Dark

MSFT20280121C350
MSFT Jan 21 2028 350.00 Call (MSFT280121C00350000)
option OPRA

EOD

Sep 29, 2026

191.00+1.058%(+2.00)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	187.6000	191.0000	186.7900	191.0000	+1.058%	36	1,913	0.000%
2026-09-28	187.5000	189.0000	187.5000	189.0000	-4.246%	4	1,946	+1.058%
2026-09-25	190.6600	197.3800	190.3700	197.3800	+11.181%	29	1,948	-3.232%
2026-09-24	177.3900	177.5300	175.0000	177.5300	-1.509%	13	1,973	+7.587%
2026-09-23	181.5000	181.5000	180.2400	180.2500	+0.698%	4	1,981	+5.964%
2026-09-22	183.5800	183.5800	179.0000	179.0000	+1.210%	2	1,983	+6.704%
2026-09-21	176.8600	176.8600	176.8600	176.8600	+1.063%	4	1,982	+7.995%
2026-09-18	173.4000	175.0000	173.4000	175.0000	-1.186%	2	1,986	+9.143%
2026-09-17	177.1000	177.1000	177.1000	177.1000	+1.554%	1	1,987	+7.849%
2026-09-16	174.5000	176.0000	174.3900	174.3900	-3.652%	9	1,988	+9.525%
2026-09-15	181.0000	181.0000	181.0000	181.0000	-3.723%	3	1,989	+5.525%
2026-09-14	185.0000	189.6500	184.5000	188.0000	+5.618%	8	1,992	+1.596%
2026-09-11	178.0000	178.0000	178.0000	178.0000	+1.860%	1	1,994	+7.303%
2026-09-10	175.0000	175.0000	174.7500	174.7500	+0.924%	8	1,994	+9.299%
2026-09-09	175.0000	175.0000	173.1500	173.1500	-0.029%	4	1,993	+10.309%
2026-09-08	172.1900	174.4000	172.1900	173.2000	-10.722%	5	1,992	+10.277%
2026-09-03	182.3800	194.0000	182.3800	194.0000	+6.226%	7	1,997	-1.546%
2026-09-01	186.5000	186.5000	182.5000	182.6300	-4.422%	4	1,996	+4.583%
2026-08-31	191.1000	191.1000	190.0000	191.0800	-1.607%	7	1,997	-0.042%
2026-08-28	190.7600	197.1200	190.7600	194.2000	+5.143%	21	2,002	-1.648%
2026-08-27	180.0400	185.4300	180.0400	184.7000	+4.468%	12	2,014	+3.411%
2026-08-26	177.8400	177.8400	176.8000	176.8000	+1.057%	7	2,023	+8.032%
2026-08-25	173.0000	174.9500	173.0000	174.9500	+1.420%	3	2,027	+9.174%
2026-08-24	168.2800	172.5000	168.2800	172.5000	+3.293%	5	2,030	+10.725%
2026-08-21	167.0000	167.0000	167.0000	167.0000	+0.602%	2	2,035	+14.371%
2026-08-20	165.8500	166.0000	165.8500	166.0000	-0.907%	5	2,037	+15.060%
2026-08-19	165.0000	171.8800	165.0000	167.5200	+1.147%	24	2,040	+14.016%
2026-08-18	165.7400	165.7400	165.5100	165.6200	+0.638%	4	2,039	+15.324%
2026-08-17	175.0000	175.0000	163.0000	164.5700	-7.023%	17	2,042	+16.060%
2026-08-14	179.5600	180.8300	177.0000	177.0000	-1.062%	14	2,049	+7.910%
2026-08-13	176.2500	178.9000	176.2500	178.9000	+1.131%	3	2,050	+6.764%
2026-08-12	181.0000	181.0000	175.3000	176.9000	-4.687%	38	2,051	+7.971%
2026-08-11	185.0000	186.7000	183.7500	185.6000	-2.058%	20	2,060	+2.909%
2026-08-10	186.8500	195.6100	186.8500	189.5000	+2.995%	60	2,073	+0.792%
2026-08-07	187.0000	187.2500	182.8700	183.9900	-0.005%	130	2,066	+3.810%
2026-08-06	176.2500	184.0000	176.2500	184.0000	+4.694%	21	2,159	+3.804%
2026-08-05	178.2000	178.2500	173.5000	175.7500	-3.109%	29	2,171	+8.677%
2026-08-04	167.4000	183.5000	167.4000	181.3900	+4.850%	137	2,181	+5.298%
2026-08-03	162.0200	176.5000	162.0200	173.0000	+13.072%	235	2,234	+10.405%
2026-07-31	145.0000	153.0000	142.0000	153.0000	+5.517%	77	2,432	+24.837%
2026-07-30	128.1500	146.7800	128.0000	145.0000	+51.042%	453	2,500	+31.724%
2026-07-29	97.5000	104.0000	96.0000	96.0000	-3.030%	78	2,850	+98.958%
2026-07-28	101.0000	103.8000	97.8500	99.0000	+0.101%	41	2,899	+92.929%
2026-07-27	99.5000	100.0000	97.5000	98.9000	+4.545%	22	2,925	+93.124%
2026-07-24	94.5300	94.6000	92.5400	94.6000	+3.309%	18	2,941	+101.903%
2026-07-23	96.0000	96.0000	88.5500	91.5700	-6.988%	94	2,929	+108.584%
2026-07-22	101.0000	101.0000	97.9000	98.4500	-5.835%	40	2,892	+94.007%
2026-07-21	106.7500	106.7500	103.4000	104.5500	-2.988%	14	2,884	+82.688%
2026-07-20	100.0000	108.1200	99.8300	107.7700	+4.733%	32	2,885	+77.229%
2026-07-17	103.1000	103.1000	99.1100	102.9000	-2.649%	39	2,905	+85.617%
2026-07-16	102.2600	109.4500	101.5000	105.7000	+1.978%	52	2,905	+80.700%
2026-07-15	101.2000	106.0000	101.2000	103.6500	+7.778%	41	2,877	+84.274%
2026-07-14	91.8900	97.7000	91.8900	96.1700	-3.541%	43	2,908	+98.607%
2026-07-13	99.8500	102.0000	94.4000	99.7000	+3.854%	44	2,891	+91.575%
2026-07-10	99.0000	100.5500	93.2500	96.0000	+1.480%	39	2,916	+98.958%
2026-07-09	88.0000	94.6000	87.0000	94.6000	+0.318%	44	2,891	+101.903%
2026-07-08	95.7500	96.1000	93.3800	94.3000	-5.131%	33	2,877	+102.545%
2026-07-07	101.4800	103.4500	99.4000	99.4000	+1.480%	23	2,884	+92.153%
2026-07-06	92.2500	98.1000	92.2500	97.9500	-3.068%	74	2,883	+94.997%
2026-07-02	96.9500	102.0000	96.9500	101.0500	+5.480%	47	2,884	+89.015%
2026-07-01	92.5000	99.3400	89.8900	95.8000	+8.568%	128	2,884	+99.374%
2026-06-30	86.5000	88.2400	84.5000	88.2400	+3.812%	119	2,877	+116.455%
2026-06-29	92.7500	93.0000	84.2200	85.0000	-5.660%	96	2,867	+124.706%
2026-06-26	77.3500	90.1000	77.2500	90.1000	+20.133%	320	2,794	+111.987%
2026-06-25	79.2100	79.2100	72.9500	75.0000	-8.537%	638	2,753	+154.667%
2026-06-24	85.6500	90.0000	82.0000	82.0000	-6.977%	19	2,392	+132.927%
2026-06-23	86.4000	89.8000	86.3000	88.1500	+4.940%	193	2,377	+116.676%
2026-06-22	88.8900	91.5300	84.0000	84.0000	-8.696%	88	2,233	+127.381%
2026-06-18	91.0000	93.0300	88.2500	92.0000	+1.489%	72	2,004	+107.609%
2026-06-17	98.3000	98.3000	89.7000	90.6500	-10.292%	149	2,004	+110.700%
2026-06-16	101.0000	102.0000	99.4000	101.0500	-4.173%	122	2,004	+89.015%
2026-06-15	105.0000	106.5000	102.0000	105.4500	+6.515%	42	1,981	+81.128%
2026-06-12	98.6500	99.2000	93.6600	99.0000	+0.508%	32	1,951	+92.929%
2026-06-11	100.0000	100.1200	94.5900	98.5000	-5.197%	244	1,939	+93.909%
2026-06-10	104.5000	109.1700	103.9000	103.9000	-3.805%	16	1,943	+83.831%
2026-06-09	114.0000	114.0000	105.0000	108.0100	-5.874%	80	1,937	+76.835%
2026-06-08	115.0000	115.8000	112.5000	114.7500	-2.754%	95	1,932	+66.449%
2026-06-05	127.0000	127.0000	116.9000	118.0000	-7.269%	47	1,931	+61.864%
2026-06-04	130.5000	130.5000	126.0000	127.2500	+0.087%	34	1,924	+50.098%
2026-06-03	133.2500	137.0000	124.0000	127.1400	-7.535%	81	1,908	+50.228%
2026-06-02	142.2600	142.2600	137.5000	137.5000	-10.517%	28	1,859	+38.909%
2026-06-01	154.6600	158.0000	151.5500	153.6600	+7.605%	140	1,853	+24.300%
2026-05-29	127.9000	142.8000	127.0000	142.8000	+15.198%	56	1,900	+33.754%
2026-05-28	115.4500	125.7500	115.4500	123.9600	+9.216%	38	1,912	+54.082%
2026-05-27	112.3000	113.5000	111.4700	113.5000	-2.155%	30	1,925	+68.282%
2026-05-26	115.0000	117.0000	113.7300	116.0000	-2.027%	39	1,943	+64.655%
2026-05-22	120.5000	121.5200	116.0000	118.4000	-0.084%	24	1,932	+61.318%
2026-05-21	118.0000	118.5000	116.0000	118.5000	+0.211%	19	1,938	+61.181%
2026-05-20	112.0000	119.0000	112.0000	118.2500	+2.001%	20	1,938	+61.522%
2026-05-19	125.2000	126.7100	115.9300	115.9300	-3.793%	19	1,912	+64.755%
2026-05-18	120.7500	121.3800	116.0000	120.5000	-1.230%	12	1,912	+58.506%
2026-05-15	115.5200	124.9000	113.3000	122.0000	+11.824%	57	1,912	+56.557%
2026-05-14	103.1000	111.5500	103.1000	109.1000	+4.402%	25	1,929	+75.069%
2026-05-13	104.7500	106.3500	103.3400	104.5000	-2.971%	33	1,917	+82.775%
2026-05-12	111.4500	112.6000	106.6500	107.7000	-2.446%	5	1,917	+77.344%
2026-05-11	108.7500	112.0000	107.5000	110.4000	-1.674%	13	1,917	+73.007%
2026-05-08	113.0000	114.3500	112.2800	112.2800	-3.853%	132	1,919	+70.110%
2026-05-07	120.0000	122.0000	116.7800	116.7800	+5.397%	38	1,897	+63.555%
2026-05-06	107.0500	115.2700	107.0500	110.8000	-0.225%	30	1,879	+72.383%
2026-05-05	112.2500	112.2500	108.2900	111.0500	-0.848%	30	1,881	+71.995%
2026-05-04	114.5500	115.7000	112.0000	112.0000	-0.444%	40	1,871	+70.536%
2026-05-01	112.0000	114.5000	110.1000	112.5000	+3.687%	60	1,873	+69.778%
2026-04-30	113.0000	113.4700	100.4000	108.5000	-11.465%	153	1,873	+76.037%
2026-04-29	119.0000	125.0000	119.0000	122.5500	-2.723%	44	1,758	+55.855%
2026-04-28	120.0500	126.2200	120.0500	125.9800	+1.189%	23	1,790	+51.611%
2026-04-27	121.3900	125.2000	120.3500	124.5000	+1.924%	58	1,803	+53.414%
2026-04-24	120.2300	122.1500	118.0000	122.1500	+6.821%	22	1,763	+56.365%
2026-04-23	119.1000	121.2000	113.0000	114.3500	-11.302%	36	1,755	+67.031%
2026-04-22	125.4000	130.0000	125.4000	128.9200	+4.110%	26	1,761	+48.154%
2026-04-21	119.5000	124.1500	118.2500	123.8300	+6.064%	17	1,755	+54.244%
2026-04-20	121.1000	121.1000	115.5000	116.7500	-3.353%	39	1,755	+63.597%
2026-04-17	124.5000	128.0500	120.0000	120.8000	+0.424%	36	1,730	+58.113%
2026-04-16	120.1600	120.6500	114.9400	120.2900	+4.691%	72	1,744	+58.783%
2026-04-15	102.5000	114.9400	102.5000	114.9000	+15.188%	120	1,760	+66.232%
2026-04-14	97.4400	101.2500	97.4400	99.7500	+8.424%	87	1,817	+91.479%
2026-04-13	84.1900	92.1000	84.0000	92.0000	+10.180%	83	1,823	+107.609%
2026-04-10	85.2000	85.5000	82.5000	83.5000	-0.334%	75	1,809	+128.743%
2026-04-09	84.1200	84.1200	79.9000	83.7800	-1.249%	92	1,760	+127.978%
2026-04-08	92.0000	92.0000	83.3400	84.8400	+0.165%	55	1,737	+125.130%
2026-04-07	83.2000	84.7000	81.5000	84.7000	+1.074%	51	1,711	+125.502%
2026-04-06	85.0000	85.0000	83.8000	83.8000	-0.191%	7	1,748	+127.924%
2026-04-02	82.0500	84.0000	80.0000	83.9600	+1.157%	36	1,722	+127.489%
2026-04-01	84.8000	85.0000	82.6700	83.0000	-2.924%	21	1,722	+130.120%
2026-03-31	80.5000	85.5000	79.0000	85.5000	+11.765%	154	1,715	+123.392%
2026-03-30	79.2000	81.5000	75.0000	76.5000	+0.328%	100	1,750	+149.673%
2026-03-27	80.1100	80.1100	76.2000	76.2500	-6.842%	60	1,693	+150.492%
2026-03-26	85.0000	86.5000	81.8500	81.8500	-4.269%	50	1,662	+133.354%
2026-03-25	89.9200	89.9200	83.9000	85.5000	-0.639%	76	1,640	+123.392%
2026-03-24	90.0000	90.0000	84.8000	86.0500	-7.154%	142	1,620	+121.964%
2026-03-23	94.0000	95.5000	91.4500	92.6800	+0.739%	21	1,519	+106.085%
2026-03-20	94.9500	95.1700	91.3500	92.0000	-5.544%	64	1,518	+107.609%
2026-03-19	98.0000	98.0000	96.5000	97.4000	-1.517%	7	1,481	+96.099%
2026-03-18	101.5000	101.5000	98.8000	98.9000	-5.286%	20	1,475	+93.124%
2026-03-17	108.0000	108.0000	103.7000	104.4200	-0.077%	16	1,459	+82.915%
2026-03-16	103.1500	106.0000	103.0000	104.5000	+1.456%	15	1,467	+82.775%
2026-03-13	106.6900	106.8200	102.4200	103.0000	-5.505%	69	1,468	+85.437%
2026-03-12	109.5000	110.0500	108.0000	109.0000	-0.457%	17	1,411	+75.229%
2026-03-11	109.0000	109.5000	108.0000	109.5000	-0.455%	23	1,420	+74.429%
2026-03-10	109.5000	112.5000	108.5000	110.0000	-1.786%	80	1,410	+73.636%
2026-03-09	110.3000	112.7900	109.4000	112.0000	-1.858%	9	1,465	+70.536%
2026-03-06	117.0200	117.0200	114.1200	114.1200	-0.114%	7	1,472	+67.368%
2026-03-05	114.3800	116.0000	112.0000	114.2500	+2.928%	35	1,469	+67.177%
2026-03-04	110.0000	115.1500	110.0000	111.0000	+1.277%	39	1,495	+72.072%
2026-03-03	103.0000	111.0500	103.0000	109.6000	+1.481%	31	1,518	+74.270%
2026-03-02	102.1000	108.0000	102.1000	108.0000	+5.945%	37	1,522	+76.852%
2026-02-27	102.0000	104.0000	100.1500	101.9400	-5.794%	85	1,503	+87.365%
2026-02-26	108.0000	111.1700	108.0000	108.2100	+1.197%	5	1,437	+76.509%
2026-02-25	99.6500	107.0500	99.6500	106.9300	+9.112%	39	1,424	+78.622%
2026-02-24	95.0500	98.0000	94.0000	98.0000	+3.430%	16	1,424	+94.898%
2026-02-23	102.8500	102.8500	94.2500	94.7500	-8.701%	189	1,410	+101.583%
2026-02-20	106.0000	106.0000	103.2000	103.7800	-1.630%	31	1,232	+84.043%
2026-02-19	104.7500	106.5000	104.7500	105.5000	+0.572%	4	1,204	+81.043%
2026-02-18	103.2700	104.9000	103.2700	104.9000	+1.924%	16	1,204	+82.078%
2026-02-17	102.0000	104.4000	101.1300	102.9200	-2.214%	34	1,199	+85.581%
2026-02-13	108.2500	108.2500	105.0000	105.2500	+0.718%	5	1,193	+81.473%
2026-02-12	105.9000	106.0000	103.7600	104.5000	-2.346%	8	1,193	+82.775%
2026-02-11	111.0000	111.0000	107.0100	107.0100	-6.745%	16	1,190	+78.488%
2026-02-10	119.0000	122.8700	114.6000	114.7500	+0.323%	59	1,177	+66.449%
2026-02-09	108.3500	116.0000	107.5700	114.3800	+9.266%	40	1,152	+66.987%
2026-02-06	103.1700	105.5000	100.0000	104.6800	+4.450%	251	1,153	+82.461%
2026-02-05	105.0000	109.0000	99.6000	100.2200	-12.165%	52	933	+90.581%
2026-02-04	115.5000	117.5700	111.3000	114.1000	+3.277%	14	909	+67.397%
2026-02-03	119.5500	119.5500	110.4800	110.4800	-9.070%	40	905	+72.882%
2026-02-02	125.9000	127.8200	121.5000	121.5000	-3.892%	48	892	+57.202%
2026-01-30	131.0200	131.7100	125.7500	126.4200	-2.529%	25	879	+51.084%
2026-01-29	135.9500	135.9500	122.2000	129.7000	-23.164%	116	866	+47.263%
2026-01-28	169.2500	169.6100	168.0000	168.8000	-0.431%	14	766	+13.152%
2026-01-27	168.0000	169.7900	168.0000	169.5300	+3.669%	5	767	+12.664%
2026-01-26	158.9500	163.5300	158.9500	163.5300	+3.690%	6	766	+16.798%
2026-01-23	145.7500	160.9200	145.7500	157.7100	+11.693%	9	764	+21.108%
2026-01-22	142.6000	142.6000	140.7000	141.2000	+2.363%	11	763	+35.269%
2026-01-21	138.7500	138.7500	135.9500	137.9400	-5.650%	13	760	+38.466%
2026-01-20	146.0000	147.9300	145.0000	146.2000	-4.169%	117	753	+30.643%
2026-01-16	151.8000	153.4000	150.9400	152.5600	+0.653%	15	695	+25.197%
2026-01-15	152.2500	153.0000	151.5700	151.5700	+0.711%	4	695	+26.014%
2026-01-14	153.0000	153.0000	150.5000	150.5000	-5.227%	3	691	+26.910%
2026-01-13	163.8000	163.8000	157.5500	158.8000	-5.098%	660	688	+20.277%
2026-01-12	167.3200	167.3300	167.3200	167.3300	+1.652%	10	73	+14.146%
2026-01-09	164.6100	164.6100	164.6100	164.6100	-0.891%	1	73	+16.032%
2026-01-06	166.0900	166.0900	166.0900	166.0900	+2.209%	1	72	+14.998%
2026-01-05	163.1000	165.2500	162.5000	162.5000	-6.069%	4	72	+17.538%
2026-01-02	173.0000	173.0000	173.0000	173.0000	-0.831%	1	69	+10.405%
2025-12-31	175.6100	175.6100	174.4000	174.4500	-0.400%	11	57	+9.487%
2025-12-29	175.0000	175.1500	175.0000	175.1500	-0.989%	2	57	+9.049%
2025-12-19	176.9000	176.9000	176.9000	176.9000	+4.304%	1	57	+7.971%
2025-12-12	169.6000	169.6000	169.6000	169.6000	-1.108%	1	58	+12.618%
2025-12-10	173.2000	173.2000	171.5000	171.5000	-5.442%	3	58	+11.370%
2025-12-08	180.5100	181.3700	180.5100	181.3700	+4.350%	5	57	+5.310%
2025-12-05	173.8100	173.8100	173.8100	173.8100	-0.793%	1	54	+9.890%
2025-12-03	175.2000	175.2000	175.2000	175.2000	-2.748%	1	53	+9.018%
2025-12-01	180.3500	180.3500	180.1500	180.1500	+2.749%	2	52	+6.023%
2025-11-26	175.3300	175.3300	175.3300	175.3300	+3.684%	3	51	+8.937%
2025-11-24	170.0000	170.3800	164.9000	169.1000	+0.386%	9	51	+12.951%
2025-11-21	168.4500	168.4500	168.4500	168.4500	-7.062%	2	51	+13.387%
2025-11-20	185.0000	185.0000	181.2500	181.2500	-2.170%	6	49	+5.379%
2025-11-18	185.2700	185.2700	185.2700	185.2700	-7.342%	4	47	+3.093%
2025-11-17	198.6500	200.4500	198.6500	199.9500	+1.128%	50	51	-4.476%
2025-11-11	197.7200	197.7200	197.7200	197.7200	+0.924%	1	75	-3.399%
2025-11-10	197.1200	197.1200	195.9100	195.9100	+4.363%	2	75	-2.506%
2025-11-07	190.5000	190.5000	187.7200	187.7200	-0.577%	2	75	+1.747%
2025-11-06	190.0000	190.0000	188.8100	188.8100	-5.192%	5	76	+1.160%
2025-11-05	199.9800	199.9800	199.1500	199.1500	-2.017%	3	73	-4.092%
2025-11-04	199.5000	203.2500	199.5000	203.2500	-3.168%	2	70	-6.027%
2025-11-03	210.0000	210.0000	209.9000	209.9000	+1.157%	8	65	-9.004%
2025-10-31	207.3000	207.5000	207.3000	207.5000	-2.628%	5	65	-7.952%
2025-10-30	214.6000	214.6000	213.1000	213.1000	-5.251%	3	61	-10.371%
2025-10-29	224.9000	224.9100	223.8500	224.9100	+6.729%	11	58	-15.077%
2025-10-24	210.0000	210.7300	210.0000	210.7300	+0.804%	11	47	-9.363%
2025-10-22	209.0500	209.0500	209.0500	209.0500	+2.521%	1	36	-8.634%
2025-10-21	203.9100	203.9100	203.9100	203.9100	-0.181%	10	36	-6.331%
2025-10-20	204.2800	204.2800	204.2800	204.2800	+0.556%	1	26	-6.501%
2025-10-15	203.1500	203.1500	203.1500	203.1500	+0.321%	1	26	-5.981%
2025-10-14	195.0000	202.5000	195.0000	202.5000	+0.173%	3	26	-5.679%
2025-10-13	202.1500	202.1500	202.1500	202.1500	+1.262%	20	24	-5.516%
2025-09-26	199.6300	199.6300	199.6300	199.6300	+1.284%	1	4	-4.323%
2025-09-23	197.1000	197.1000	197.1000	197.1000	0.000%	3	3	-3.095%