Dark

MSFT20280121C360
MSFT Jan 21 2028 360.00 Call (MSFT280121C00360000)
option OPRA

EOD

Sep 28, 2026

184.00-1.409%(-2.63)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	184.0000	184.0000	184.0000	184.0000	-1.409%	3	513	0.000%
2026-09-25	185.0000	186.6300	185.0000	186.6300	+7.648%	3	515	-1.409%
2026-09-23	173.3700	173.3700	173.3700	173.3700	+0.884%	4	516	+6.131%
2026-09-21	171.8500	171.8500	171.8500	171.8500	-0.377%	1	516	+7.070%
2026-09-17	172.5000	172.5000	172.5000	172.5000	-4.432%	1	516	+6.667%
2026-09-14	180.0000	180.5000	180.0000	180.5000	+6.333%	3	516	+1.939%
2026-09-11	169.7500	169.7500	169.7500	169.7500	+2.413%	1	516	+8.395%
2026-09-09	165.7500	165.7500	165.7500	165.7500	-10.386%	2	516	+11.011%
2026-09-03	184.9600	184.9600	184.9600	184.9600	+10.167%	1	517	-0.519%
2026-09-02	167.8900	167.8900	167.8900	167.8900	-4.052%	15	517	+9.596%
2026-09-01	172.9500	176.2700	172.9500	174.9800	-4.226%	4	502	+5.155%
2026-08-31	182.7000	182.7000	182.7000	182.7000	-3.918%	8	502	+0.712%
2026-08-28	181.7000	190.1500	181.7000	190.1500	+12.388%	3	502	-3.234%
2026-08-26	169.1900	169.1900	169.1900	169.1900	+1.983%	4	503	+8.753%
2026-08-25	165.4800	165.9000	165.4800	165.9000	+0.643%	4	499	+10.910%
2026-08-24	161.6800	164.8400	161.6800	164.8400	+3.025%	3	496	+11.623%
2026-08-21	160.0000	160.0000	160.0000	160.0000	+0.610%	2	496	+15.000%
2026-08-19	159.0300	159.0300	159.0300	159.0300	-0.107%	1	498	+15.701%
2026-08-18	158.2900	159.2000	157.8400	159.2000	+1.189%	4	498	+15.578%
2026-08-17	158.6000	158.7400	156.0600	157.3300	-7.469%	5	502	+16.952%
2026-08-14	172.3200	172.3200	170.0300	170.0300	-0.129%	3	502	+8.216%
2026-08-12	170.2500	170.2500	170.2500	170.2500	-4.622%	1	503	+8.076%
2026-08-11	177.0300	178.5000	177.0300	178.5000	-3.592%	3	503	+3.081%
2026-08-10	182.0000	185.6600	182.0000	185.1500	+4.972%	5	503	-0.621%
2026-08-07	180.9600	180.9600	176.3800	176.3800	+0.789%	3	505	+4.320%
2026-08-06	172.0000	175.0000	172.0000	175.0000	+4.074%	8	505	+5.143%
2026-08-05	171.6500	171.6500	167.0000	168.1500	-2.522%	40	505	+9.426%
2026-08-04	170.2600	175.0000	170.2600	172.5000	+2.344%	18	525	+6.667%
2026-08-03	164.6500	168.5500	162.2100	168.5500	+17.391%	28	536	+9.166%
2026-07-31	138.0200	144.5000	135.0000	143.5800	+7.955%	16	541	+28.152%
2026-07-30	123.8000	139.1000	123.8000	133.0000	+34.343%	83	545	+38.346%
2026-07-29	94.0000	99.0000	94.0000	99.0000	+3.600%	15	560	+85.859%
2026-07-28	95.4800	99.0000	95.0000	95.5600	+2.532%	9	562	+92.549%
2026-07-27	95.0000	95.0000	92.4000	93.2000	+5.909%	4	561	+97.425%
2026-07-23	91.5000	91.5000	85.9000	88.0000	-6.163%	12	561	+109.091%
2026-07-22	97.3000	97.3000	92.2000	93.7800	-6.779%	10	558	+96.204%
2026-07-21	100.8500	100.9500	100.3200	100.6000	-1.188%	103	557	+82.903%
2026-07-20	95.4000	103.3500	95.0000	101.8100	+3.994%	12	578	+80.729%
2026-07-17	99.1600	99.1600	94.8500	97.9000	-2.480%	106	572	+87.947%
2026-07-16	96.0000	104.9500	96.0000	100.3900	+1.589%	9	551	+83.285%
2026-07-15	92.5500	100.0000	92.5500	98.8200	+9.193%	114	550	+86.197%
2026-07-14	86.5000	92.6500	86.5000	90.5000	-4.435%	10	496	+103.315%
2026-07-13	93.0000	96.5000	93.0000	94.7000	+5.222%	19	489	+94.298%
2026-07-10	92.0500	92.0500	88.0000	90.0000	+3.830%	9	490	+104.444%
2026-07-09	84.5000	87.3000	84.5000	86.6800	-2.056%	7	485	+112.275%
2026-07-08	90.0000	90.0000	88.5000	88.5000	-6.616%	4	485	+107.910%
2026-07-07	97.2000	98.0000	94.7700	94.7700	+4.892%	12	483	+94.154%
2026-07-06	90.3500	90.3500	90.3500	90.3500	-6.470%	1	482	+103.652%
2026-07-02	92.0000	96.6000	92.0000	96.6000	+4.376%	15	491	+90.476%
2026-07-01	88.0000	94.5500	88.0000	92.5500	+10.971%	37	491	+98.811%
2026-06-30	80.2000	83.4000	80.2000	83.4000	+3.654%	17	499	+120.624%
2026-06-29	86.0500	88.0000	79.9700	80.4600	-3.293%	25	495	+128.685%
2026-06-26	73.2500	83.2000	73.0000	83.2000	+19.198%	47	496	+121.154%
2026-06-25	73.6500	74.2500	68.8500	69.8000	-9.115%	139	493	+163.610%
2026-06-24	82.8000	83.2000	76.8000	76.8000	-5.767%	15	410	+139.583%
2026-06-23	82.0000	82.0200	81.5000	81.5000	+3.165%	5	407	+125.767%
2026-06-22	83.8000	87.1000	79.0000	79.0000	-8.000%	44	406	+132.911%
2026-06-18	83.8200	87.2500	83.0000	85.8700	+0.433%	32	348	+114.277%
2026-06-17	91.7300	91.7300	85.5000	85.5000	-10.330%	36	348	+115.205%
2026-06-16	94.8100	96.8000	94.0000	95.3500	-4.650%	24	348	+92.973%
2026-06-15	97.0000	101.1500	97.0000	100.0000	+8.225%	7	328	+84.000%
2026-06-12	89.8700	92.4000	89.8700	92.4000	+0.435%	12	326	+99.134%
2026-06-11	92.5000	92.5000	90.6700	92.0000	-7.024%	15	316	+100.000%
2026-06-10	101.0000	102.0000	98.9400	98.9500	-4.396%	17	320	+85.953%
2026-06-09	103.8000	103.8000	102.1000	103.5000	-5.133%	5	320	+77.778%
2026-06-08	105.9300	109.1000	105.9300	109.1000	-4.432%	9	320	+68.653%
2026-06-05	114.2100	114.2100	114.1600	114.1600	-3.500%	5	320	+61.177%
2026-06-04	122.0000	122.0000	118.3000	118.3000	-0.143%	3	320	+55.537%
2026-06-03	125.2600	125.2600	118.4700	118.4700	-10.454%	4	321	+55.314%
2026-06-02	139.7000	139.7000	132.3000	132.3000	-10.141%	6	321	+39.078%
2026-06-01	147.9500	149.7500	144.5000	147.2300	+8.090%	46	319	+24.975%
2026-05-29	127.5000	136.2100	127.5000	136.2100	+15.481%	7	335	+35.086%
2026-05-28	115.0000	120.0000	115.0000	117.9500	+9.619%	5	337	+55.998%
2026-05-27	106.2000	108.4000	106.2000	107.6000	-3.946%	4	340	+71.004%
2026-05-22	111.6000	112.0200	111.6000	112.0200	+0.919%	5	337	+64.256%
2026-05-21	110.5000	111.0000	109.6600	111.0000	-1.570%	15	337	+65.766%
2026-05-20	106.0500	112.7700	106.0500	112.7700	+2.845%	8	337	+63.164%
2026-05-19	120.7400	120.7400	109.0000	109.6500	-2.603%	10	341	+67.807%
2026-05-18	112.0300	112.5800	112.0300	112.5800	-2.948%	3	341	+63.439%
2026-05-15	109.0000	117.9000	109.0000	116.0000	+11.538%	17	341	+58.621%
2026-05-14	98.5000	104.0000	96.4900	104.0000	+3.277%	29	342	+76.923%
2026-05-13	97.2900	100.7000	97.2900	100.7000	-1.032%	30	330	+82.721%
2026-05-12	101.6000	102.6500	101.0000	101.7500	-0.245%	6	330	+80.835%
2026-05-11	103.8000	103.8000	102.0000	102.0000	-3.774%	2	330	+80.392%
2026-05-08	108.4000	108.6000	105.8000	106.0000	-7.521%	14	328	+73.585%
2026-05-07	115.9900	115.9900	112.0000	114.6200	+7.918%	4	325	+60.530%
2026-05-06	100.8000	106.2100	100.5000	106.2100	+3.117%	4	323	+73.242%
2026-05-05	103.2200	103.2200	103.0000	103.0000	-3.765%	6	322	+78.641%
2026-05-04	107.0300	107.0300	107.0300	107.0300	+0.028%	1	318	+71.914%
2026-05-01	107.0000	107.6300	106.5000	107.0000	+3.883%	6	318	+71.963%
2026-04-30	106.2900	106.2900	97.6500	103.0000	-12.198%	14	318	+78.641%
2026-04-29	117.2500	117.3100	117.2500	117.3100	-1.004%	2	312	+56.849%
2026-04-28	118.5000	118.5000	118.5000	118.5000	+0.663%	1	312	+55.274%
2026-04-27	115.7300	117.7200	115.7300	117.7200	-1.076%	5	312	+56.303%
2026-04-24	112.4900	119.0000	112.4900	119.0000	+8.182%	5	316	+54.622%
2026-04-23	113.7000	113.7000	109.7000	110.0000	-9.181%	18	312	+67.273%
2026-04-22	121.1200	121.1200	121.1200	121.1200	+4.234%	1	312	+51.915%
2026-04-21	116.0900	116.2000	114.5000	116.2000	+4.449%	5	311	+58.348%
2026-04-20	113.4000	113.8000	111.0000	111.2500	-3.471%	6	310	+65.393%
2026-04-17	116.8000	119.9000	114.0600	115.2500	+2.718%	41	308	+59.653%
2026-04-16	111.5000	114.0000	108.2300	112.2000	+4.120%	13	308	+63.993%
2026-04-15	97.1800	107.7600	97.1800	107.7600	+12.956%	24	310	+70.750%
2026-04-14	91.4100	95.4000	91.4100	95.4000	+10.391%	19	310	+92.872%
2026-04-13	82.7900	86.4200	82.5500	86.4200	+10.230%	16	309	+112.914%
2026-04-10	77.5000	78.4000	77.5000	78.4000	+0.706%	11	308	+134.694%
2026-04-09	75.4000	78.3900	75.4000	77.8500	-1.005%	16	313	+136.352%
2026-04-08	82.5000	83.5400	78.1600	78.6400	+0.821%	12	312	+133.978%
2026-04-07	77.7200	78.1500	76.2000	78.0000	-1.639%	107	309	+135.897%
2026-04-06	79.6000	79.7600	78.5000	79.3000	+1.407%	14	244	+132.030%
2026-04-02	75.0000	78.2000	75.0000	78.2000	+1.243%	14	252	+135.294%
2026-04-01	79.1500	79.1500	77.2400	77.2400	-2.228%	7	252	+138.219%
2026-03-31	76.7900	79.0500	74.7000	79.0000	+9.131%	72	254	+132.911%
2026-03-30	74.1100	75.5000	70.5500	72.3900	+1.245%	82	278	+154.179%
2026-03-27	73.5000	74.5000	71.1000	71.5000	-7.203%	93	234	+157.343%
2026-03-26	80.8400	80.8400	77.0500	77.0500	-2.468%	7	155	+138.806%
2026-03-25	81.5000	81.5000	78.6300	79.0000	-1.961%	31	155	+132.911%
2026-03-24	81.0000	81.2000	80.5800	80.5800	-6.335%	8	150	+128.345%
2026-03-23	86.7000	86.7000	86.0300	86.0300	-1.115%	2	146	+113.879%
2026-03-20	88.3100	88.4500	87.0000	87.0000	-3.333%	7	146	+111.494%
2026-03-19	92.7500	92.7500	90.0000	90.0000	-4.255%	14	144	+104.444%
2026-03-18	94.0000	94.0000	94.0000	94.0000	-4.858%	1	153	+95.745%
2026-03-17	99.0900	99.0900	98.8000	98.8000	+1.074%	3	153	+86.235%
2026-03-13	97.7500	97.7500	97.7500	97.7500	-5.665%	2	154	+88.235%
2026-03-10	103.6200	103.6200	103.6200	103.6200	-1.829%	1	153	+77.572%
2026-03-09	106.2500	106.2500	105.5500	105.5500	-2.269%	2	152	+74.325%
2026-03-05	108.7200	110.0000	108.0000	108.0000	+0.737%	3	156	+70.370%
2026-03-04	104.4800	110.1000	104.2500	107.2100	+3.087%	10	157	+71.626%
2026-03-03	104.0000	104.0000	104.0000	104.0000	+2.767%	1	153	+76.923%
2026-03-02	100.8300	101.2000	100.0000	101.2000	+5.417%	12	154	+81.818%
2026-02-27	96.0000	96.0000	96.0000	96.0000	-4.903%	1	148	+91.667%
2026-02-26	103.5500	105.0000	100.9500	100.9500	+1.264%	7	149	+82.268%
2026-02-25	96.1200	99.6900	96.1200	99.6900	+7.890%	15	149	+84.572%
2026-02-24	91.8000	92.4000	91.8000	92.4000	+3.160%	2	149	+99.134%
2026-02-23	95.1500	95.1500	89.5700	89.5700	-8.602%	35	150	+105.426%
2026-02-20	97.7500	98.0000	97.7500	98.0000	-1.508%	4	150	+87.755%
2026-02-19	99.5000	99.5000	99.5000	99.5000	0.000%	1	148	+84.925%
2026-02-18	98.8000	99.5000	98.8000	99.5000	+2.736%	2	148	+84.925%
2026-02-17	96.5000	97.3500	96.4000	96.8500	-4.061%	5	147	+89.985%
2026-02-13	100.9500	100.9500	100.9500	100.9500	-0.923%	1	146	+82.268%
2026-02-12	100.4900	101.9300	100.4900	101.8900	-0.255%	10	146	+80.587%
2026-02-11	104.0000	104.0000	101.5000	102.1500	-5.853%	5	143	+80.127%
2026-02-10	116.0000	116.0000	108.5000	108.5000	+0.575%	2	140	+69.585%
2026-02-09	106.5500	108.0000	106.5500	107.8800	+7.988%	3	139	+70.560%
2026-02-06	94.1300	99.9000	94.1300	99.9000	+5.380%	12	138	+84.184%
2026-02-05	101.5000	102.6500	94.8000	94.8000	-13.274%	22	137	+94.093%
2026-02-04	107.0000	110.5000	107.0000	109.3100	-0.146%	4	124	+68.329%
2026-02-03	110.8200	111.0500	109.4700	109.4700	-6.316%	11	124	+68.083%
2026-02-02	120.3000	120.3900	116.8500	116.8500	-4.845%	7	118	+57.467%
2026-01-30	126.8000	127.0900	122.0400	122.8000	+3.971%	82	115	+49.837%
2026-01-29	124.2900	124.5000	116.2000	118.1100	-26.989%	37	81	+55.787%
2026-01-28	162.0500	162.6000	161.4000	161.7700	-0.031%	17	73	+13.742%
2026-01-27	161.4500	161.8200	161.4500	161.8200	+5.249%	2	65	+13.707%
2026-01-26	149.8600	153.7500	149.8600	153.7500	+14.816%	7	65	+19.675%
2026-01-22	133.8500	133.9100	133.8500	133.9100	+1.996%	2	60	+37.406%
2026-01-21	136.2500	136.2500	129.6400	131.2900	-5.342%	8	59	+40.148%
2026-01-20	139.0600	140.4500	138.3500	138.7000	-4.759%	63	58	+32.660%
2026-01-16	144.0900	146.4500	144.0900	145.6300	+1.062%	16	18	+26.348%
2026-01-15	144.1000	144.1000	144.1000	144.1000	-13.970%	1	18	+27.689%
2025-12-31	167.5000	167.5000	167.5000	167.5000	-0.119%	1	17	+9.851%
2025-12-29	167.8500	167.9500	167.7000	167.7000	+1.024%	3	17	+9.720%
2025-12-19	166.0000	166.0000	166.0000	166.0000	+3.042%	1	16	+10.843%
2025-12-17	161.1500	161.2500	161.0500	161.1000	-3.446%	4	16	+14.215%
2025-12-12	165.0000	166.8500	165.0000	166.8500	-0.299%	3	16	+10.279%
2025-12-11	167.3500	167.3500	167.3500	167.3500	-4.125%	1	15	+9.949%
2025-12-09	174.6500	174.6500	174.5000	174.5500	+4.458%	4	15	+5.414%
2025-12-05	167.1000	167.1000	167.1000	167.1000	+0.042%	1	14	+10.114%
2025-12-03	164.3500	167.0300	162.9000	167.0300	-3.345%	8	13	+10.160%
2025-12-01	173.4200	173.4200	172.8100	172.8100	+9.373%	4	11	+6.475%
2025-11-24	158.0000	158.0000	158.0000	158.0000	-0.847%	1	8	+16.456%
2025-11-21	159.3500	159.3500	159.3500	159.3500	-13.397%	2	7	+15.469%
2025-11-18	184.0000	184.0000	184.0000	184.0000	-0.271%	1	7	0.000%
2025-11-06	185.0000	185.0000	184.5000	184.5000	-11.349%	2	8	-0.271%
2025-10-30	210.0000	210.0000	208.1200	208.1200	+10.047%	6	7	-11.589%
2025-09-26	189.1200	189.1200	189.1200	189.1200	0.000%	2	2	-2.707%