Dark

MSFT20280121C370
MSFT Jan 21 2028 370.00 Call (MSFT280121C00370000)
option OPRA

EOD

Sep 29, 2026

172.75-2.125%(-3.75)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	172.7500	172.7500	172.7500	172.7500	-2.125%	4	751	0.000%
2026-09-28	176.5000	176.5000	176.5000	176.5000	-2.857%	3	752	-2.125%
2026-09-25	178.5000	181.6900	178.5000	181.6900	+11.466%	3	749	-4.920%
2026-09-24	163.0000	163.0000	163.0000	163.0000	-1.266%	10	750	+5.982%
2026-09-23	165.9400	165.9400	165.0900	165.0900	+3.310%	6	751	+4.640%
2026-09-21	160.8000	160.8000	159.8000	159.8000	-0.807%	3	753	+8.104%
2026-09-18	161.1000	161.1000	161.1000	161.1000	-0.161%	1	752	+7.232%
2026-09-16	160.1000	161.3600	160.1000	161.3600	-2.206%	2	753	+7.059%
2026-09-15	165.0000	165.0000	165.0000	165.0000	-5.260%	1	754	+4.697%
2026-09-14	162.5400	174.1600	162.5400	174.1600	+11.050%	4	755	-0.810%
2026-09-10	156.8300	156.8300	156.8300	156.8300	-0.741%	1	758	+10.151%
2026-09-08	157.4500	158.0000	157.4500	158.0000	-9.471%	2	757	+9.335%
2026-09-03	174.5300	174.5300	174.5300	174.5300	+7.238%	1	757	-1.020%
2026-09-02	164.2500	164.2500	162.0000	162.7500	-2.252%	4	758	+6.144%
2026-09-01	165.4500	170.3700	165.4500	166.5000	-4.255%	7	760	+3.754%
2026-08-31	173.9000	173.9000	173.9000	173.9000	-3.443%	1	766	-0.661%
2026-08-28	177.8000	181.1000	177.8000	180.1000	+5.015%	16	767	-4.081%
2026-08-27	168.9700	171.5000	168.9700	171.5000	+5.189%	4	757	+0.729%
2026-08-26	163.0400	163.0400	163.0400	163.0400	+2.657%	1	759	+5.956%
2026-08-25	157.4500	158.8200	157.4500	158.8200	-0.551%	4	759	+8.771%
2026-08-24	159.7000	159.7000	159.7000	159.7000	+3.433%	3	758	+8.172%
2026-08-21	154.4000	154.4000	154.4000	154.4000	+2.666%	1	758	+11.885%
2026-08-20	150.3900	150.3900	150.3900	150.3900	-4.362%	4	759	+14.868%
2026-08-19	157.2500	157.2500	157.2500	157.2500	+3.454%	1	759	+9.857%
2026-08-18	152.0000	152.0000	152.0000	152.0000	+2.130%	3	763	+13.651%
2026-08-17	151.6900	151.6900	148.8300	148.8300	-10.950%	26	763	+16.072%
2026-08-13	167.1300	167.1300	167.1300	167.1300	+2.534%	1	782	+3.363%
2026-08-12	164.5000	164.5000	162.0000	163.0000	-5.343%	7	782	+5.982%
2026-08-11	172.2000	172.2000	172.2000	172.2000	-0.875%	1	789	+0.319%
2026-08-10	173.5800	178.5000	173.5800	173.7200	+2.520%	6	790	-0.558%
2026-08-07	172.0000	172.4600	169.4500	169.4500	+1.110%	48	793	+1.947%
2026-08-06	166.0000	167.5900	166.0000	167.5900	+3.451%	3	838	+3.079%
2026-08-05	163.2000	163.2000	157.8200	162.0000	-2.767%	10	840	+6.636%
2026-08-04	159.6500	168.9000	156.5500	166.6100	+4.819%	30	840	+3.685%
2026-08-03	151.0000	161.5000	151.0000	158.9500	+13.536%	75	868	+8.682%
2026-07-31	130.0000	140.0000	130.0000	140.0000	+7.692%	32	926	+23.393%
2026-07-30	115.6000	133.2400	115.0000	130.0000	+51.163%	85	950	+32.885%
2026-07-29	89.9100	93.6500	86.0000	86.0000	-7.168%	24	1,007	+100.872%
2026-07-28	91.1700	92.6400	91.1700	92.6400	+5.297%	8	997	+86.475%
2026-07-27	86.2000	89.5000	86.2000	87.9800	+3.494%	5	1,003	+96.351%
2026-07-24	84.8100	85.0100	82.6500	85.0100	+2.422%	9	1,003	+103.211%
2026-07-23	88.2700	88.2700	80.9500	83.0000	-7.159%	27	1,000	+108.133%
2026-07-22	89.4600	89.4600	88.1100	89.4000	-5.706%	20	1,017	+93.233%
2026-07-21	94.9800	94.9800	94.8100	94.8100	-2.509%	2	1,016	+82.207%
2026-07-20	89.9000	97.7300	89.9000	97.2500	+5.022%	6	1,016	+77.635%
2026-07-17	91.9700	92.9000	90.0400	92.6000	-5.520%	12	1,022	+86.555%
2026-07-16	94.0000	98.7500	93.0500	98.0100	+5.569%	42	1,018	+76.258%
2026-07-15	92.5000	95.0000	92.1000	92.8400	+7.454%	8	1,020	+86.073%
2026-07-14	83.0000	87.7000	83.0000	86.4000	-5.128%	15	1,024	+99.942%
2026-07-13	88.0000	91.2200	86.0000	91.0700	+7.040%	5	1,018	+89.689%
2026-07-10	88.0000	88.5500	83.5000	85.0800	+0.094%	25	1,019	+103.044%
2026-07-09	78.9500	85.0000	78.9500	85.0000	+0.118%	13	1,040	+103.235%
2026-07-08	85.7000	85.7000	84.0000	84.9000	-4.499%	31	1,039	+103.475%
2026-07-07	90.0000	93.0000	88.9000	88.9000	+2.301%	11	1,019	+94.319%
2026-07-06	89.0000	89.0000	84.0000	86.9000	-4.610%	6	1,024	+98.792%
2026-07-02	87.0000	91.1100	87.0000	91.1000	+4.713%	18	1,030	+89.627%
2026-07-01	81.2000	89.3000	81.2000	87.0000	+11.538%	41	1,030	+98.563%
2026-06-30	75.5000	79.3000	75.5000	78.0000	+3.325%	67	1,058	+121.474%
2026-06-29	82.5800	83.3800	75.0000	75.4900	-3.564%	63	1,026	+128.838%
2026-06-26	70.0000	81.2300	70.0000	78.2800	+18.606%	417	1,001	+120.682%
2026-06-25	71.0000	71.0000	64.8000	66.0000	-10.811%	102	799	+161.742%
2026-06-24	79.0000	79.0000	74.0000	74.0000	-6.163%	72	722	+133.446%
2026-06-23	79.4800	79.4800	77.4000	78.8600	+6.568%	4	654	+119.059%
2026-06-22	79.7500	82.8500	74.0000	74.0000	-9.877%	35	651	+133.446%
2026-06-18	81.8000	82.1100	78.5000	82.1100	+1.496%	39	580	+110.389%
2026-06-17	86.9800	86.9800	80.5000	80.9000	-10.291%	58	580	+113.535%
2026-06-16	92.5000	92.5000	89.0000	90.1800	-4.773%	7	580	+91.561%
2026-06-15	94.5000	95.2800	93.9900	94.7000	+5.692%	7	575	+82.418%
2026-06-12	82.5000	89.6000	82.5000	89.6000	+2.894%	19	568	+92.801%
2026-06-11	86.9500	88.0000	85.0000	87.0800	-9.780%	39	553	+98.381%
2026-06-10	96.3700	96.7700	96.3700	96.5200	-0.227%	6	575	+78.978%
2026-06-09	95.0000	96.7400	93.0000	96.7400	-6.613%	13	575	+78.571%
2026-06-08	103.3000	103.5900	101.0000	103.5900	-2.513%	5	567	+66.763%
2026-06-05	113.0000	113.0000	104.9500	106.2600	-6.544%	25	566	+62.573%
2026-06-04	113.7000	113.7000	113.7000	113.7000	-1.388%	1	579	+51.935%
2026-06-03	123.6500	123.6500	112.2900	115.3000	-8.854%	10	580	+49.827%
2026-06-02	127.7500	128.5500	126.3000	126.5000	-9.836%	9	582	+36.561%
2026-06-01	141.1300	142.5000	138.8600	140.3000	+12.691%	78	587	+23.129%
2026-05-29	122.7600	126.3000	122.7600	124.5000	+11.012%	20	621	+38.755%
2026-05-28	114.0000	114.1000	111.0000	112.1500	+10.974%	8	629	+54.035%
2026-05-27	103.1300	103.1300	99.9800	101.0600	-2.159%	3	630	+70.938%
2026-05-26	105.4000	105.5200	103.2900	103.2900	-2.280%	7	631	+67.248%
2026-05-22	106.5000	106.5000	105.2000	105.7000	+0.667%	6	634	+63.434%
2026-05-21	104.4500	105.0000	104.4500	105.0000	+0.450%	7	638	+64.524%
2026-05-20	103.7100	104.5300	103.7100	104.5300	-0.105%	3	638	+65.264%
2026-05-19	110.4000	110.4000	104.6400	104.6400	-4.220%	4	631	+65.090%
2026-05-18	105.0000	109.2500	105.0000	109.2500	-0.365%	4	631	+58.124%
2026-05-15	101.8000	112.3200	101.4300	109.6500	+11.320%	36	631	+57.547%
2026-05-14	97.0000	98.5000	97.0000	98.5000	+4.565%	2	641	+75.381%
2026-05-13	91.7900	94.2000	91.7900	94.2000	-0.842%	9	644	+83.386%
2026-05-12	96.1500	96.2700	95.0000	95.0000	-1.401%	5	644	+81.842%
2026-05-11	97.0000	98.5000	96.3500	96.3500	-3.650%	23	644	+79.294%
2026-05-08	102.4000	102.4000	100.0000	100.0000	-6.542%	3	659	+72.750%
2026-05-07	109.0000	109.2000	105.4000	107.0000	+6.840%	7	660	+61.449%
2026-05-06	94.0000	100.1500	94.0000	100.1500	+1.624%	31	667	+72.491%
2026-05-05	98.0000	98.5500	96.7200	98.5500	-3.240%	10	664	+75.292%
2026-05-04	102.8000	104.4600	101.8500	101.8500	-0.137%	10	670	+69.612%
2026-05-01	102.4800	102.4800	100.0500	101.9900	+9.667%	6	675	+69.379%
2026-04-30	101.4000	101.4000	91.1900	93.0000	-14.843%	24	675	+85.753%
2026-04-29	109.8100	112.0000	108.0000	109.2100	-4.202%	9	662	+58.181%
2026-04-28	110.4500	114.0000	108.0000	114.0000	+1.977%	20	664	+51.535%
2026-04-27	108.0000	111.7900	108.0000	111.7900	+1.627%	4	671	+54.531%
2026-04-24	108.6000	110.0000	105.9800	110.0000	+4.942%	9	668	+57.045%
2026-04-23	108.5000	108.5000	104.8200	104.8200	-9.192%	5	671	+64.806%
2026-04-22	109.8000	116.6000	109.8000	115.4300	+4.311%	6	667	+49.658%
2026-04-21	108.5000	111.0000	108.5000	110.6600	+5.390%	18	669	+56.109%
2026-04-20	107.0100	108.2800	104.4000	105.0000	-4.066%	22	677	+64.524%
2026-04-17	111.6200	116.0500	108.2300	109.4500	+2.481%	14	688	+57.835%
2026-04-16	107.0000	108.0000	103.0500	106.8000	+3.188%	36	693	+61.751%
2026-04-15	95.1100	103.5000	95.0000	103.5000	+16.162%	36	713	+66.908%
2026-04-14	88.7100	90.0000	87.0000	89.1000	+7.948%	128	730	+93.883%
2026-04-13	74.0000	82.5400	74.0000	82.5400	+11.995%	63	716	+109.292%
2026-04-10	74.9300	75.6000	72.5000	73.7000	-1.206%	50	764	+134.396%
2026-04-09	71.7500	74.6000	70.4000	74.6000	+0.390%	65	738	+131.568%
2026-04-08	80.3700	80.3700	73.9000	74.3100	+0.419%	40	693	+132.472%
2026-04-07	73.3000	74.0000	71.0000	74.0000	+0.068%	23	679	+133.446%
2026-04-06	75.2500	76.0000	73.0000	73.9500	-1.400%	37	660	+133.604%
2026-04-02	70.0000	75.0000	70.0000	75.0000	+2.698%	19	655	+130.333%
2026-04-01	74.7900	74.9100	72.6100	73.0300	-2.627%	33	655	+136.547%
2026-03-31	71.2000	75.0000	69.8500	75.0000	+14.121%	58	636	+130.333%
2026-03-30	68.2500	71.2000	65.7200	65.7200	-2.202%	31	642	+162.858%
2026-03-27	69.1000	69.1000	66.9300	67.2000	-6.925%	103	634	+157.068%
2026-03-26	74.0700	76.3000	71.7000	72.2000	-2.446%	68	565	+139.266%
2026-03-25	77.0000	77.0000	73.7000	74.0100	-2.142%	63	508	+133.414%
2026-03-24	78.0000	78.0000	75.0000	75.6300	-7.088%	55	469	+128.415%
2026-03-23	83.1000	83.1000	81.4000	81.4000	-1.333%	9	439	+112.224%
2026-03-20	82.6500	84.2000	82.4000	82.5000	-5.660%	14	433	+109.394%
2026-03-19	87.1400	87.4500	87.1400	87.4500	-2.617%	7	421	+97.541%
2026-03-18	92.2500	92.2500	89.8000	89.8000	-3.420%	2	419	+92.372%
2026-03-17	95.5000	95.5000	92.9800	92.9800	-0.075%	4	419	+85.793%
2026-03-16	92.3200	93.0500	92.3200	93.0500	+1.783%	2	415	+85.653%
2026-03-13	95.4400	95.4400	91.4200	91.4200	-6.904%	31	416	+88.963%
2026-03-12	98.0000	98.2000	98.0000	98.2000	-2.772%	4	424	+75.916%
2026-03-11	101.0000	101.0000	101.0000	101.0000	+2.330%	10	420	+71.040%
2026-03-10	100.3800	100.3800	98.7000	98.7000	-2.567%	10	410	+75.025%
2026-03-09	101.2000	101.3000	98.7900	101.3000	-1.517%	17	406	+70.533%
2026-03-06	104.7000	104.7000	102.8600	102.8600	-0.252%	26	390	+67.947%
2026-03-05	101.0000	103.1200	101.0000	103.1200	+1.336%	10	377	+67.523%
2026-03-04	102.5000	103.5500	101.7600	101.7600	+6.343%	9	370	+69.762%
2026-03-02	90.5000	95.6900	90.5000	95.6900	+4.579%	11	371	+80.531%
2026-02-27	90.0000	92.9500	90.0000	91.5000	-6.154%	14	366	+88.798%
2026-02-26	100.2500	100.2500	97.5000	97.5000	+1.563%	2	355	+77.179%
2026-02-25	92.6200	96.0000	92.6200	96.0000	+9.029%	22	370	+79.948%
2026-02-24	87.5000	88.0500	85.7100	88.0500	+4.386%	7	370	+96.195%
2026-02-23	90.0000	90.0000	84.2300	84.3500	-10.027%	40	363	+104.801%
2026-02-20	92.0000	93.7500	92.0000	93.7500	+0.375%	2	327	+84.267%
2026-02-19	96.3300	96.3300	93.3000	93.4000	+0.430%	5	325	+84.957%
2026-02-18	92.5000	94.0000	92.5000	93.0000	+1.739%	7	324	+85.753%
2026-02-17	93.1800	93.1800	90.9800	91.4100	-2.755%	5	322	+88.984%
2026-02-13	95.4000	98.2000	94.0000	94.0000	-3.501%	7	326	+83.777%
2026-02-12	94.9500	97.4100	94.9500	97.4100	+1.205%	13	326	+77.343%
2026-02-11	99.0000	99.0000	96.2500	96.2500	-6.734%	15	314	+79.481%
2026-02-10	109.5000	109.5000	103.2000	103.2000	+3.252%	21	310	+67.393%
2026-02-09	99.0300	99.9500	99.0300	99.9500	+5.767%	3	309	+72.836%
2026-02-06	90.0000	94.5000	89.6500	94.5000	+6.180%	34	310	+82.804%
2026-02-05	93.2400	97.2000	89.0000	89.0000	-13.592%	118	313	+94.101%
2026-02-04	103.0000	103.0000	103.0000	103.0000	+3.778%	1	204	+67.718%
2026-02-03	103.0000	103.0000	99.2500	99.2500	-11.605%	53	203	+74.055%
2026-02-02	112.5000	112.7700	112.0000	112.2800	-3.457%	29	174	+53.856%
2026-01-30	120.1000	120.1000	115.5300	116.3000	-0.094%	22	158	+48.538%
2026-01-29	116.7500	118.5700	110.4700	116.4100	-25.080%	29	148	+48.398%
2026-01-28	155.3500	155.5100	155.3000	155.3800	-0.263%	10	126	+11.179%
2026-01-27	156.6600	156.6600	155.7000	155.7900	+5.980%	24	122	+10.886%
2026-01-26	145.5100	147.6500	145.5100	147.0000	+0.685%	8	109	+17.517%
2026-01-23	146.0000	146.0000	146.0000	146.0000	+14.600%	2	108	+18.322%
2026-01-22	126.5300	127.4000	126.5300	127.4000	+1.498%	14	106	+35.597%
2026-01-21	128.8200	128.8200	125.3700	125.5200	-5.766%	4	99	+37.627%
2026-01-20	132.4600	134.0500	131.7900	133.2000	-3.834%	73	96	+29.692%
2026-01-16	137.5500	139.8700	137.5500	138.5100	+2.063%	34	72	+24.720%
2026-01-15	137.0000	138.0000	135.7000	135.7100	-1.510%	4	72	+27.293%
2026-01-14	142.5000	142.5000	137.7900	137.7900	-12.846%	6	70	+25.372%
2026-01-07	153.5000	158.1000	153.5000	158.1000	+3.733%	3	68	+9.266%
2026-01-06	152.5000	152.5000	152.4100	152.4100	+2.364%	20	69	+13.346%
2026-01-05	150.0000	150.0000	148.8900	148.8900	-1.690%	7	59	+16.025%
2026-01-02	151.4500	151.4500	151.4500	151.4500	-0.845%	5	58	+14.064%
2025-12-16	152.7400	152.7400	152.7400	152.7400	-6.052%	1	53	+13.101%
2025-12-10	162.5800	162.5800	162.5800	162.5800	-2.792%	2	53	+6.255%
2025-12-09	167.3000	167.3000	167.2500	167.2500	+6.076%	2	55	+3.288%
2025-12-04	157.6700	157.6700	157.6700	157.6700	-1.147%	1	54	+9.564%
2025-12-03	159.5000	159.5000	159.5000	159.5000	-3.997%	2	54	+8.307%
2025-11-28	166.1400	166.1400	166.1400	166.1400	+6.058%	1	55	+3.979%
2025-11-25	156.6500	156.6500	156.6500	156.6500	-0.096%	1	55	+10.278%
2025-11-24	156.8000	156.8000	156.8000	156.8000	-1.520%	3	55	+10.172%
2025-11-20	159.2200	159.2200	159.2200	159.2200	-11.050%	1	55	+8.498%
2025-11-14	179.0000	179.0000	179.0000	179.0000	-0.902%	1	55	-3.492%
2025-11-13	180.6300	180.6300	180.6300	180.6300	+4.122%	20	55	-4.363%
2025-11-07	173.4800	173.4800	173.4800	173.4800	-4.995%	1	37	-0.421%
2025-11-06	182.6000	182.6000	182.6000	182.6000	-0.772%	1	36	-5.394%
2025-11-05	184.0200	184.0200	184.0200	184.0200	-3.619%	1	36	-6.124%
2025-10-31	190.9300	190.9300	190.9300	190.9300	-8.907%	1	35	-9.522%
2025-10-29	208.6900	209.6000	208.6300	209.6000	+12.086%	4	35	-17.581%
2025-10-14	186.6000	187.0000	186.6000	187.0000	+1.081%	4	35	-7.620%
2025-10-13	185.0000	185.0000	185.0000	185.0000	-0.382%	1	35	-6.622%
2025-10-10	185.7100	185.7100	185.7100	185.7100	-2.258%	1	35	-6.979%
2025-10-06	190.0000	190.0000	190.0000	190.0000	+0.412%	1	34	-9.079%
2025-10-03	188.5000	189.2200	188.5000	189.2200	-0.384%	2	34	-8.704%
2025-10-01	191.0000	191.0000	189.9500	189.9500	+3.245%	31	32	-9.055%
2025-09-30	183.9800	183.9800	183.9800	183.9800	-0.038%	2	4	-6.104%
2025-09-23	184.0500	184.0500	184.0500	184.0500	0.000%	2	2	-6.140%