Dark

MSFT20280121C420
MSFT Jan 21 2028 420.00 Call (MSFT280121C00420000)
option OPRA

EOD

Sep 29, 2026

140.08+0.690%(+0.96)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	140.0800	140.0800	140.0800	140.0800	+0.690%	20	1,253	0.000%
2026-09-28	138.3000	139.1200	138.3000	139.1200	-4.712%	2	1,253	+0.690%
2026-09-25	140.1500	146.0000	140.1500	146.0000	+15.873%	16	1,254	-4.055%
2026-09-24	126.0000	126.0000	126.0000	126.0000	-3.971%	1	1,256	+11.175%
2026-09-23	130.5500	131.2100	130.5500	131.2100	+1.911%	2	1,256	+6.760%
2026-09-22	128.9500	128.9500	128.2500	128.7500	-0.387%	3	1,257	+8.800%
2026-09-21	124.8500	129.2500	124.8500	129.2500	+0.772%	3	1,259	+8.379%
2026-09-17	128.2600	128.2600	128.2600	128.2600	-0.357%	6	1,261	+9.216%
2026-09-15	135.0000	135.0000	128.5000	128.7200	-6.691%	7	1,261	+8.825%
2026-09-14	132.2000	139.3200	132.2000	137.9500	+8.622%	14	1,264	+1.544%
2026-09-11	127.0000	127.0000	127.0000	127.0000	+0.834%	1	1,272	+10.299%
2026-09-09	125.4800	125.9500	125.4700	125.9500	+0.897%	3	1,272	+11.219%
2026-09-08	124.8300	124.8300	124.8300	124.8300	-4.710%	1	1,270	+12.217%
2026-09-04	131.0000	131.0000	131.0000	131.0000	-6.954%	1	1,271	+6.931%
2026-09-03	140.0000	142.6300	140.0000	140.7900	+9.992%	12	1,271	-0.504%
2026-09-02	128.0000	128.0000	128.0000	128.0000	-3.250%	1	1,278	+9.438%
2026-09-01	136.0500	136.0500	131.7700	132.3000	-6.462%	9	1,278	+5.881%
2026-08-31	140.2200	141.4400	139.0000	141.4400	-2.287%	13	1,285	-0.962%
2026-08-28	141.2500	146.0000	141.2500	144.7500	+6.614%	19	1,298	-3.226%
2026-08-27	127.1100	135.7700	127.1100	135.7700	+5.963%	4	1,294	+3.174%
2026-08-26	128.1300	128.1300	128.1300	128.1300	+3.959%	8	1,297	+9.326%
2026-08-25	123.2500	123.2500	123.2500	123.2500	-1.107%	1	1,301	+13.655%
2026-08-24	123.5000	124.6300	123.5000	124.6300	+2.788%	7	1,302	+12.397%
2026-08-21	121.0000	121.3900	121.0000	121.2500	+1.397%	5	1,304	+15.530%
2026-08-20	119.1200	119.5800	119.1200	119.5800	-3.174%	2	1,303	+17.143%
2026-08-19	119.0000	123.5000	119.0000	123.5000	+3.843%	6	1,303	+13.425%
2026-08-18	118.5000	118.9900	118.5000	118.9300	+0.788%	21	1,302	+17.784%
2026-08-17	126.1900	126.1900	117.5000	118.0000	-10.606%	35	1,290	+18.712%
2026-08-14	131.9000	132.0000	131.9000	132.0000	+2.286%	5	1,298	+6.121%
2026-08-13	133.1000	133.1000	128.4700	129.0500	+0.702%	7	1,297	+8.547%
2026-08-12	133.0000	133.0000	128.1500	128.1500	-6.786%	13	1,296	+9.309%
2026-08-11	135.0000	137.4800	135.0000	137.4800	-2.531%	22	1,303	+1.891%
2026-08-10	140.5500	145.0000	140.5500	141.0500	+3.950%	7	1,285	-0.688%
2026-08-07	139.9300	139.9300	133.8000	135.6900	+1.163%	16	1,284	+3.235%
2026-08-06	132.5000	136.0000	131.7500	134.1300	+5.614%	63	1,291	+4.436%
2026-08-05	126.8000	128.9000	126.8000	127.0000	-5.025%	39	1,309	+10.299%
2026-08-04	126.0000	136.0000	125.8300	133.7200	+4.575%	84	1,316	+4.756%
2026-08-03	115.9700	129.0000	115.9700	127.8700	+17.097%	83	1,350	+9.549%
2026-07-31	98.0300	109.2000	98.0300	109.2000	+6.954%	78	1,388	+28.278%
2026-07-30	88.2000	103.3500	87.2000	102.1000	+60.157%	466	1,410	+37.199%
2026-07-29	67.0000	70.4500	63.7500	63.7500	-4.135%	34	1,408	+119.733%
2026-07-28	65.8000	70.1500	65.8000	66.5000	+2.671%	182	1,436	+110.647%
2026-07-27	65.3200	67.0000	64.7700	64.7700	+3.384%	50	1,368	+116.273%
2026-07-24	63.6500	63.6500	62.6500	62.6500	+1.343%	18	1,366	+123.591%
2026-07-23	67.0000	67.0000	60.0800	61.8200	-6.729%	29	1,379	+126.593%
2026-07-22	66.8700	67.0000	66.2800	66.2800	-8.072%	22	1,384	+111.346%
2026-07-21	73.0000	73.0000	71.1700	72.1000	-2.699%	31	1,382	+94.286%
2026-07-20	67.8500	74.1000	67.8500	74.1000	+5.032%	26	1,368	+89.042%
2026-07-17	69.4700	71.0000	67.9900	70.5500	-3.488%	78	1,371	+98.554%
2026-07-16	71.8000	76.1000	68.5000	73.1000	+3.176%	80	1,336	+91.628%
2026-07-15	67.6300	72.0000	65.2600	70.8500	+9.421%	34	1,392	+97.713%
2026-07-14	63.3000	65.3900	63.3000	64.7500	-4.611%	7	1,418	+116.340%
2026-07-13	63.8500	69.1000	63.8400	67.8800	+4.431%	11	1,417	+106.364%
2026-07-10	67.9000	67.9000	62.6500	65.0000	+4.017%	16	1,421	+115.508%
2026-07-09	59.8500	62.4900	59.5900	62.4900	-1.900%	16	1,428	+124.164%
2026-07-08	64.0700	64.0700	62.9900	63.7000	-6.475%	14	1,415	+119.906%
2026-07-07	70.0000	70.3800	67.5000	68.1100	+4.335%	30	1,405	+105.667%
2026-07-06	65.4500	65.4500	65.2800	65.2800	-5.185%	2	1,398	+114.583%
2026-07-02	67.1900	69.5000	67.1900	68.8500	+1.955%	32	1,420	+103.457%
2026-07-01	63.0000	67.5300	60.4400	67.5300	+16.451%	131	1,420	+107.434%
2026-06-30	56.5000	59.5500	56.5000	57.9900	+2.293%	19	1,452	+141.559%
2026-06-29	63.0000	63.0000	55.3500	56.6900	-6.529%	46	1,443	+147.098%
2026-06-26	51.0300	60.6500	50.9000	60.6500	+21.543%	17	1,414	+130.965%
2026-06-25	51.0000	51.0000	47.8500	49.9000	-7.593%	60	1,412	+180.721%
2026-06-24	57.5500	57.7000	54.0000	54.0000	-8.116%	25	1,396	+159.407%
2026-06-23	56.3800	59.0000	56.3800	58.7700	+6.855%	23	1,393	+138.353%
2026-06-22	61.0000	62.0400	55.0000	55.0000	-10.729%	99	1,388	+154.691%
2026-06-18	59.2000	61.8500	59.0000	61.6100	+1.919%	39	1,305	+127.366%
2026-06-17	64.7100	66.3500	60.4500	60.4500	-9.776%	59	1,305	+131.729%
2026-06-16	69.4000	69.6000	67.0000	67.0000	-6.294%	14	1,305	+109.075%
2026-06-15	69.5000	72.8500	69.5000	71.5000	+5.863%	36	1,297	+95.916%
2026-06-12	63.3500	68.1500	62.5000	67.5400	+0.761%	24	1,282	+107.403%
2026-06-11	66.7000	67.8000	63.5500	67.0300	-5.738%	102	1,265	+108.981%
2026-06-10	73.7600	74.5000	71.1100	71.1100	-3.801%	17	1,249	+96.991%
2026-06-09	78.1000	78.1000	71.3800	73.9200	-5.834%	111	1,237	+89.502%
2026-06-08	79.5000	79.5000	76.6500	78.5000	-2.762%	41	1,171	+78.446%
2026-06-05	88.0800	88.5000	80.0000	80.7300	-9.292%	114	1,165	+73.517%
2026-06-04	91.0000	91.0000	87.3600	89.0000	+0.406%	54	1,143	+57.393%
2026-06-03	95.7500	95.7500	86.0000	88.6400	-9.551%	163	1,146	+58.032%
2026-06-02	104.9300	105.0000	97.5000	98.0000	-11.712%	73	1,152	+42.939%
2026-06-01	106.2000	113.0100	106.2000	111.0000	+11.000%	66	1,133	+26.198%
2026-05-29	90.0000	100.4000	90.0000	100.0000	+18.064%	96	1,165	+40.080%
2026-05-28	77.0000	87.1400	77.0000	84.7000	+11.447%	120	1,227	+65.384%
2026-05-27	75.1500	77.5500	74.1900	76.0000	-1.821%	32	1,250	+84.316%
2026-05-26	78.0500	79.7300	76.0000	77.4100	-2.825%	92	1,228	+80.959%
2026-05-22	81.0600	82.5000	78.0000	79.6600	-0.425%	33	1,155	+75.847%
2026-05-21	82.9200	82.9200	78.0000	80.0000	+0.389%	27	1,132	+75.100%
2026-05-20	76.1000	80.0200	75.4000	79.6900	+2.167%	17	1,132	+75.781%
2026-05-19	88.0000	88.0000	77.9500	78.0000	-3.763%	40	1,096	+79.590%
2026-05-18	81.5500	82.7000	77.0000	81.0500	+0.683%	32	1,096	+72.832%
2026-05-15	77.8500	85.3200	76.0000	80.5000	+11.157%	92	1,096	+74.012%
2026-05-14	68.7000	73.0000	68.7000	72.4200	+4.957%	14	1,080	+93.427%
2026-05-13	67.8400	69.8000	66.9700	69.0000	-2.487%	51	1,052	+103.014%
2026-05-12	73.2000	73.2000	70.0000	70.7600	-2.669%	23	1,052	+97.965%
2026-05-11	69.7300	72.9900	69.6900	72.7000	-1.624%	35	1,052	+92.682%
2026-05-08	74.8700	77.8000	73.9000	73.9000	-5.896%	41	1,028	+89.553%
2026-05-07	78.8000	82.5000	77.9700	78.5300	+6.844%	62	998	+78.378%
2026-05-06	68.8000	77.0000	68.8000	73.5000	+1.604%	12	1,000	+90.585%
2026-05-05	72.3800	74.0000	71.0000	72.3400	-5.869%	14	997	+93.641%
2026-05-04	75.4000	78.4000	74.9000	76.8500	+1.856%	11	992	+82.277%
2026-05-01	75.3000	77.0000	73.8400	75.4500	+3.940%	25	975	+85.659%
2026-04-30	75.3000	76.5000	67.0000	72.5900	-13.583%	93	975	+92.974%
2026-04-29	83.1500	85.9800	81.7500	84.0000	-3.559%	58	911	+66.762%
2026-04-28	83.3600	87.6500	83.2900	87.1000	+2.015%	40	915	+60.827%
2026-04-27	84.0000	86.4500	83.5500	85.3800	+1.462%	90	911	+64.067%
2026-04-24	82.8900	84.2200	79.7200	84.1500	+6.519%	165	883	+66.465%
2026-04-23	80.7900	82.7700	76.4800	79.0000	-10.896%	59	766	+77.316%
2026-04-22	87.0000	89.7000	87.0000	88.6600	+6.884%	38	736	+57.997%
2026-04-21	81.9100	85.4000	81.1500	82.9500	+5.000%	40	740	+68.873%
2026-04-20	82.8000	82.8000	78.5000	79.0000	-3.151%	49	758	+77.316%
2026-04-17	84.2000	89.0000	81.5700	81.5700	+0.431%	73	729	+71.730%
2026-04-16	80.5000	82.5000	77.0000	81.2200	+6.239%	50	737	+72.470%
2026-04-15	71.5000	78.9500	71.0500	76.4500	+18.527%	86	727	+83.231%
2026-04-14	60.5000	66.4700	60.5000	64.5000	+6.965%	111	715	+117.178%
2026-04-13	52.9000	60.3000	52.9000	60.3000	+15.318%	73	695	+132.305%
2026-04-10	53.2000	53.2000	51.9000	52.2900	+0.558%	26	697	+167.891%
2026-04-09	50.9000	52.0500	49.7200	52.0000	-1.571%	85	688	+169.385%
2026-04-08	58.0000	58.0000	52.0000	52.8300	+2.126%	14	667	+165.152%
2026-04-07	51.0000	52.0600	51.0000	51.7300	-1.467%	7	667	+170.791%
2026-04-06	53.1000	53.2500	52.4600	52.5000	-2.380%	7	666	+166.819%
2026-04-02	49.9500	53.7800	49.9500	53.7800	+3.842%	12	660	+160.469%
2026-04-01	53.1500	53.8500	51.2500	51.7900	+4.163%	28	660	+170.477%
2026-03-31	49.7200	49.7200	49.7200	49.7200	+3.800%	1	671	+181.738%
2026-03-30	48.7000	49.8800	46.4500	47.9000	+0.377%	32	672	+192.443%
2026-03-27	48.2700	48.9000	47.5000	47.7200	-7.196%	58	656	+193.546%
2026-03-26	54.6000	54.6000	51.3200	51.4200	-2.963%	21	663	+172.423%
2026-03-25	54.5000	54.7000	52.9300	52.9900	-3.303%	51	660	+164.352%
2026-03-24	57.6000	57.6000	53.8000	54.8000	-7.589%	507	626	+155.620%
2026-03-23	60.8100	61.0000	59.1200	59.3000	-0.084%	37	998	+136.223%
2026-03-20	60.5000	61.4000	59.3000	59.3500	-5.509%	43	995	+136.024%
2026-03-19	62.8000	63.4500	62.3000	62.8100	-2.861%	9	992	+123.022%
2026-03-18	64.7500	64.7500	64.5000	64.6600	-6.290%	8	995	+116.641%
2026-03-17	68.5300	69.0000	68.5300	69.0000	-0.433%	12	999	+103.014%
2026-03-16	68.0500	69.7500	68.0000	69.3000	+1.464%	10	1,000	+102.136%
2026-03-13	71.0000	71.0000	68.1100	68.3000	-5.139%	8	1,001	+105.095%
2026-03-12	74.7000	74.7000	72.0000	72.0000	-2.174%	24	993	+94.556%
2026-03-11	74.0000	75.8800	72.7600	73.6000	-1.168%	430	976	+90.326%
2026-03-10	76.8400	76.8400	74.4700	74.4700	+0.499%	6	595	+88.103%
2026-03-09	76.9200	76.9200	74.1000	74.1000	-5.509%	2	590	+89.042%
2026-03-06	79.5000	80.0800	78.4200	78.4200	-1.668%	40	597	+78.628%
2026-03-05	77.5500	79.7500	77.5500	79.7500	+4.139%	3	577	+75.649%
2026-03-04	75.0300	77.8500	75.0300	76.5800	+1.162%	7	578	+82.920%
2026-03-03	71.0000	76.3000	71.0000	75.7000	+4.342%	7	576	+85.046%
2026-03-02	69.8500	72.8800	69.8500	72.5500	+6.176%	13	573	+93.081%
2026-02-27	67.1700	70.1200	66.9300	68.3300	-6.907%	37	577	+105.005%
2026-02-26	74.3500	75.2600	72.0300	73.4000	+2.729%	24	575	+90.845%
2026-02-25	67.3000	71.8500	67.3000	71.4500	+9.334%	53	542	+96.053%
2026-02-24	64.8500	65.3500	62.8800	65.3500	+5.659%	14	542	+114.353%
2026-02-23	68.4500	68.4500	61.8000	61.8500	-9.642%	45	535	+126.483%
2026-02-20	69.0500	69.6000	68.4500	68.4500	-0.941%	6	512	+104.646%
2026-02-19	69.7100	71.3200	69.0000	69.1000	+0.058%	25	512	+102.721%
2026-02-18	69.9600	70.0000	69.0600	69.0600	+2.009%	4	512	+102.838%
2026-02-17	67.1400	69.7000	67.1400	67.7000	-3.835%	32	513	+106.913%
2026-02-13	71.5500	72.7200	69.7000	70.4000	-3.004%	5	495	+98.977%
2026-02-12	71.8000	72.8400	69.4500	72.5800	-0.507%	37	495	+93.001%
2026-02-11	78.4100	78.6000	71.7000	72.9500	-6.892%	69	471	+92.022%
2026-02-10	79.0000	84.5000	78.3500	78.3500	+0.013%	59	456	+78.787%
2026-02-09	71.8000	78.4000	71.8000	78.3400	+11.278%	69	445	+78.810%
2026-02-06	69.0300	70.4000	66.4800	70.4000	+6.505%	14	419	+98.977%
2026-02-05	71.9600	72.4500	66.1000	66.1000	-16.488%	42	413	+111.921%
2026-02-04	75.2500	79.5100	74.8000	79.1500	+5.533%	53	407	+76.980%
2026-02-03	80.0000	80.0000	74.8000	75.0000	-9.179%	54	376	+86.773%
2026-02-02	88.0000	88.0000	82.5800	82.5800	-3.865%	80	339	+69.629%
2026-01-30	89.0000	89.0000	85.9000	85.9000	-4.809%	43	313	+63.073%
2026-01-29	89.2000	90.2400	82.9800	90.2400	-26.425%	234	293	+55.230%
2026-01-28	122.0000	122.6500	122.0000	122.6500	-0.608%	5	107	+14.211%
2026-01-27	120.5000	124.0000	119.6000	123.4000	+4.843%	41	104	+13.517%
2026-01-26	112.7000	117.7000	112.7000	117.7000	+2.348%	4	88	+19.014%
2026-01-23	111.5500	115.0000	111.5500	115.0000	+22.876%	2	85	+21.809%
2026-01-21	99.9000	100.2000	93.5000	93.5900	-8.110%	14	85	+49.674%
2026-01-20	101.1000	102.9200	101.1000	101.8500	-5.869%	17	75	+37.536%
2026-01-16	107.5200	108.2000	107.1200	108.2000	+2.920%	9	65	+29.464%
2026-01-15	107.7700	108.2000	105.0500	105.1300	-1.757%	5	65	+33.245%
2026-01-14	110.7600	110.7600	106.0000	107.0100	-10.489%	5	65	+30.904%
2026-01-12	119.5500	119.5500	119.5500	119.5500	-0.267%	1	63	+17.173%
2026-01-09	118.0800	119.8700	118.0800	119.8700	+0.360%	3	62	+16.860%
2026-01-06	119.0000	119.4400	118.5000	119.4400	+1.868%	4	62	+17.281%
2026-01-05	117.7800	117.7800	117.2500	117.2500	+1.078%	2	59	+19.471%
2026-01-02	116.0000	116.0000	116.0000	116.0000	-7.871%	1	59	+20.759%
2025-12-31	125.0000	126.0500	125.0000	125.9100	-0.858%	22	58	+11.254%
2025-12-29	126.6500	127.0000	126.6500	127.0000	-2.248%	11	58	+10.299%
2025-12-23	129.9200	129.9200	129.9200	129.9200	+2.517%	1	53	+7.820%
2025-12-17	122.3500	126.7300	122.3500	126.7300	+4.494%	3	54	+10.534%
2025-12-15	122.0000	122.0000	121.2800	121.2800	-3.784%	3	54	+15.501%
2025-12-12	126.0500	126.0500	126.0500	126.0500	+0.703%	11	53	+11.131%
2025-12-10	125.7500	125.7500	125.1700	125.1700	-7.658%	2	62	+11.912%
2025-12-09	134.7500	135.5500	134.6000	135.5500	+2.132%	14	61	+3.342%
2025-11-26	132.7200	132.7200	132.7200	132.7200	+10.032%	1	59	+5.546%
2025-11-25	120.6200	120.6200	120.6200	120.6200	-2.506%	1	59	+16.133%
2025-11-24	123.5000	123.7200	123.5000	123.7200	-0.627%	7	59	+13.223%
2025-11-21	125.7200	125.7200	124.5000	124.5000	-2.894%	3	53	+12.514%
2025-11-20	127.9000	128.6600	127.9000	128.2100	-6.702%	3	51	+9.258%
2025-11-19	137.4200	137.4200	137.4200	137.4200	-10.083%	10	49	+1.936%
2025-11-17	149.6200	152.8300	149.6200	152.8300	+0.878%	11	52	-8.343%
2025-11-14	151.5000	151.5000	151.5000	151.5000	+3.689%	2	52	-7.538%
2025-11-13	151.5000	151.5000	146.1100	146.1100	-0.027%	22	50	-4.127%
2025-11-12	146.1500	146.1500	146.1500	146.1500	-0.409%	1	47	-4.153%
2025-11-11	146.1000	146.7500	146.1000	146.7500	-0.858%	6	46	-4.545%
2025-11-10	144.2100	148.5000	144.2100	148.0200	+5.638%	12	46	-5.364%
2025-11-07	140.1200	140.1200	140.1200	140.1200	-5.770%	1	41	-0.029%
2025-11-06	148.7000	148.7000	148.7000	148.7000	-1.163%	1	40	-5.797%
2025-11-05	153.0000	153.0000	150.2500	150.4500	-4.778%	8	40	-6.893%
2025-11-03	158.3500	158.3500	158.0000	158.0000	-1.619%	4	31	-11.342%
2025-10-30	163.6500	163.6500	160.6000	160.6000	-2.335%	6	31	-12.777%
2025-10-27	164.4400	164.4400	164.4400	164.4400	+8.455%	1	24	-14.814%
2025-10-20	151.6200	151.6200	151.6200	151.6200	+1.418%	1	24	-7.611%
2025-10-17	149.5000	149.5000	149.5000	149.5000	+0.336%	1	23	-6.301%
2025-10-16	150.9200	150.9200	149.0000	149.0000	-1.592%	2	23	-5.987%
2025-10-15	151.4100	151.4100	151.4100	151.4100	+2.359%	1	23	-7.483%
2025-10-14	147.9200	147.9200	147.9200	147.9200	-5.783%	10	24	-5.300%
2025-10-09	157.0000	157.0000	157.0000	157.0000	-1.660%	3	15	-10.777%
2025-10-06	157.6000	159.6500	157.6000	159.6500	+6.682%	4	15	-12.258%
2025-09-29	149.6500	149.6500	149.6500	149.6500	+1.403%	5	11	-6.395%
2025-09-24	147.3000	147.7100	146.8900	147.5800	+2.529%	5	6	-5.082%
2025-09-17	143.9400	143.9400	143.9400	143.9400	0.000%	1	1	-2.682%