Dark

MSFT20280121C390
MSFT Jan 21 2028 390.00 Call (MSFT280121C00390000)
option OPRA

EOD

Sep 29, 2026

159.00-0.313%(-0.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	155.9300	159.0000	155.9300	159.0000	-0.313%	3	811	0.000%
2026-09-28	159.5000	159.5000	159.5000	159.5000	-4.434%	1	813	-0.313%
2026-09-25	161.1500	166.9000	161.1500	166.9000	+12.013%	4	812	-4.733%
2026-09-24	148.0000	149.0000	147.6500	149.0000	-1.611%	7	815	+6.711%
2026-09-23	151.4400	151.4400	151.4400	151.4400	+1.822%	4	820	+4.992%
2026-09-22	148.7300	148.7300	148.7300	148.7300	+1.870%	4	817	+6.905%
2026-09-21	146.5300	146.5300	146.0000	146.0000	0.000%	3	813	+8.904%
2026-09-18	146.0000	146.0000	146.0000	146.0000	-2.387%	1	812	+8.904%
2026-09-15	149.5700	149.5700	149.5700	149.5700	-6.372%	1	811	+6.305%
2026-09-14	159.1100	159.7500	159.1100	159.7500	+7.143%	3	811	-0.469%
2026-09-11	149.1000	149.1000	149.1000	149.1000	+2.934%	1	811	+6.640%
2026-09-09	144.8500	144.8500	144.8500	144.8500	-0.522%	1	812	+9.769%
2026-09-08	144.5100	145.6100	144.5100	145.6100	-8.994%	2	811	+9.196%
2026-09-03	158.5300	162.0000	158.5300	160.0000	+7.780%	4	809	-0.625%
2026-09-02	148.4500	148.4500	148.4500	148.4500	-2.974%	1	812	+7.107%
2026-09-01	152.0000	155.6500	152.0000	153.0000	-7.876%	3	812	+3.922%
2026-08-28	161.2500	167.6800	161.2500	166.0800	+6.393%	8	812	-4.263%
2026-08-27	151.4500	156.1000	151.4500	156.1000	+5.831%	3	816	+1.858%
2026-08-26	148.0000	148.8000	147.5000	147.5000	+3.647%	3	817	+7.797%
2026-08-24	142.3100	142.3100	142.3100	142.3100	+1.650%	1	815	+11.728%
2026-08-21	140.0000	140.0000	140.0000	140.0000	+1.656%	1	815	+13.571%
2026-08-20	138.5000	140.3500	137.7200	137.7200	-1.551%	5	816	+15.452%
2026-08-19	139.8900	139.8900	139.8900	139.8900	+2.860%	8	813	+13.661%
2026-08-18	136.0000	136.0000	136.0000	136.0000	-8.786%	1	821	+16.912%
2026-08-13	147.9000	149.1000	147.9000	149.1000	+0.067%	3	821	+6.640%
2026-08-12	147.5500	149.0000	147.5500	149.0000	-5.672%	2	822	+6.711%
2026-08-11	154.8300	157.9600	154.8300	157.9600	-1.766%	2	824	+0.658%
2026-08-10	158.2800	163.6000	158.2800	160.8000	+3.408%	6	825	-1.119%
2026-08-07	159.0100	159.0100	155.5000	155.5000	+1.171%	34	827	+2.251%
2026-08-06	152.5700	153.7000	152.1400	153.7000	+3.992%	4	842	+3.448%
2026-08-05	149.6600	149.6600	145.2000	147.8000	-3.076%	51	844	+7.578%
2026-08-04	145.0000	154.0000	145.0000	152.4900	+3.362%	17	873	+4.269%
2026-08-03	136.5000	147.5300	136.5000	147.5300	+15.574%	136	880	+7.775%
2026-07-31	121.2500	127.6500	121.0000	127.6500	+6.544%	23	947	+24.559%
2026-07-30	107.0000	120.0000	101.7900	119.8100	+57.541%	105	950	+32.710%
2026-07-29	79.3200	81.6000	76.0500	76.0500	-8.802%	26	1,004	+109.073%
2026-07-28	81.2300	84.0000	80.4200	83.3900	+5.397%	10	1,007	+90.670%
2026-07-27	78.0000	80.3000	77.9000	79.1200	+4.587%	90	1,015	+100.961%
2026-07-24	75.6500	75.6500	75.6500	75.6500	+2.646%	3	1,061	+110.178%
2026-07-23	77.0000	77.0000	71.5000	73.7000	-8.047%	93	1,061	+115.739%
2026-07-22	81.5000	82.0000	77.7500	80.1500	-5.949%	98	1,039	+98.378%
2026-07-21	85.7000	86.8500	84.7000	85.2200	-3.543%	14	1,013	+86.576%
2026-07-20	80.0000	88.3500	80.0000	88.3500	+6.446%	24	1,019	+79.966%
2026-07-17	83.0000	84.1000	78.8900	83.0000	-4.762%	83	1,017	+91.566%
2026-07-16	82.8700	89.0000	82.8700	87.1500	+4.874%	25	986	+82.444%
2026-07-15	80.9900	85.0000	80.9900	83.1000	+7.712%	23	995	+91.336%
2026-07-14	76.6500	77.2400	76.6500	77.1500	-3.236%	4	998	+106.092%
2026-07-13	77.7500	80.0300	76.0000	79.7300	+4.073%	7	995	+99.423%
2026-07-10	78.4300	79.9500	74.6000	76.6100	+0.275%	57	993	+107.545%
2026-07-09	72.8700	76.4000	72.8700	76.4000	+1.072%	22	978	+108.115%
2026-07-08	76.1500	76.3000	74.4000	75.5900	-5.513%	27	974	+110.345%
2026-07-07	82.0000	83.5000	80.0000	80.0000	+2.630%	12	966	+98.750%
2026-07-06	78.3000	79.1500	76.8200	77.9500	-3.765%	22	966	+103.977%
2026-07-02	78.0000	82.3000	78.0000	81.0000	+3.979%	33	948	+96.296%
2026-07-01	75.5000	80.0000	75.5000	77.9000	+13.656%	21	948	+104.108%
2026-06-30	69.4700	69.4700	67.6500	68.5400	+1.136%	12	944	+131.981%
2026-06-29	74.9500	74.9500	67.0800	67.7700	-4.212%	7	941	+134.617%
2026-06-26	61.3200	70.7500	61.1100	70.7500	+19.915%	41	938	+124.735%
2026-06-25	63.0000	63.0000	57.1000	59.0000	-9.231%	49	934	+169.492%
2026-06-24	70.0000	70.0000	65.0000	65.0000	-7.196%	29	924	+144.615%
2026-06-23	69.1000	71.0000	68.6900	70.0400	+6.282%	8	921	+127.013%
2026-06-22	71.1200	71.5000	65.8000	65.9000	-9.664%	49	924	+141.275%
2026-06-18	72.3000	74.2400	71.5000	72.9500	+1.743%	9	900	+117.958%
2026-06-17	77.2500	78.8500	71.7000	71.7000	-11.481%	35	900	+121.757%
2026-06-16	80.0000	82.0000	79.4500	81.0000	-5.429%	46	900	+96.296%
2026-06-15	82.5000	85.9400	82.5000	85.6500	+6.929%	29	873	+85.639%
2026-06-12	79.7500	80.1000	74.5000	80.1000	+2.482%	33	875	+98.502%
2026-06-11	79.0000	79.7200	75.6500	78.1600	-9.902%	65	858	+103.429%
2026-06-10	85.9000	87.0000	85.6800	86.7500	+0.615%	12	833	+83.285%
2026-06-09	92.0000	92.0000	85.0000	86.2200	-6.890%	16	837	+84.412%
2026-06-08	94.4500	94.4500	89.9000	92.6000	-1.876%	32	838	+71.706%
2026-06-05	100.0000	100.0000	94.3700	94.3700	-8.521%	6	846	+68.486%
2026-06-04	104.8700	104.8700	103.1600	103.1600	-0.922%	8	842	+54.130%
2026-06-03	107.3700	107.3700	102.0000	104.1200	-9.066%	13	843	+52.708%
2026-06-02	115.1000	115.6500	114.5000	114.5000	-10.547%	15	847	+38.865%
2026-06-01	128.3500	131.0000	126.0000	128.0000	+8.936%	60	848	+24.219%
2026-05-29	110.0000	117.6400	110.0000	117.5000	+17.500%	23	889	+35.319%
2026-05-28	93.5000	100.1500	93.5000	100.0000	+7.527%	12	897	+59.000%
2026-05-27	90.0000	93.0000	90.0000	93.0000	+0.432%	11	899	+70.968%
2026-05-26	93.0000	94.0000	90.8000	92.6000	-2.424%	7	893	+71.706%
2026-05-22	96.7600	96.7600	94.7000	94.9000	-0.628%	9	894	+67.545%
2026-05-21	94.5400	95.5000	93.0100	95.5000	+2.205%	15	891	+66.492%
2026-05-20	93.4400	93.4400	93.4400	93.4400	-0.859%	5	891	+70.163%
2026-05-19	101.2500	101.2500	91.0500	94.2500	-3.728%	28	901	+68.700%
2026-05-18	97.0000	97.9000	93.0000	97.9000	+0.205%	11	901	+62.411%
2026-05-15	92.0000	100.1700	92.0000	97.7000	+15.348%	22	901	+62.743%
2026-05-14	81.0000	86.5000	81.0000	84.7000	+1.195%	7	898	+87.721%
2026-05-13	83.0000	83.7000	80.7500	83.7000	-1.529%	10	903	+89.964%
2026-05-12	84.8200	86.0000	84.8200	85.0000	-1.802%	7	903	+87.059%
2026-05-11	83.9900	87.3500	83.9900	86.5600	-2.742%	289	903	+83.688%
2026-05-08	92.0000	92.0000	89.0000	89.0000	-8.153%	19	1,001	+78.652%
2026-05-07	94.3000	99.0000	94.3000	96.9000	+10.001%	22	991	+64.087%
2026-05-06	83.0500	88.0900	83.0500	88.0900	+2.681%	11	989	+80.497%
2026-05-05	86.8500	87.5100	85.7900	85.7900	-4.625%	6	985	+85.336%
2026-05-04	89.0000	92.2000	89.0000	89.9500	-0.871%	6	985	+76.765%
2026-05-01	92.0000	92.0000	89.3200	90.7400	+5.512%	6	982	+75.226%
2026-04-30	90.6000	90.6000	81.0000	86.0000	-13.974%	43	982	+84.884%
2026-04-29	99.1300	100.7500	99.1300	99.9700	-0.180%	29	946	+59.048%
2026-04-28	100.1500	100.1500	100.1500	100.1500	+0.958%	1	942	+58.762%
2026-04-27	96.7200	99.2000	96.6500	99.2000	+1.483%	46	942	+60.282%
2026-04-24	97.0000	97.7500	95.5500	97.7500	+4.995%	38	918	+62.660%
2026-04-23	97.2000	97.3800	92.5000	93.1000	-11.333%	78	934	+70.784%
2026-04-22	102.0400	105.0000	102.0400	105.0000	+4.218%	10	879	+51.429%
2026-04-21	99.0000	100.7500	99.0000	100.7500	+7.306%	2	884	+57.816%
2026-04-20	93.5000	97.2500	91.9500	93.8900	-7.625%	15	884	+69.347%
2026-04-17	100.0000	105.0000	99.6200	101.6400	+5.875%	34	882	+56.434%
2026-04-16	94.7900	96.6000	89.8000	96.0000	+3.806%	17	886	+65.625%
2026-04-15	83.5000	92.9000	83.5000	92.4800	+18.412%	55	895	+71.929%
2026-04-14	80.2000	80.5000	77.0000	78.1000	+8.699%	206	922	+103.585%
2026-04-13	68.4800	71.8500	68.0000	71.8500	+11.361%	11	828	+121.294%
2026-04-10	66.0000	66.0000	63.7700	64.5200	-1.119%	17	824	+146.435%
2026-04-09	65.2000	65.2500	63.3000	65.2500	+0.385%	12	819	+143.678%
2026-04-08	71.0800	75.0000	65.0000	65.0000	+1.881%	22	817	+144.615%
2026-04-07	62.0000	63.8000	62.0000	63.8000	-2.297%	2	806	+149.216%
2026-04-02	63.7000	65.5300	63.7000	65.3000	+2.544%	4	800	+143.492%
2026-04-01	64.2100	65.6000	62.8000	63.6800	+3.209%	10	800	+149.686%
2026-03-31	63.1600	63.1600	61.0700	61.7000	+5.111%	8	794	+157.699%
2026-03-30	59.0000	62.3400	58.2300	58.7000	+0.514%	25	799	+170.869%
2026-03-27	60.4000	60.4000	58.4000	58.4000	-7.595%	27	793	+172.260%
2026-03-26	63.9400	64.2400	63.0000	63.2000	-2.243%	12	790	+151.582%
2026-03-25	66.0000	66.0000	64.6500	64.6500	-3.507%	15	783	+145.940%
2026-03-24	70.0000	70.0000	65.9500	67.0000	-6.398%	22	779	+137.313%
2026-03-23	74.7000	74.7000	71.5800	71.5800	-1.635%	15	775	+122.129%
2026-03-20	73.1500	74.4800	72.7200	72.7700	-4.237%	16	764	+118.497%
2026-03-19	77.2000	77.5000	75.1800	75.9900	-2.664%	26	765	+109.238%
2026-03-18	80.0000	80.0000	78.0700	78.0700	-4.828%	10	748	+103.663%
2026-03-17	83.5900	83.5900	82.0000	82.0300	-1.038%	5	750	+93.832%
2026-03-16	82.6500	82.8900	81.0000	82.8900	+1.271%	5	751	+91.820%
2026-03-13	82.1200	82.1200	81.3200	81.8500	-6.607%	8	750	+94.258%
2026-03-12	87.9500	87.9500	87.6400	87.6400	+0.736%	9	745	+81.424%
2026-03-10	88.7500	88.7500	87.0000	87.0000	-1.917%	30	741	+82.759%
2026-03-09	89.0400	89.9900	88.5000	88.7000	-5.508%	428	766	+79.256%
2026-03-06	95.5000	95.5000	93.8700	93.8700	-0.160%	2	901	+69.383%
2026-03-05	91.8000	94.0200	91.8000	94.0200	+3.319%	3	900	+69.113%
2026-03-04	89.2500	92.6000	89.2500	91.0000	+1.224%	5	901	+74.725%
2026-03-03	83.1000	89.9300	83.1000	89.9000	+5.765%	7	902	+76.863%
2026-03-02	84.6100	86.1500	84.2300	85.0000	+4.103%	21	901	+87.059%
2026-02-27	81.9100	83.1000	81.0000	81.6500	-6.664%	15	891	+94.734%
2026-02-26	88.0000	88.0000	86.5000	87.4800	+2.256%	13	876	+81.756%
2026-02-25	80.7500	85.5500	80.5500	85.5500	+9.679%	23	872	+85.856%
2026-02-24	76.5000	78.0600	76.0000	78.0000	+4.418%	439	872	+103.846%
2026-02-23	80.0000	80.0000	74.3000	74.7000	-9.509%	40	458	+112.851%
2026-02-20	82.0600	84.1000	82.0600	82.5500	-0.061%	15	436	+92.611%
2026-02-19	85.6500	87.0000	82.3500	82.6000	+0.916%	59	430	+92.494%
2026-02-18	81.5500	83.9000	81.5500	81.8500	-0.486%	7	403	+94.258%
2026-02-17	81.6000	82.9500	80.4600	82.2500	-1.943%	32	398	+93.313%
2026-02-13	85.0000	85.0000	83.8800	83.8800	-2.204%	2	370	+89.557%
2026-02-12	87.4600	87.4600	85.1000	85.7700	-1.696%	7	370	+85.380%
2026-02-11	87.0000	87.2500	85.0000	87.2500	-4.749%	8	364	+82.235%
2026-02-10	98.1000	99.8800	91.6000	91.6000	-0.489%	17	362	+73.581%
2026-02-09	90.0000	92.0500	90.0000	92.0500	+10.770%	9	356	+72.732%
2026-02-06	82.9400	83.4800	79.0000	83.1000	+4.201%	45	354	+91.336%
2026-02-05	85.4800	85.9500	79.0300	79.7500	-15.205%	36	346	+99.373%
2026-02-04	94.0000	94.0500	93.3500	94.0500	+5.355%	8	334	+69.059%
2026-02-03	95.4500	95.4500	89.1000	89.2700	-8.908%	24	334	+78.111%
2026-02-02	101.6300	103.0000	98.0000	98.0000	-6.220%	13	326	+62.245%
2026-01-30	106.5000	106.5000	102.0100	104.5000	+3.722%	22	317	+52.153%
2026-01-29	105.4000	105.4000	98.2500	100.7500	-29.024%	45	303	+57.816%
2026-01-27	136.3800	142.3500	136.3800	141.9500	+3.765%	59	270	+12.011%
2026-01-26	133.4800	136.8000	133.4100	136.8000	+3.794%	7	265	+16.228%
2026-01-23	131.8000	131.8000	131.8000	131.8000	+14.599%	1	265	+20.637%
2026-01-22	114.5600	115.0100	114.1300	115.0100	+1.887%	8	265	+38.249%
2026-01-21	118.5000	118.5000	112.8800	112.8800	-5.996%	28	259	+40.858%
2026-01-20	120.4000	120.5500	119.5200	120.0800	-3.936%	8	266	+32.412%
2026-01-16	123.7500	125.0000	123.7500	125.0000	-1.076%	5	268	+27.200%
2026-01-15	124.8000	126.3600	124.5600	126.3600	+2.732%	9	268	+25.831%
2026-01-14	127.0600	127.0600	123.0000	123.0000	-6.236%	18	262	+29.268%
2026-01-13	132.2000	132.2000	131.1800	131.1800	-6.233%	4	248	+21.208%
2026-01-09	137.4700	139.9000	137.4700	139.9000	+0.488%	12	245	+13.653%
2026-01-08	139.2200	139.2200	139.2200	139.2200	+0.057%	1	233	+14.208%
2026-01-06	136.2000	139.1400	136.0000	139.1400	+1.562%	25	234	+14.273%
2026-01-05	136.4800	137.0000	136.3000	137.0000	-3.677%	3	222	+16.058%
2026-01-02	141.6900	142.2300	141.6900	142.2300	-4.222%	2	222	+11.791%
2025-12-30	149.0500	149.0500	148.5000	148.5000	+0.270%	147	221	+7.071%
2025-12-26	148.1000	148.1000	148.1000	148.1000	+4.924%	1	299	+7.360%
2025-12-17	141.1500	141.1500	141.1500	141.1500	-2.756%	10	299	+12.646%
2025-12-10	146.0000	146.0000	145.1500	145.1500	-6.306%	2	299	+9.542%
2025-12-09	154.0000	154.9200	153.7500	154.9200	+5.159%	4	299	+2.634%
2025-12-03	147.3200	147.3200	147.3200	147.3200	-1.616%	3	300	+7.928%
2025-12-01	149.7400	149.7400	149.7400	149.7400	+4.750%	1	297	+6.184%
2025-11-25	142.9500	142.9500	142.9500	142.9500	+0.847%	2	297	+11.228%
2025-11-24	143.4400	143.4400	141.7500	141.7500	-3.833%	10	297	+12.169%
2025-11-20	157.1000	157.1000	147.4000	147.4000	-6.365%	9	294	+7.870%
2025-11-18	155.3000	158.1000	154.3900	157.4200	-7.143%	134	289	+1.004%
2025-11-17	170.6800	171.5300	168.9800	169.5300	+1.212%	146	227	-6.211%
2025-11-10	167.5800	167.5800	167.5000	167.5000	+5.068%	11	168	-5.075%
2025-11-07	160.0000	160.0000	159.4200	159.4200	-1.593%	11	168	-0.263%
2025-11-06	162.0000	162.0000	162.0000	162.0000	-6.255%	1	157	-1.852%
2025-11-04	172.9000	173.0700	172.7500	172.8100	-2.246%	8	156	-7.991%
2025-11-03	176.7800	176.7800	176.7800	176.7800	-0.646%	1	153	-10.058%
2025-10-31	177.5000	177.9300	177.5000	177.9300	-2.064%	2	153	-10.639%
2025-10-30	183.6300	183.6300	181.6800	181.6800	-8.928%	147	153	-12.483%
2025-10-28	199.6100	199.6100	199.4900	199.4900	+11.254%	6	7	-20.297%
2025-10-22	179.3100	179.3100	179.3100	179.3100	+1.094%	1	2	-11.327%
2025-10-09	177.3700	177.3700	177.3700	177.3700	0.000%	1	1	-10.357%