Dark

MSFT20280121C525
MSFT Jan 21 2028 525.00 Call (MSFT280121C00525000)
option OPRA

EOD

Sep 28, 2026

78.50-7.002%(-5.91)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	79.1300	79.1300	78.5000	78.5000	-7.002%	2	378	0.000%
2026-09-25	84.4100	84.4100	84.4100	84.4100	+17.645%	5	379	-7.002%
2026-09-24	70.0700	71.7500	70.0700	71.7500	-3.782%	8	380	+9.408%
2026-09-23	73.7800	74.7000	73.7800	74.5700	+2.221%	136	378	+5.270%
2026-09-22	72.5000	74.0000	72.5000	72.9500	-2.212%	11	404	+7.608%
2026-09-21	71.0000	74.6600	71.0000	74.6000	+6.238%	24	404	+5.228%
2026-09-18	70.2200	70.2200	70.2200	70.2200	-1.611%	1	386	+11.792%
2026-09-16	71.3700	71.3700	71.3700	71.3700	-10.226%	1	385	+9.990%
2026-09-14	72.9500	79.5000	72.9500	79.5000	+9.233%	2	384	-1.258%
2026-09-11	73.2000	73.2000	71.6000	72.7800	+3.015%	11	385	+7.859%
2026-09-10	70.6500	70.6500	70.6500	70.6500	-14.931%	1	378	+11.111%
2026-09-03	81.0000	83.6900	81.0000	83.0500	+15.508%	8	378	-5.479%
2026-09-02	71.8000	71.9000	71.8000	71.9000	-5.952%	2	383	+9.179%
2026-09-01	76.4500	76.4500	76.4500	76.4500	-12.728%	1	384	+2.681%
2026-08-28	84.7000	88.7500	84.7000	87.6000	+10.189%	7	385	-10.388%
2026-08-27	79.0000	79.5000	76.6500	79.5000	+7.143%	19	390	-1.258%
2026-08-26	73.5000	74.2000	73.5000	74.2000	+2.628%	8	394	+5.795%
2026-08-25	69.9000	72.3000	69.9000	72.3000	+2.408%	11	390	+8.575%
2026-08-24	71.4000	71.4000	70.6000	70.6000	+2.557%	14	394	+11.190%
2026-08-21	69.6000	69.6000	68.8400	68.8400	+1.834%	5	384	+14.033%
2026-08-20	67.3500	67.7000	66.6500	67.6000	-0.074%	15	385	+16.124%
2026-08-19	67.2000	70.0000	67.2000	67.6500	+0.805%	6	375	+16.038%
2026-08-18	66.5000	67.7000	66.5000	67.1100	-0.312%	5	378	+16.972%
2026-08-17	70.1000	70.1000	66.5000	67.3200	-10.834%	4	380	+16.607%
2026-08-14	75.5500	75.6500	75.5000	75.5000	+0.734%	7	381	+3.974%
2026-08-13	75.3500	75.5300	74.9500	74.9500	-0.346%	13	375	+4.736%
2026-08-12	75.2100	75.2100	75.2100	75.2100	-8.090%	1	362	+4.374%
2026-08-11	81.8300	81.8300	81.8300	81.8300	-2.607%	1	361	-4.069%
2026-08-10	85.0000	87.7800	84.0200	84.0200	+2.463%	4	362	-6.570%
2026-08-07	82.0000	82.0000	82.0000	82.0000	+7.612%	4	362	-4.268%
2026-08-05	76.2000	76.2500	76.0500	76.2000	-2.893%	19	362	+3.018%
2026-08-04	81.0000	81.0000	78.4700	78.4700	+4.044%	11	372	+0.038%
2026-08-03	71.5000	75.4200	71.5000	75.4200	+27.831%	65	375	+4.084%
2026-07-31	59.0000	59.0000	59.0000	59.0000	+3.418%	1	367	+33.051%
2026-07-30	54.0100	57.7500	51.1000	57.0500	+60.931%	26	367	+37.599%
2026-07-29	35.4500	35.4500	35.4500	35.4500	+7.751%	3	363	+121.439%
2026-07-24	32.9000	32.9000	32.9000	32.9000	+1.921%	36	360	+138.602%
2026-07-23	32.2800	32.2800	32.2800	32.2800	-21.555%	10	360	+143.185%
2026-07-20	41.1500	41.1500	41.1500	41.1500	-1.319%	8	350	+90.765%
2026-07-16	41.7000	41.7000	41.7000	41.7000	+25.754%	5	350	+88.249%
2026-07-09	33.4100	33.7100	33.1600	33.1600	-8.650%	24	352	+136.731%
2026-07-06	36.3000	36.3000	36.3000	36.3000	-0.630%	1	355	+116.253%
2026-07-02	36.5300	36.5300	36.5300	36.5300	+15.273%	4	359	+114.892%
2026-06-30	31.6600	31.7100	31.4900	31.6900	+3.225%	12	359	+147.712%
2026-06-29	34.3000	34.3000	30.4700	30.7000	-1.095%	6	352	+155.700%
2026-06-26	31.6900	31.6900	31.0400	31.0400	+13.285%	11	351	+152.899%
2026-06-25	26.7200	27.4000	26.7200	27.4000	-3.521%	11	361	+186.496%
2026-06-24	31.2500	31.2500	28.4000	28.4000	-9.554%	18	361	+176.408%
2026-06-23	31.8000	31.9500	31.4000	31.4000	+6.441%	91	352	+150.000%
2026-06-22	31.7600	31.8300	29.5000	29.5000	-8.810%	65	322	+166.102%
2026-06-18	32.4000	32.4000	32.3500	32.3500	-0.093%	2	318	+142.658%
2026-06-17	34.7600	34.7600	32.0600	32.3800	-19.010%	7	318	+142.434%
2026-06-15	39.9500	39.9800	39.9500	39.9800	+14.066%	2	318	+96.348%
2026-06-12	35.1000	35.1000	35.0500	35.0500	-4.496%	2	318	+123.966%
2026-06-11	35.8500	36.7800	35.7400	36.7000	-4.675%	24	318	+113.896%
2026-06-10	38.5000	38.5000	38.5000	38.5000	-5.914%	2	331	+103.896%
2026-06-09	40.3500	40.9200	40.3500	40.9200	-7.484%	2	333	+91.838%
2026-06-08	43.2500	44.2500	42.0000	44.2300	-11.522%	35	334	+77.481%
2026-06-04	49.9900	49.9900	49.9900	49.9900	-3.587%	1	342	+57.031%
2026-06-03	51.8500	51.8500	51.8500	51.8500	-10.449%	2	341	+51.398%
2026-06-02	57.0000	57.9000	57.0000	57.9000	-11.060%	2	341	+35.579%
2026-06-01	64.0000	65.1000	64.0000	65.1000	+20.444%	3	343	+20.584%
2026-05-29	51.5100	54.0500	51.5100	54.0500	+16.865%	7	342	+45.236%
2026-05-28	46.2500	46.2500	46.2500	46.2500	+14.198%	1	342	+69.730%
2026-05-20	40.5000	40.5000	40.5000	40.5000	-9.880%	1	341	+93.827%
2026-05-19	44.9400	44.9400	44.9400	44.9400	+7.000%	4	340	+74.677%
2026-05-15	39.8600	44.2000	39.8600	42.0000	+13.330%	4	340	+86.905%
2026-05-14	37.0600	37.0600	37.0600	37.0600	+10.134%	1	339	+111.819%
2026-05-13	33.6500	33.6500	33.6500	33.6500	-3.857%	2	339	+133.284%
2026-05-12	37.4500	37.5000	35.0000	35.0000	-4.710%	4	339	+124.286%
2026-05-11	36.1600	36.7300	36.1600	36.7300	-12.548%	2	339	+113.722%
2026-05-07	41.8000	42.0000	41.8000	42.0000	+12.752%	3	340	+86.905%
2026-05-04	37.2500	37.2500	37.2500	37.2500	-5.696%	10	343	+110.738%
2026-05-01	39.4000	39.5000	39.4000	39.5000	+13.506%	2	331	+98.734%
2026-04-30	34.4000	35.8000	34.2000	34.8000	-16.145%	11	331	+125.575%
2026-04-23	41.5000	41.5000	41.5000	41.5000	-11.249%	2	334	+89.157%
2026-04-22	45.6500	47.0000	45.6500	46.7600	+7.692%	23	332	+67.879%
2026-04-21	43.4200	43.4200	43.4200	43.4200	+2.623%	10	322	+80.792%
2026-04-20	42.3100	42.3100	42.3100	42.3100	-2.489%	10	322	+85.535%
2026-04-17	44.5000	46.2000	43.3800	43.3900	+12.701%	13	318	+80.917%
2026-04-15	38.3500	38.5000	38.3500	38.5000	+14.583%	5	322	+103.896%
2026-04-14	33.1500	33.6000	33.1500	33.6000	+15.583%	2	322	+133.631%
2026-04-13	27.7500	29.0700	27.7500	29.0700	+26.391%	7	323	+170.038%
2026-04-09	23.0000	23.0000	23.0000	23.0000	-6.046%	1	322	+241.304%
2026-04-08	25.8000	25.8000	24.2300	24.4800	+4.392%	7	321	+220.670%
2026-04-07	23.4500	23.4500	23.4500	23.4500	-3.696%	3	316	+234.755%
2026-04-06	24.2000	24.4000	24.2000	24.3500	+0.123%	4	316	+222.382%
2026-04-02	24.3200	24.3200	24.3200	24.3200	+1.333%	1	315	+222.780%
2026-04-01	24.0000	24.0000	24.0000	24.0000	-1.031%	1	315	+227.083%
2026-03-31	24.2500	24.2500	24.2500	24.2500	+2.407%	1	314	+223.711%
2026-03-30	22.6100	23.6800	22.6100	23.6800	+6.427%	3	314	+231.503%
2026-03-27	22.4000	22.4000	22.2500	22.2500	-5.800%	22	316	+252.809%
2026-03-26	23.6200	23.6200	23.6200	23.6200	-5.331%	1	322	+232.345%
2026-03-25	25.1000	25.1000	24.9500	24.9500	-1.188%	3	322	+214.629%
2026-03-24	26.4900	26.4900	25.2500	25.2500	-9.173%	14	324	+210.891%
2026-03-23	29.2500	29.2500	27.8000	27.8000	-4.467%	11	320	+182.374%
2026-03-20	29.1000	29.1000	29.1000	29.1000	-4.339%	1	330	+169.759%
2026-03-19	30.6000	30.7000	30.3700	30.4200	-3.856%	27	329	+158.054%
2026-03-18	31.6400	31.6400	31.6400	31.6400	-15.851%	25	349	+148.104%
2026-03-11	37.6000	37.6000	37.6000	37.6000	-4.253%	3	324	+108.777%
2026-03-10	38.9400	39.2700	38.9400	39.2700	-0.708%	24	324	+99.898%
2026-03-09	39.5500	39.5500	39.5500	39.5500	-7.094%	1	301	+98.483%
2026-03-04	40.4300	42.5700	40.4300	42.5700	+8.875%	2	303	+84.402%
2026-02-26	39.1000	39.1000	39.1000	39.1000	+17.066%	1	303	+100.767%
2026-02-24	32.1500	33.4000	32.1500	33.4000	+5.031%	2	303	+135.030%
2026-02-23	33.0500	33.0500	31.8000	31.8000	-10.799%	4	303	+146.855%
2026-02-20	36.6500	36.7000	35.3000	35.6500	-3.779%	27	302	+120.196%
2026-02-19	37.1000	37.1000	37.0000	37.0500	+3.203%	8	301	+111.876%
2026-02-18	35.9000	35.9000	35.9000	35.9000	+3.608%	6	301	+118.663%
2026-02-17	35.4500	35.5500	34.6500	34.6500	-11.449%	17	295	+126.551%
2026-02-11	39.1300	39.1300	39.1300	39.1300	-2.419%	1	300	+100.613%
2026-02-09	40.1000	40.1000	40.1000	40.1000	+19.845%	1	300	+95.761%
2026-02-06	33.4600	33.4600	33.4600	33.4600	-0.535%	2	300	+134.608%
2026-02-05	35.1000	36.8500	33.5000	33.6400	-15.307%	9	299	+133.353%
2026-02-04	40.2500	40.2500	39.5000	39.7200	+4.526%	39	296	+97.633%
2026-02-03	40.7000	40.9500	37.7900	38.0000	-10.165%	12	301	+106.579%
2026-02-02	45.3500	45.3500	42.3000	42.3000	-7.642%	12	291	+85.579%
2026-01-30	46.5500	46.5500	45.8000	45.8000	+1.327%	15	288	+71.397%
2026-01-29	47.5000	47.5000	43.6500	45.2000	-35.493%	105	295	+73.673%
2026-01-28	70.6500	70.6500	70.0700	70.0700	+1.551%	2	231	+12.031%
2026-01-27	69.1500	69.1500	69.0000	69.0000	+27.189%	2	232	+13.768%
2026-01-22	54.2500	54.2500	54.2500	54.2500	+8.717%	2	234	+44.700%
2026-01-21	53.9500	53.9500	49.6500	49.9000	-9.960%	7	234	+57.315%
2026-01-20	55.0000	55.4200	55.0000	55.4200	-3.751%	6	233	+41.646%
2026-01-15	58.1500	58.1500	57.5800	57.5800	-0.035%	3	231	+36.332%
2026-01-14	61.1000	61.1000	57.6000	57.6000	-6.947%	11	232	+36.285%
2026-01-13	63.0000	63.0000	61.6000	61.9000	-6.987%	4	221	+26.817%
2026-01-06	66.4500	66.5500	66.4500	66.5500	+1.294%	2	220	+17.956%
2026-01-05	65.5500	66.2000	65.5500	65.7000	-10.794%	3	218	+19.482%
2025-12-26	73.5000	73.6500	73.5000	73.6500	-2.217%	4	218	+6.585%
2025-12-24	75.3200	75.3200	75.3200	75.3200	+2.198%	1	220	+4.222%
2025-12-22	74.0200	74.1400	73.4300	73.7000	-0.808%	42	220	+6.513%
2025-12-18	72.5000	75.1700	72.5000	74.3000	+5.003%	7	256	+5.653%
2025-12-16	70.0000	70.7600	70.0000	70.7600	-0.743%	66	260	+10.938%
2025-12-15	71.2900	71.2900	71.2900	71.2900	-3.922%	1	266	+10.114%
2025-12-12	73.9000	74.2000	73.9000	74.2000	-3.861%	2	265	+5.795%
2025-12-11	73.7000	77.1800	73.7000	77.1800	+4.594%	4	267	+1.710%
2025-12-10	74.6500	74.6500	73.7900	73.7900	-7.705%	15	267	+6.383%
2025-12-08	79.9500	79.9500	79.9500	79.9500	+7.315%	1	252	-1.814%
2025-12-05	74.3400	74.5000	74.3400	74.5000	+2.223%	4	252	+5.369%
2025-12-04	72.8800	72.8800	72.8800	72.8800	+0.110%	1	248	+7.711%
2025-12-03	72.0000	74.2000	72.0000	72.8000	-8.197%	11	249	+7.830%
2025-12-02	79.7000	79.7000	79.3000	79.3000	-1.429%	5	239	-1.009%
2025-11-28	80.4500	80.4500	80.4500	80.4500	+2.042%	1	238	-2.424%
2025-11-26	78.2000	79.0000	78.2000	78.8400	+10.112%	6	233	-0.431%
2025-11-25	68.6700	71.7100	68.6700	71.6000	+0.491%	8	233	+9.637%
2025-11-24	71.9000	71.9000	71.2500	71.2500	-1.534%	11	226	+10.175%
2025-11-21	71.3000	72.3600	71.3000	72.3600	-5.904%	67	230	+8.485%
2025-11-20	82.4100	82.4100	76.9000	76.9000	-2.658%	3	164	+2.081%
2025-11-19	81.5000	81.5000	79.0000	79.0000	-7.710%	8	164	-0.633%
2025-11-18	82.5000	85.6000	80.8500	85.6000	-7.957%	7	162	-8.294%
2025-11-14	94.8000	94.8000	93.0000	93.0000	-1.452%	2	161	-15.591%
2025-11-12	90.9000	94.3700	87.1000	94.3700	+2.576%	3	162	-16.817%
2025-11-11	92.0000	92.0000	92.0000	92.0000	+5.143%	1	160	-14.674%
2025-11-10	86.5500	87.5000	86.5500	87.5000	+2.941%	5	160	-10.286%
2025-11-07	85.8000	85.8000	84.7300	85.0000	-2.857%	9	157	-7.647%
2025-11-06	88.5900	88.5900	86.4700	87.5000	-4.632%	5	150	-10.286%
2025-11-05	92.7000	92.7000	91.6900	91.7500	-3.156%	5	150	-14.441%
2025-11-04	91.3500	94.7400	91.3500	94.7400	-0.692%	20	148	-17.142%
2025-11-03	98.6700	98.6700	95.4000	95.4000	-2.653%	8	140	-17.715%
2025-10-31	100.0000	100.0000	96.5800	98.0000	-3.162%	25	140	-19.898%
2025-10-30	107.0000	107.0000	99.5000	101.2000	-9.643%	116	131	-22.431%
2025-10-29	111.0000	112.0000	108.6900	112.0000	+0.937%	4	69	-29.911%
2025-10-28	115.5500	115.5500	110.9600	110.9600	+6.877%	3	69	-29.254%
2025-10-27	103.2500	103.8200	103.2500	103.8200	+7.252%	3	70	-24.388%
2025-10-24	97.7500	97.8200	96.5000	96.8000	-0.412%	16	70	-18.905%
2025-10-23	95.5000	97.2000	95.5000	97.2000	+3.404%	6	63	-19.239%
2025-10-22	94.0000	94.0000	94.0000	94.0000	+2.263%	1	63	-16.489%
2025-10-21	92.0700	92.0700	91.9200	91.9200	+4.336%	15	63	-14.600%
2025-10-16	88.1000	88.1000	88.1000	88.1000	-3.080%	1	48	-10.897%
2025-10-15	91.7200	91.7200	90.7000	90.9000	+4.124%	70	47	-13.641%
2025-10-14	87.3000	87.3000	87.3000	87.3000	0.000%	2	2	-10.080%