Dark

MSFT20280121C340
MSFT Jan 21 2028 340.00 Call (MSFT280121C00340000)
option OPRA

EOD

Sep 25, 2026

205.00+11.021%(+20.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	203.2500	205.0000	203.2500	205.0000	+11.021%	5	279	0.000%
2026-09-24	184.6000	184.6500	184.6000	184.6500	-1.093%	2	283	+11.021%
2026-09-22	186.5900	186.6900	186.5900	186.6900	+2.016%	50	283	+9.808%
2026-09-21	182.9000	183.0000	182.9000	183.0000	-1.038%	2	283	+12.022%
2026-09-18	183.5000	184.9200	183.5000	184.9200	-0.677%	4	282	+10.859%
2026-09-17	186.1800	186.1800	186.1800	186.1800	-3.833%	1	284	+10.108%
2026-09-14	193.6000	193.6000	193.6000	193.6000	+4.824%	1	284	+5.888%
2026-09-11	185.1800	185.1800	184.6900	184.6900	+0.375%	31	285	+10.997%
2026-09-10	184.0000	184.0000	184.0000	184.0000	+1.227%	1	285	+11.413%
2026-09-08	180.3500	181.7700	180.3500	181.7700	-5.016%	6	286	+12.780%
2026-09-04	191.0000	191.3700	191.0000	191.3700	-4.554%	4	289	+7.122%
2026-09-03	199.5000	200.5000	199.5000	200.5000	-1.956%	2	289	+2.244%
2026-08-28	204.5000	204.5000	204.5000	204.5000	+7.321%	1	291	+0.244%
2026-08-27	190.5500	190.5500	190.5500	190.5500	+3.391%	1	292	+7.583%
2026-08-26	184.3000	184.3000	184.3000	184.3000	+2.389%	5	293	+11.232%
2026-08-25	180.0000	180.0000	180.0000	180.0000	+0.279%	1	296	+13.889%
2026-08-24	177.5000	179.5000	177.5000	179.5000	+1.700%	2	297	+14.206%
2026-08-21	176.5000	176.5000	176.5000	176.5000	+1.303%	1	299	+16.147%
2026-08-19	175.2400	175.2400	174.2300	174.2300	-6.714%	25	300	+17.661%
2026-08-14	186.7700	186.7700	186.7700	186.7700	+1.699%	1	301	+9.761%
2026-08-12	184.4000	185.0000	183.6500	183.6500	-9.282%	4	300	+11.625%
2026-08-10	195.8800	202.4400	195.8800	202.4400	+5.868%	4	300	+1.265%
2026-08-07	191.2200	191.2200	191.2200	191.2200	-0.922%	1	304	+7.206%
2026-08-06	182.0000	193.0000	182.0000	193.0000	+6.307%	11	305	+6.218%
2026-08-05	183.0000	183.0000	181.5500	181.5500	-1.695%	3	316	+12.917%
2026-08-04	181.0000	191.2000	181.0000	184.6800	+1.306%	13	317	+11.003%
2026-08-03	181.5000	182.3000	177.0000	182.3000	+14.582%	29	322	+12.452%
2026-07-31	156.4000	159.1000	148.8400	159.1000	+4.355%	10	326	+28.850%
2026-07-30	141.4000	152.4600	140.7500	152.4600	+39.551%	52	335	+34.461%
2026-07-29	104.3000	109.2500	103.5000	109.2500	+0.970%	10	371	+87.643%
2026-07-28	109.4500	109.4500	108.2000	108.2000	+2.891%	2	380	+89.464%
2026-07-27	105.1600	105.1600	105.1600	105.1600	+6.599%	1	380	+94.941%
2026-07-23	102.7500	102.7500	97.8200	98.6500	-4.714%	3	381	+107.805%
2026-07-22	105.6500	105.6500	103.5300	103.5300	-6.839%	6	381	+98.010%
2026-07-21	111.1300	111.1300	111.1300	111.1300	-0.466%	1	383	+84.469%
2026-07-20	111.6500	111.6500	111.6500	111.6500	+1.963%	2	382	+83.609%
2026-07-17	106.6800	109.5000	106.6800	109.5000	-5.506%	2	384	+87.215%
2026-07-16	107.5000	115.8800	107.5000	115.8800	+5.662%	4	384	+76.907%
2026-07-15	110.3600	110.3600	108.0000	109.6700	+7.943%	4	388	+86.924%
2026-07-14	101.6000	101.6000	101.6000	101.6000	-4.958%	1	391	+101.772%
2026-07-13	101.7200	107.0000	101.5000	106.9000	+5.842%	6	390	+91.768%
2026-07-10	104.5000	104.5000	101.0000	101.0000	+1.000%	3	390	+102.970%
2026-07-09	97.0000	100.0000	97.0000	100.0000	-0.813%	12	387	+105.000%
2026-07-08	99.7500	100.8200	99.7500	100.8200	-5.111%	2	388	+103.333%
2026-07-07	107.6200	107.9300	106.2500	106.2500	+4.034%	6	386	+92.941%
2026-07-06	103.0000	103.0000	102.1300	102.1300	-4.103%	22	382	+100.725%
2026-07-02	105.0300	106.5000	105.0300	106.5000	+2.651%	5	366	+92.488%
2026-07-01	101.9000	103.7500	101.9000	103.7500	+13.438%	3	366	+97.590%
2026-06-30	91.4600	91.4600	91.4600	91.4600	+1.622%	5	365	+124.142%
2026-06-29	93.5000	93.5000	90.0000	90.0000	-3.226%	9	360	+127.778%
2026-06-26	84.1500	93.0000	84.1500	93.0000	+16.483%	10	351	+120.430%
2026-06-25	81.5000	82.2500	79.0000	79.8400	-13.265%	21	352	+156.764%
2026-06-24	92.1000	92.1000	92.0500	92.0500	+0.054%	6	337	+122.705%
2026-06-23	92.5100	93.2000	92.0000	92.0000	+1.433%	3	337	+122.826%
2026-06-22	96.9300	96.9300	88.7000	90.7000	-5.639%	6	334	+126.020%
2026-06-18	92.6100	96.1200	92.6100	96.1200	-0.083%	11	307	+113.275%
2026-06-17	100.6900	101.4500	96.2000	96.2000	-12.902%	56	307	+113.098%
2026-06-15	110.4500	110.4500	110.4500	110.4500	+5.050%	1	307	+85.604%
2026-06-12	100.0000	105.1400	99.0000	105.1400	+2.187%	19	306	+94.978%
2026-06-11	105.6400	105.6400	101.1000	102.8900	-6.676%	5	289	+99.242%
2026-06-10	112.5000	112.5000	110.2500	110.2500	-2.863%	25	285	+85.941%
2026-06-09	118.6800	118.6800	112.8500	113.5000	-6.012%	9	308	+80.617%
2026-06-08	121.5000	121.5000	119.0000	120.7600	-2.613%	3	312	+69.758%
2026-06-05	126.3600	126.3600	124.0000	124.0000	-10.177%	3	312	+65.323%
2026-06-04	138.0500	138.0500	138.0500	138.0500	+4.032%	1	313	+48.497%
2026-06-03	140.0000	140.0000	131.1100	132.7000	-8.640%	23	312	+54.484%
2026-06-02	151.8000	151.8000	145.1800	145.2500	-8.602%	15	324	+41.136%
2026-06-01	165.0000	165.0000	158.7000	158.9200	+7.024%	14	325	+28.996%
2026-05-29	142.0000	148.4900	142.0000	148.4900	+15.207%	5	326	+38.056%
2026-05-28	131.5000	131.5000	128.6100	128.8900	+9.090%	8	329	+59.050%
2026-05-27	118.1500	118.1500	118.1500	118.1500	-3.354%	2	327	+73.508%
2026-05-26	122.3500	122.3500	122.2500	122.2500	-2.278%	2	329	+67.689%
2026-05-22	125.1000	125.1000	125.1000	125.1000	+0.644%	1	329	+63.869%
2026-05-20	120.9900	124.3000	120.9900	124.3000	+0.274%	2	328	+64.924%
2026-05-19	125.0000	125.0000	123.9600	123.9600	-2.394%	2	325	+65.376%
2026-05-18	124.7500	127.4400	124.7500	127.0000	-0.134%	3	325	+61.417%
2026-05-15	126.3800	127.1700	126.3800	127.1700	+11.788%	2	325	+61.202%
2026-05-14	114.0300	114.0300	113.7600	113.7600	+2.348%	2	320	+80.204%
2026-05-13	111.1500	111.1500	111.1500	111.1500	-2.432%	1	319	+84.435%
2026-05-12	113.0000	113.9200	113.0000	113.9200	-2.757%	2	319	+79.951%
2026-05-11	113.7500	117.1500	113.7500	117.1500	-1.139%	15	319	+74.989%
2026-05-08	122.0000	122.0000	118.5000	118.5000	-4.435%	9	306	+72.996%
2026-05-07	124.5000	125.0000	124.0000	124.0000	+4.774%	3	301	+65.323%
2026-05-06	119.0000	120.2000	118.3500	118.3500	+2.379%	4	300	+73.215%
2026-05-05	115.0000	116.0000	115.0000	115.6000	-6.586%	6	300	+77.336%
2026-05-04	120.5000	123.7500	120.5000	123.7500	+3.861%	4	295	+65.657%
2026-05-01	119.0000	119.5000	119.0000	119.1500	+2.407%	4	295	+72.052%
2026-04-30	117.7500	118.1900	109.5000	116.3500	-10.328%	15	295	+76.193%
2026-04-29	129.3500	129.7500	128.9700	129.7500	-2.068%	6	283	+57.996%
2026-04-28	132.4900	132.4900	132.4900	132.4900	+1.525%	1	286	+54.729%
2026-04-27	126.3300	131.0000	126.3300	130.5000	+4.400%	10	286	+57.088%
2026-04-24	125.0000	125.0000	125.0000	125.0000	+2.535%	4	278	+64.000%
2026-04-23	124.5000	124.5000	121.8000	121.9100	-6.640%	6	276	+68.157%
2026-04-21	130.0000	130.5800	130.0000	130.5800	+5.930%	5	276	+56.992%
2026-04-20	123.6300	123.6300	123.1000	123.2700	-3.318%	11	276	+66.302%
2026-04-17	125.4000	127.5000	125.4000	127.5000	+0.394%	2	268	+60.784%
2026-04-16	120.0000	127.0000	120.0000	127.0000	+4.959%	4	269	+61.417%
2026-04-15	116.0500	121.2400	116.0500	121.0000	+14.151%	6	273	+69.421%
2026-04-14	107.6500	107.6500	104.0000	106.0000	+8.852%	4	273	+93.396%
2026-04-13	93.3900	97.3800	93.3900	97.3800	+9.637%	9	273	+110.516%
2026-04-10	89.2700	90.6000	86.9000	88.8200	-0.090%	21	273	+130.804%
2026-04-09	83.4500	88.9000	83.4500	88.9000	-0.112%	8	256	+130.596%
2026-04-08	95.1500	95.1500	89.0000	89.0000	+1.033%	7	253	+130.337%
2026-04-07	88.3700	88.3700	88.0000	88.0900	-2.122%	102	253	+132.717%
2026-04-06	89.2500	90.5000	89.2500	90.0000	+2.273%	9	153	+127.778%
2026-04-02	88.0000	88.0000	88.0000	88.0000	-1.235%	1	143	+132.955%
2026-03-31	84.3500	89.1000	84.3500	89.1000	+8.659%	11	143	+130.079%
2026-03-27	85.0000	85.0000	81.6800	82.0000	-5.573%	9	140	+150.000%
2026-03-26	87.9900	87.9900	86.8400	86.8400	-2.646%	2	140	+136.066%
2026-03-25	91.6500	91.6600	89.2000	89.2000	-3.096%	68	140	+129.821%
2026-03-24	91.5700	92.0500	91.0800	92.0500	-6.023%	11	132	+122.705%
2026-03-23	97.4000	97.9500	97.4000	97.9500	-0.558%	2	123	+109.290%
2026-03-20	100.0000	100.0000	98.5000	98.5000	-3.479%	4	122	+108.122%
2026-03-19	102.0500	102.0500	102.0500	102.0500	-9.690%	1	118	+100.882%
2026-03-17	112.4500	113.0000	112.4500	113.0000	+3.670%	2	117	+81.416%
2026-03-13	109.0000	109.0000	109.0000	109.0000	-5.217%	1	119	+88.073%
2026-03-12	115.0000	115.0000	115.0000	115.0000	0.000%	1	118	+78.261%
2026-03-11	114.4000	115.0000	114.4000	115.0000	-1.667%	2	117	+78.261%
2026-03-10	116.0000	117.1000	116.0000	116.9500	+0.819%	5	116	+75.289%
2026-03-09	118.4200	118.4200	116.0000	116.0000	-4.156%	2	115	+76.724%
2026-03-05	121.0300	121.0300	121.0300	121.0300	+1.297%	1	116	+69.379%
2026-03-04	121.0100	121.0100	119.4800	119.4800	+5.735%	10	117	+71.577%
2026-03-03	113.0000	113.0000	113.0000	113.0000	+1.664%	6	125	+81.416%
2026-03-02	112.4600	112.4600	110.5000	111.1500	+3.472%	4	123	+84.435%
2026-02-27	107.4200	107.4200	107.4200	107.4200	-5.315%	1	123	+90.840%
2026-02-26	113.4500	113.4500	113.4500	113.4500	+2.336%	2	122	+80.696%
2026-02-25	110.4500	110.8600	110.4500	110.8600	+8.156%	11	119	+84.918%
2026-02-24	101.7500	102.5000	101.7500	102.5000	+1.415%	2	119	+100.000%
2026-02-23	102.5800	102.5800	101.0700	101.0700	-6.590%	12	118	+102.830%
2026-02-17	109.0000	110.0000	107.0000	108.2000	-4.728%	6	113	+89.464%
2026-02-13	113.5700	113.5700	113.5700	113.5700	+2.778%	8	113	+80.505%
2026-02-12	111.0000	111.0000	110.4500	110.5000	-2.325%	3	113	+85.520%
2026-02-11	113.9600	113.9600	113.1300	113.1300	-10.956%	2	112	+81.207%
2026-02-10	122.7900	128.9300	122.7700	127.0500	+4.568%	9	110	+61.354%
2026-02-09	118.7500	121.5000	118.7500	121.5000	+12.323%	16	108	+68.724%
2026-02-06	107.5800	109.5000	107.5800	108.1700	+2.298%	12	104	+89.517%
2026-02-05	112.2000	112.2000	105.7400	105.7400	-14.726%	24	96	+93.872%
2026-02-04	120.5000	124.0000	120.5000	124.0000	+5.094%	14	88	+65.323%
2026-02-03	123.3700	123.3700	117.9200	117.9900	-8.079%	10	90	+73.744%
2026-02-02	133.6000	134.0000	128.3600	128.3600	-4.565%	6	84	+59.707%
2026-01-30	134.5000	134.5000	134.5000	134.5000	+1.479%	2	83	+52.416%
2026-01-29	133.0000	133.0000	128.6300	132.5400	-25.068%	36	81	+54.670%
2026-01-28	176.9000	177.5000	176.8800	176.8800	+0.272%	27	58	+15.898%
2026-01-27	176.0000	176.4000	176.0000	176.4000	+5.000%	2	44	+16.213%
2026-01-26	167.6400	168.0300	167.6400	168.0000	+17.978%	6	43	+22.024%
2026-01-21	150.4600	150.6900	142.4000	142.4000	-7.171%	8	40	+43.961%
2026-01-20	153.0500	153.4000	153.0500	153.4000	-3.492%	2	39	+33.638%
2026-01-16	158.1000	160.2500	158.1000	158.9500	-0.031%	15	34	+28.971%
2026-01-15	159.0000	159.0000	159.0000	159.0000	-8.151%	1	34	+28.931%
2026-01-06	173.7700	173.7700	173.1100	173.1100	-4.544%	5	33	+18.422%
2025-12-29	182.5500	183.4200	181.3500	181.3500	-0.983%	16	31	+13.041%
2025-12-26	183.2000	183.3500	183.1500	183.1500	+1.188%	8	19	+11.930%
2025-12-19	181.0000	181.0000	181.0000	181.0000	-0.549%	4	15	+13.260%
2025-12-18	181.5000	182.0000	181.5000	182.0000	+3.704%	2	11	+12.637%
2025-12-17	176.0500	176.0500	175.3000	175.5000	-1.681%	9	11	+16.809%
2025-12-12	178.5000	178.5000	178.5000	178.5000	+0.876%	1	13	+14.846%
2025-12-03	176.9500	176.9500	176.9500	176.9500	-0.456%	1	12	+15.852%
2025-11-21	177.7600	177.7600	177.7600	177.7600	-7.691%	4	11	+15.324%
2025-11-18	192.5700	192.5700	192.5700	192.5700	-5.603%	4	11	+6.455%
2025-11-11	204.0000	204.0000	204.0000	204.0000	+4.954%	3	5	+0.490%
2025-11-07	194.3700	194.3700	194.3700	194.3700	-9.595%	1	5	+5.469%
2025-10-31	215.0000	215.0000	215.0000	215.0000	-0.922%	1	4	-4.651%
2025-10-22	217.0000	217.0000	217.0000	217.0000	+5.085%	1	4	-5.530%
2025-10-14	206.5000	206.5000	206.5000	206.5000	-3.685%	1	3	-0.726%
2025-10-03	212.4700	214.4000	212.4700	214.4000	+5.408%	3	2	-4.384%
2025-09-25	203.4000	203.4000	203.4000	203.4000	0.000%	1	1	+0.787%