Dark

MSFT20280121C430
MSFT Jan 21 2028 430.00 Call (MSFT280121C00430000)
option OPRA

EOD

Sep 28, 2026

132.20-4.995%(-6.95)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	127.5500	132.2000	127.5500	132.2000	-4.995%	8	1,319	0.000%
2026-09-25	137.4000	139.2000	134.9000	139.1500	+14.952%	17	1,322	-4.995%
2026-09-24	121.0500	121.0500	121.0500	121.0500	-2.047%	1	1,326	+9.211%
2026-09-22	121.4800	123.9000	121.4800	123.5800	+0.431%	10	1,327	+6.975%
2026-09-21	119.0800	123.3100	118.1500	123.0500	+2.602%	14	1,328	+7.436%
2026-09-18	118.2000	121.1500	118.2000	119.9300	-0.075%	10	1,327	+10.231%
2026-09-16	120.0200	120.0200	120.0200	120.0200	-3.139%	1	1,319	+10.148%
2026-09-15	123.9100	123.9100	123.9100	123.9100	-4.743%	5	1,319	+6.690%
2026-09-14	125.0000	130.0800	125.0000	130.0800	+10.237%	7	1,314	+1.630%
2026-09-10	118.0000	118.0000	118.0000	118.0000	-5.411%	1	1,313	+12.034%
2026-09-04	124.7500	124.7500	124.7500	124.7500	-6.273%	1	1,313	+5.972%
2026-09-03	134.0000	136.2600	133.1000	133.1000	-1.531%	6	1,313	-0.676%
2026-08-31	133.9300	135.1700	133.9300	135.1700	-2.341%	20	1,312	-2.197%
2026-08-28	133.1300	139.8400	133.1300	138.4100	+7.470%	19	1,322	-4.487%
2026-08-27	125.8500	128.7900	125.8500	128.7900	+8.091%	3	1,322	+2.648%
2026-08-25	119.1500	119.1500	119.1500	119.1500	+1.275%	2	1,321	+10.953%
2026-08-24	117.8800	117.8800	117.6500	117.6500	+1.703%	2	1,321	+12.367%
2026-08-21	114.2200	115.6800	114.2200	115.6800	+1.894%	12	1,321	+14.281%
2026-08-20	113.5300	113.5300	113.5300	113.5300	-0.847%	2	1,309	+16.445%
2026-08-19	114.5000	114.5000	114.5000	114.5000	+0.704%	6	1,311	+15.459%
2026-08-18	113.4500	113.7000	112.5000	113.7000	+1.982%	25	1,311	+16.271%
2026-08-17	120.1400	120.1400	111.4900	111.4900	-11.340%	14	1,290	+18.576%
2026-08-14	126.0000	126.0000	125.7500	125.7500	+0.681%	3	1,290	+5.129%
2026-08-13	126.0000	126.0000	122.8000	124.9000	+1.545%	9	1,290	+5.845%
2026-08-12	123.1700	123.2000	121.0000	123.0000	-5.999%	7	1,290	+7.480%
2026-08-11	129.5600	131.5000	129.5600	130.8500	-1.757%	23	1,294	+1.032%
2026-08-10	138.0000	138.0000	133.1900	133.1900	+2.454%	15	1,294	-0.743%
2026-08-07	131.4400	132.9500	129.9300	130.0000	-1.515%	5	1,299	+1.692%
2026-08-06	125.1900	132.0000	125.1900	132.0000	+6.969%	9	1,300	+0.152%
2026-08-05	121.4000	123.4000	121.0000	123.4000	-3.646%	85	1,306	+7.131%
2026-08-04	121.0000	129.5000	119.9100	128.0700	+5.234%	52	1,309	+3.225%
2026-08-03	109.4000	122.8900	109.4000	121.7000	+18.155%	370	1,350	+8.628%
2026-07-31	92.6300	103.0000	92.6300	103.0000	+6.218%	172	1,372	+28.350%
2026-07-30	87.0000	98.0200	81.5300	96.9700	+62.975%	284	1,446	+36.331%
2026-07-29	62.7900	65.1000	59.5000	59.5000	-10.175%	7	1,524	+122.185%
2026-07-28	62.6800	66.2400	62.5100	66.2400	+6.495%	26	1,527	+99.577%
2026-07-27	62.9000	62.9000	62.2000	62.2000	+5.944%	7	1,540	+112.540%
2026-07-24	58.2700	58.7100	58.2700	58.7100	+1.224%	7	1,547	+125.175%
2026-07-23	58.9000	58.9000	56.9000	58.0000	-7.599%	13	1,550	+127.931%
2026-07-22	64.2000	64.2000	62.7700	62.7700	-8.204%	3	1,549	+110.610%
2026-07-21	67.9400	68.8000	67.9400	68.3800	+2.596%	3	1,549	+93.331%
2026-07-17	64.3200	66.8500	64.3200	66.6500	-7.431%	6	1,547	+98.350%
2026-07-16	66.0000	72.0000	66.0000	72.0000	+7.914%	9	1,546	+83.611%
2026-07-15	63.2900	67.9500	63.2900	66.7200	+8.842%	10	1,549	+98.141%
2026-07-14	60.0400	62.1000	60.0100	61.3000	-5.692%	17	1,547	+115.661%
2026-07-13	65.0000	65.0800	65.0000	65.0000	+6.627%	7	1,543	+103.385%
2026-07-10	63.9700	63.9700	60.4200	60.9600	+3.357%	4	1,547	+116.864%
2026-07-09	55.3500	58.9800	55.2000	58.9800	-1.864%	8	1,548	+124.144%
2026-07-08	60.0000	60.2000	59.6000	60.1000	-6.735%	109	1,541	+119.967%
2026-07-07	66.0000	66.0000	64.4400	64.4400	+2.710%	2	1,453	+105.152%
2026-07-06	62.2000	62.7400	60.5100	62.7400	-3.964%	9	1,452	+110.711%
2026-07-02	63.4600	65.9000	63.4500	65.3300	+1.365%	22	1,469	+102.357%
2026-07-01	58.9600	64.4500	58.9600	64.4500	+17.097%	24	1,469	+105.120%
2026-06-30	54.8900	55.0400	54.0300	55.0400	-0.542%	10	1,461	+140.189%
2026-06-29	58.6500	58.6500	55.3400	55.3400	+4.553%	2	1,460	+138.887%
2026-06-26	48.1500	54.8000	48.1500	52.9300	+13.828%	30	1,460	+149.764%
2026-06-25	49.3200	49.3200	44.4900	46.5000	-7.000%	80	1,440	+184.301%
2026-06-24	55.0000	55.1500	50.0000	50.0000	-9.091%	41	1,396	+164.400%
2026-06-23	56.2000	56.2000	54.3000	55.0000	+5.283%	9	1,392	+140.364%
2026-06-22	56.1500	56.6500	52.0000	52.2400	-10.395%	54	1,394	+153.063%
2026-06-18	55.0000	59.4000	54.8500	58.3000	+2.496%	180	1,449	+126.758%
2026-06-17	61.3300	63.0000	56.8800	56.8800	-9.714%	30	1,449	+132.419%
2026-06-16	64.6500	64.8000	63.0000	63.0000	-5.192%	12	1,449	+109.841%
2026-06-15	66.5000	66.6500	66.0400	66.4500	+4.563%	8	1,438	+98.947%
2026-06-12	59.5000	63.5500	59.5000	63.5500	-0.063%	166	1,439	+108.025%
2026-06-11	64.5000	64.5000	60.0000	63.5900	-6.485%	139	1,372	+107.894%
2026-06-10	67.0000	70.5500	67.0000	68.0000	-2.857%	24	1,381	+94.412%
2026-06-09	70.0000	70.0000	67.2000	70.0000	-7.014%	21	1,386	+88.857%
2026-06-08	73.3000	75.2800	72.0000	75.2800	-0.986%	10	1,390	+75.611%
2026-06-05	82.4500	83.0000	75.0000	76.0300	-9.488%	66	1,384	+73.879%
2026-06-04	86.0000	87.7000	83.1500	84.0000	-0.920%	47	1,381	+57.381%
2026-06-03	91.8000	91.8000	82.0000	84.7800	-9.578%	43	1,368	+55.933%
2026-06-02	98.2000	98.2000	92.7200	93.7600	-13.201%	74	1,342	+40.998%
2026-06-01	105.6500	108.0200	102.0000	108.0200	+15.123%	114	1,312	+22.385%
2026-05-29	83.7500	93.8300	83.7500	93.8300	+17.214%	52	1,349	+40.893%
2026-05-28	73.5600	81.7500	73.5600	80.0500	+11.397%	55	1,368	+65.147%
2026-05-27	71.7000	72.0000	71.1000	71.8600	-1.898%	19	1,335	+83.969%
2026-05-26	72.5000	75.0000	71.8700	73.2500	-1.915%	26	1,344	+80.478%
2026-05-22	79.0000	79.0000	74.6800	74.6800	-1.256%	9	1,348	+77.022%
2026-05-21	79.2500	79.2500	73.9500	75.6300	+0.305%	14	1,346	+74.798%
2026-05-20	71.5000	75.5500	70.0000	75.4000	+1.072%	64	1,346	+75.332%
2026-05-19	83.1000	83.2500	73.5000	74.6000	-3.243%	26	1,356	+77.212%
2026-05-18	74.0000	77.5000	72.6000	77.1000	-0.708%	94	1,356	+71.466%
2026-05-15	71.8500	81.0700	71.2000	77.6500	+13.176%	81	1,356	+70.251%
2026-05-14	64.7500	69.2000	64.5000	68.6100	+5.359%	54	1,320	+92.683%
2026-05-13	63.2000	65.1200	62.8000	65.1200	-0.883%	19	1,314	+103.010%
2026-05-12	66.7000	67.1500	65.2000	65.7000	-4.575%	29	1,314	+101.218%
2026-05-11	67.0000	68.8500	66.5000	68.8500	-0.864%	381	1,314	+92.012%
2026-05-08	70.4000	73.0000	69.4100	69.4500	-5.613%	27	1,266	+90.353%
2026-05-07	74.4000	78.0000	73.5000	73.5800	+6.023%	165	1,274	+79.668%
2026-05-06	66.0000	69.6000	66.0000	69.4000	+1.984%	19	1,275	+90.490%
2026-05-05	68.8500	69.2000	67.3000	68.0500	-2.016%	22	1,270	+94.269%
2026-05-04	71.0600	72.5000	69.4500	69.4500	-2.183%	283	1,261	+90.353%
2026-05-01	70.8500	73.0000	68.5000	71.0000	+2.899%	32	1,105	+86.197%
2026-04-30	71.0000	71.0000	63.0000	69.0000	-13.393%	39	1,105	+91.594%
2026-04-29	79.0000	81.0000	77.6500	79.6700	-4.185%	50	1,084	+65.934%
2026-04-28	79.0000	83.1500	79.0000	83.1500	+3.549%	120	1,052	+58.990%
2026-04-27	77.3500	81.5000	75.5900	80.3000	+4.286%	118	1,008	+64.633%
2026-04-24	75.8000	77.0000	75.0000	77.0000	+5.929%	10	895	+71.688%
2026-04-23	77.4000	78.0700	72.2300	72.6900	-12.548%	61	894	+81.868%
2026-04-22	79.9800	84.8000	79.9800	83.1200	+6.196%	68	862	+59.047%
2026-04-21	77.0000	80.8000	77.0000	78.2700	+4.990%	109	785	+68.903%
2026-04-20	78.0000	78.0000	73.9000	74.5500	-4.423%	21	785	+77.331%
2026-04-17	79.3800	84.0600	76.6300	78.0000	+0.906%	55	781	+69.487%
2026-04-16	77.0000	77.3700	74.0000	77.3000	+6.724%	16	767	+71.022%
2026-04-15	66.3100	73.4600	66.3100	72.4300	+18.972%	21	769	+82.521%
2026-04-14	59.6200	62.5000	59.6200	60.8800	+9.595%	18	768	+117.148%
2026-04-13	52.0500	55.6000	51.5800	55.5500	+13.553%	20	756	+137.984%
2026-04-10	49.4500	50.0000	48.3700	48.9200	-1.450%	10	763	+170.237%
2026-04-09	48.5000	49.6400	46.2000	49.6400	+2.056%	19	764	+166.317%
2026-04-08	53.0000	53.0000	48.6400	48.6400	+3.292%	113	751	+171.793%
2026-04-07	47.0900	47.0900	47.0900	47.0900	-3.996%	1	753	+180.739%
2026-04-02	48.0000	49.6600	48.0000	49.0500	+2.187%	8	752	+169.521%
2026-04-01	50.3800	50.3800	48.0000	48.0000	-1.840%	9	752	+175.417%
2026-03-31	46.5000	49.1400	46.5000	48.9000	+11.618%	10	760	+170.348%
2026-03-30	45.0000	47.5500	43.8100	43.8100	-0.545%	38	765	+201.758%
2026-03-27	45.4000	45.6700	44.0500	44.0500	-8.229%	346	762	+200.114%
2026-03-26	50.1400	50.2700	47.8200	48.0000	-3.421%	27	780	+175.417%
2026-03-25	50.7000	50.7000	49.3000	49.7000	-1.759%	44	775	+165.996%
2026-03-24	52.0100	52.0100	50.3500	50.5900	-8.351%	25	775	+161.316%
2026-03-23	55.6000	55.9500	55.0000	55.2000	-1.429%	17	774	+139.493%
2026-03-20	56.8000	57.5000	56.0000	56.0000	-4.027%	15	775	+136.071%
2026-03-19	59.6000	59.6000	58.2100	58.3500	-3.871%	110	772	+126.564%
2026-03-18	61.8700	61.8700	60.7000	60.7000	-6.702%	5	771	+117.792%
2026-03-16	63.7000	65.0600	63.7000	65.0600	+0.868%	10	769	+103.197%
2026-03-13	66.8500	68.7100	64.5000	64.5000	-6.182%	5	765	+104.961%
2026-03-12	68.7500	68.7500	68.7500	68.7500	-0.362%	1	762	+92.291%
2026-03-11	72.3000	72.3000	69.0000	69.0000	-1.429%	80	762	+91.594%
2026-03-10	70.0000	70.0000	70.0000	70.0000	-3.952%	3	766	+88.857%
2026-03-09	71.0000	72.8800	71.0000	72.8800	-2.240%	6	766	+81.394%
2026-03-06	75.0000	75.8000	74.5500	74.5500	+0.067%	39	768	+77.331%
2026-03-05	73.6500	75.0500	73.5500	74.5000	+3.257%	6	801	+77.450%
2026-03-04	70.9000	75.2400	70.9000	72.1500	+0.557%	34	804	+83.229%
2026-03-03	71.6000	71.7500	71.6000	71.7500	+4.668%	2	805	+84.251%
2026-03-02	68.1000	68.5500	68.1000	68.5500	+6.032%	2	806	+92.852%
2026-02-27	65.0000	65.0700	64.6000	64.6500	-6.871%	15	808	+104.486%
2026-02-26	70.1000	71.2000	68.9700	69.4200	+2.284%	25	805	+90.435%
2026-02-25	65.5000	67.8700	65.5000	67.8700	+11.080%	3	797	+94.784%
2026-02-24	58.0000	61.1500	58.0000	61.1000	+4.803%	14	797	+116.367%
2026-02-23	62.0000	62.0000	58.3000	58.3000	-10.583%	29	798	+126.758%
2026-02-20	65.3000	66.1000	64.9000	65.2000	-1.062%	19	796	+102.761%
2026-02-18	64.3500	66.0000	64.3500	65.9000	+2.969%	12	798	+100.607%
2026-02-17	63.0000	64.3500	63.0000	64.0000	-3.104%	8	794	+106.563%
2026-02-13	67.0000	67.8300	64.8600	66.0500	-2.581%	8	797	+100.151%
2026-02-12	66.7000	67.8000	66.1000	67.8000	-0.514%	4	797	+94.985%
2026-02-11	67.9500	68.1500	67.9500	68.1500	-7.905%	7	794	+93.984%
2026-02-10	74.4800	79.0000	74.0000	74.0000	+1.231%	12	793	+78.649%
2026-02-09	67.8000	73.1000	67.8000	73.1000	+10.506%	33	794	+80.848%
2026-02-06	64.4800	66.1500	63.6400	66.1500	+6.299%	20	789	+99.849%
2026-02-05	69.4000	69.4000	62.0000	62.2300	-14.753%	25	782	+112.438%
2026-02-04	71.8800	74.9000	71.8800	73.0000	+4.885%	401	779	+81.096%
2026-02-03	75.0000	75.0000	69.6000	69.6000	-10.031%	27	664	+89.943%
2026-02-02	80.7500	82.6000	77.3600	77.3600	-4.139%	63	649	+70.889%
2026-01-30	89.4000	89.4000	80.7000	80.7000	-4.723%	105	617	+63.817%
2026-01-29	86.0000	86.2300	78.3100	84.7000	-26.762%	389	575	+56.080%
2026-01-28	116.4500	117.9400	115.6500	115.6500	-1.280%	33	294	+14.310%
2026-01-27	114.8000	117.9500	114.7000	117.1500	+5.256%	45	277	+12.847%
2026-01-26	110.6300	111.4500	110.6300	111.3000	+4.852%	3	258	+18.778%
2026-01-23	97.9500	108.1500	97.5000	106.1500	+15.493%	8	257	+24.541%
2026-01-22	91.9100	91.9100	91.9100	91.9100	-0.423%	10	253	+43.836%
2026-01-21	90.0000	92.3000	88.4000	92.3000	-4.154%	21	258	+43.229%
2026-01-20	96.8000	96.8000	96.2200	96.3000	-5.403%	10	242	+37.279%
2026-01-16	101.5600	101.8000	101.5500	101.8000	+0.197%	6	234	+29.862%
2026-01-15	101.6000	101.6000	101.6000	101.6000	-0.994%	1	234	+30.118%
2026-01-14	103.5800	103.5800	102.6200	102.6200	-3.643%	2	233	+28.825%
2026-01-13	110.7000	110.7000	106.5000	106.5000	-6.857%	7	231	+24.131%
2026-01-06	110.3000	114.3400	110.3000	114.3400	+2.547%	3	227	+15.620%
2026-01-05	111.5000	111.5000	111.5000	111.5000	-7.927%	1	223	+18.565%
2025-12-31	121.1000	121.1000	121.1000	121.1000	-0.738%	1	223	+9.166%
2025-12-29	121.0000	122.0000	120.5500	122.0000	-0.164%	131	223	+8.361%
2025-12-26	122.2000	122.2000	122.2000	122.2000	-0.634%	1	160	+8.183%
2025-12-23	122.9800	122.9800	122.9800	122.9800	+5.544%	1	160	+7.497%
2025-12-17	117.0000	117.0000	116.5200	116.5200	-3.335%	12	159	+13.457%
2025-12-12	121.5500	121.5500	120.4900	120.5400	-0.380%	13	159	+9.673%
2025-12-10	121.2000	121.2000	121.0000	121.0000	-6.636%	2	146	+9.256%
2025-12-09	128.6000	129.6000	128.3500	129.6000	+0.426%	175	145	+2.006%
2025-12-08	129.0500	129.0500	129.0500	129.0500	+0.820%	4	72	+2.441%
2025-12-02	128.0000	128.0000	128.0000	128.0000	+0.353%	1	68	+3.281%
2025-12-01	127.8500	127.8500	127.5500	127.5500	+0.687%	2	67	+3.646%
2025-11-26	126.6800	126.6800	126.6800	126.6800	+6.768%	1	66	+4.357%
2025-11-25	118.6500	118.6500	118.6500	118.6500	-0.084%	1	66	+11.420%
2025-11-21	115.3500	120.0000	115.3200	118.7500	-3.447%	15	65	+11.326%
2025-11-20	122.9900	122.9900	122.9900	122.9900	-3.157%	1	55	+7.488%
2025-11-19	127.0000	127.0000	127.0000	127.0000	-3.984%	1	55	+4.094%
2025-11-18	132.2700	132.2700	132.2700	132.2700	-7.935%	1	55	-0.053%
2025-11-17	143.7000	143.7700	143.4500	143.6700	-0.229%	14	54	-7.984%
2025-11-11	144.0000	144.0000	144.0000	144.0000	+1.983%	1	47	-8.194%
2025-11-10	141.2000	141.2000	141.2000	141.2000	+4.593%	10	47	-6.374%
2025-11-07	132.0000	135.0000	132.0000	135.0000	-1.026%	11	47	-2.074%
2025-11-06	136.0400	136.4000	136.0400	136.4000	-5.120%	2	36	-3.079%
2025-11-05	144.5000	144.5000	143.7600	143.7600	-4.160%	2	35	-8.041%
2025-11-03	150.0000	150.0000	150.0000	150.0000	-0.892%	1	33	-11.867%
2025-10-31	156.0000	156.0000	149.5000	151.3500	-2.260%	20	33	-12.653%
2025-10-30	156.2200	156.4200	154.8500	154.8500	-6.322%	3	15	-14.627%
2025-10-29	165.3000	165.3000	165.3000	165.3000	-3.333%	1	14	-20.024%
2025-10-28	169.0000	171.0000	169.0000	171.0000	+6.702%	8	14	-22.690%
2025-10-27	157.5800	160.2600	157.5600	160.2600	+4.438%	6	10	-17.509%
2025-10-24	152.8900	153.4500	152.8900	153.4500	+6.025%	3	10	-13.848%
2025-10-16	144.7300	144.7300	144.7300	144.7300	+0.125%	1	10	-8.658%
2025-10-10	145.0000	145.0000	144.5500	144.5500	-2.298%	2	9	-8.544%
2025-10-01	147.9500	147.9500	147.9500	147.9500	+6.893%	1	7	-10.645%
2025-09-26	138.4100	138.4100	138.4100	138.4100	-1.368%	1	6	-4.487%
2025-09-23	142.6000	142.6000	140.3300	140.3300	-2.866%	2	5	-5.793%
2025-09-22	144.4700	144.4700	144.4700	144.4700	+1.739%	2	4	-8.493%
2025-09-19	142.0000	142.0000	142.0000	142.0000	+0.353%	1	2	-6.901%
2025-09-18	140.0000	141.5000	140.0000	141.5000	-0.338%	2	1	-6.572%
2025-09-15	141.9800	141.9800	141.9800	141.9800	0.000%	1	1	-6.888%