13	113.8000	113.8000	113.8000	113.8000	-5.560%	2	155	+80.334%
2026-03-12	122.0000	122.2500	120.5000	120.5000	+0.837%	20	157	+70.307%
2026-03-11	121.0000	121.0000	119.5000	119.5000	-2.449%	4	152	+71.732%
2026-03-10	121.5000	122.5000	121.5000	122.5000	-1.827%	6	149	+67.527%
2026-03-09	123.9500	124.7800	123.9500	124.7800	-1.903%	16	149	+64.465%
2026-03-06	129.5000	129.5000	127.2000	127.2000	-0.047%	11	133	+61.336%
2026-03-05	127.2600	127.2600	127.2600	127.2600	+0.347%	1	132	+61.260%
2026-03-04	123.0900	126.8200	123.0900	126.8200	+4.379%	4	131	+61.820%
2026-03-03	122.0000	122.0000	121.5000	121.5000	+1.947%	3	131	+68.905%
2026-03-02	120.0000	120.0000	119.1800	119.1800	+6.411%	11	131	+72.193%
2026-02-27	112.0000	112.0000	112.0000	112.0000	-6.355%	1	131	+83.232%
2026-02-26	121.1500	121.1500	119.6000	119.6000	+2.441%	3	131	+71.589%
2026-02-25	116.6500	116.8000	115.8800	116.7500	+6.359%	13	131	+75.777%
2026-02-24	109.7700	109.7700	109.7700	109.7700	-4.961%	33	131	+86.955%
2026-02-19	115.4500	115.5000	115.4500	115.5000	-1.282%	2	164	+77.680%
2026-02-18	115.5400	117.0000	115.5400	117.0000	+2.812%	5	163	+75.402%
2026-02-17	113.4000	113.8700	113.1900	113.8000	-5.403%	12	159	+80.334%
2026-02-12	119.8500	120.3000	116.0000	120.3000	+0.250%	4	165	+70.590%
2026-02-11	124.3400	124.3400	120.0000	120.0000	-6.250%	2	163	+71.017%
2026-02-10	131.2500	131.2500	128.0000	128.0000	+1.026%	3	161	+60.328%
2026-02-09	125.5500	126.7000	124.1800	126.7000	+6.471%	7	160	+61.973%
2026-02-06	114.1000	119.0000	113.0000	119.0000	+6.184%	23	157	+72.454%
2026-02-05	120.0600	120.0600	112.0000	112.0700	-11.477%	26	154	+83.118%
2026-02-04	125.0000	131.3800	124.0000	126.6000	+2.154%	21	143	+62.101%
2026-02-03	130.0000	130.0000	123.9300	123.9300	-8.741%	6	129	+65.593%
2026-02-02	138.0000	138.0900	135.8000	135.8000	-2.232%	5	126	+51.119%
2026-01-30	143.0000	146.0000	138.9000	138.9000	-1.573%	11	123	+47.747%
2026-01-29	137.6500	141.1200	135.0000	141.1200	-23.342%	46	120	+45.422%
2026-01-28	184.5000	184.5800	184.0900	184.0900	+3.421%	22	110	+11.478%
2026-01-26	175.3100	178.0000	175.3100	178.0000	+16.553%	5	112	+15.292%
2026-01-21	156.2200	158.0500	148.8000	152.7200	-4.830%	55	110	+34.377%
2026-01-20	160.4700	160.4700	160.4700	160.4700	-3.968%	7	88	+27.887%
2026-01-16	165.3000	168.5500	165.3000	167.1000	+0.403%	28	68	+22.813%
2026-01-15	166.4300	166.4300	166.4300	166.4300	-8.695%	1	68	+23.307%
2026-01-08	182.2800	182.2800	182.2800	182.2800	+1.115%	1	68	+12.585%
2026-01-05	180.2700	180.2700	180.2700	180.2700	+1.275%	1	67	+13.840%
2026-01-02	178.0000	178.0000	178.0000	178.0000	-5.825%	1	67	+15.292%
2025-12-31	190.3000	190.3000	189.0100	189.0100	-0.100%	5	66	+8.576%
2025-12-29	189.9000	189.9500	189.2000	189.2000	-0.708%	4	66	+8.467%
2025-12-26	190.8500	190.9500	190.5500	190.5500	-3.495%	27	63	+7.699%
2025-12-09	197.4500	197.4500	197.4500	197.4500	+5.273%	1	56	+3.935%
2025-12-05	187.5600	187.5600	187.5600	187.5600	-0.615%	4	55	+9.416%
2025-12-03	185.1800	188.7200	185.1800	188.7200	+2.027%	5	55	+8.743%
2025-11-21	184.9700	184.9700	184.9700	184.9700	-12.762%	4	53	+10.948%
2025-11-10	212.0300	212.0300	212.0300	212.0300	+2.430%	1	49	-3.212%
2025-11-06	207.0000	207.0000	207.0000	207.0000	-3.447%	1	49	-0.860%
2025-11-05	214.3900	214.3900	214.3900	214.3900	-5.388%	33	48	-4.277%
2025-10-30	226.9500	226.9500	226.6000	226.6000	-3.656%	12	16	-9.435%
2025-10-27	234.9400	235.2000	234.9400	235.2000	+4.431%	2	4	-12.747%
2025-10-23	225.2200	225.2200	225.2200	225.2200	+4.187%	1	4	-8.880%
2025-10-21	216.1700	216.1700	216.1700	216.1700	-2.578%	1	3	-5.065%
2025-10-03	221.8900	221.8900	221.8900	221.8900	0.000%	2	2	-7.513%