Dark

MSFT20280121C680
MSFT Jan 21 2028 680.00 Call (MSFT280121C00680000)
option OPRA

EOD

Sep 29, 2026

32.30-1.072%(-0.35)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	30.7000	32.4000	30.7000	32.3000	-1.072%	7	533	0.000%
2026-09-28	32.6500	32.6500	32.6500	32.6500	-7.507%	1	534	-1.072%
2026-09-25	33.9600	35.8600	33.8000	35.3000	+26.071%	8	533	-8.499%
2026-09-24	28.0000	28.0000	28.0000	28.0000	-6.667%	1	534	+15.357%
2026-09-23	31.0000	31.0000	28.9000	30.0000	+3.448%	13	533	+7.667%
2026-09-22	29.2000	29.2000	28.2000	29.0000	+5.647%	5	535	+11.379%
2026-09-21	27.4500	27.4500	27.4500	27.4500	-0.218%	1	536	+17.668%
2026-09-18	27.5000	27.5100	27.4000	27.5100	-2.963%	8	536	+17.412%
2026-09-17	28.3500	28.5500	28.3500	28.3500	-4.223%	41	538	+13.933%
2026-09-15	29.6000	29.6000	29.6000	29.6000	+6.475%	1	552	+9.122%
2026-09-08	27.8000	27.8000	27.8000	27.8000	-13.125%	10	551	+16.187%
2026-08-27	32.0000	32.0000	32.0000	32.0000	+9.252%	1	561	+0.937%
2026-08-24	29.2900	29.2900	29.2900	29.2900	+7.486%	1	561	+10.277%
2026-08-18	27.2500	27.2500	27.2500	27.2500	-4.319%	4	561	+18.532%
2026-08-17	28.4800	28.4800	28.4800	28.4800	-13.171%	1	561	+13.413%
2026-08-13	31.9500	32.9500	31.9500	32.8000	+2.821%	42	562	-1.524%
2026-08-12	31.8000	32.0500	31.8000	31.9000	-13.292%	19	591	+1.254%
2026-08-10	36.7900	36.7900	36.7900	36.7900	+1.630%	1	592	-12.204%
2026-08-06	35.0000	36.2000	35.0000	36.2000	+11.867%	2	591	-10.773%
2026-08-05	32.3700	32.3700	32.3600	32.3600	-8.199%	4	591	-0.185%
2026-08-04	33.3400	35.2500	33.3400	35.2500	+11.905%	3	593	-8.369%
2026-08-03	28.7200	32.1000	28.7200	31.5000	+52.542%	6	595	+2.540%
2026-07-31	22.7000	22.7000	20.6500	20.6500	-6.772%	98	596	+56.416%
2026-07-30	18.3400	22.1500	18.3400	22.1500	+68.441%	17	600	+45.824%
2026-07-29	13.1500	13.1500	13.1500	13.1500	-10.544%	1	610	+145.627%
2026-07-27	14.7000	14.7000	14.7000	14.7000	+8.889%	2	611	+119.728%
2026-07-23	13.5000	13.5000	13.5000	13.5000	-7.216%	1	611	+139.259%
2026-07-08	14.4000	14.5500	14.3500	14.5500	-13.238%	9	611	+121.993%
2026-07-02	16.7000	16.7700	16.6500	16.7700	+21.610%	44	575	+92.606%
2026-06-30	13.7900	13.7900	13.7900	13.7900	-3.566%	1	575	+134.228%
2026-06-26	13.2000	14.3000	13.2000	14.3000	+14.309%	5	574	+125.874%
2026-06-25	12.5100	12.5100	12.5100	12.5100	-3.398%	2	570	+158.193%
2026-06-22	12.9500	12.9500	12.9500	12.9500	-12.500%	28	568	+149.421%
2026-06-17	14.8200	14.8200	14.8000	14.8000	-6.507%	28	566	+118.243%
2026-06-11	16.2000	16.2000	15.8300	15.8300	-17.552%	3	566	+104.043%
2026-06-08	18.9000	19.2000	18.9000	19.2000	-13.514%	233	567	+68.229%
2026-06-04	22.2000	22.2000	22.2000	22.2000	+0.909%	2	690	+45.495%
2026-06-03	22.9000	22.9000	22.0000	22.0000	-14.263%	4	688	+46.818%
2026-06-02	25.9700	25.9800	25.6600	25.6600	-12.869%	8	687	+25.877%
2026-06-01	30.0000	30.0000	29.4500	29.4500	+26.558%	2	689	+9.677%
2026-05-29	21.5000	23.2700	21.5000	23.2700	+25.784%	30	689	+38.805%
2026-05-28	18.5000	18.5000	18.5000	18.5000	+13.497%	1	686	+74.595%
2026-05-22	16.1300	16.3000	16.1300	16.3000	-2.976%	8	686	+98.160%
2026-05-15	16.0000	16.8000	16.0000	16.8000	+20.000%	3	679	+92.262%
2026-05-08	13.9000	14.0000	13.8500	14.0000	-9.677%	23	682	+130.714%
2026-05-07	15.5000	15.5000	15.5000	15.5000	+14.815%	1	659	+108.387%
2026-05-06	13.5000	13.5000	13.5000	13.5000	+4.651%	1	659	+139.259%
2026-05-05	13.0500	13.0500	12.9000	12.9000	-12.125%	62	660	+150.388%
2026-05-01	14.6800	14.6800	14.6800	14.6800	+16.047%	1	659	+120.027%
2026-04-30	14.5000	14.5000	12.5000	12.6500	-34.286%	38	659	+155.336%
2026-04-27	19.2500	19.2500	19.2500	19.2500	+13.235%	1	643	+67.792%
2026-04-24	16.3000	17.0000	16.3000	17.0000	+8.280%	2	642	+90.000%
2026-04-23	16.0000	16.0000	15.7000	15.7000	-6.603%	2	643	+105.732%
2026-04-21	16.1700	16.8100	16.1700	16.8100	-1.118%	2	642	+92.148%
2026-04-17	17.0000	17.0000	17.0000	17.0000	+12.957%	1	642	+90.000%
2026-04-15	13.0000	15.0500	13.0000	15.0500	+44.712%	9	643	+114.618%
2026-04-13	10.4000	10.4000	10.4000	10.4000	+21.354%	1	640	+210.577%
2026-04-01	8.5700	8.5700	8.5700	8.5700	+7.125%	2	641	+276.896%
2026-03-31	8.0000	8.0000	8.0000	8.0000	+8.844%	2	641	+303.750%
2026-03-30	7.3500	7.3500	7.3500	7.3500	-8.125%	2	641	+339.456%
2026-03-25	8.1000	8.1000	8.0000	8.0000	-5.882%	3	641	+303.750%
2026-03-24	8.6400	8.6400	8.5000	8.5000	-19.811%	3	639	+280.000%
2026-03-18	10.6000	10.6000	10.6000	10.6000	-9.787%	5	636	+204.717%
2026-03-16	11.8500	12.0000	11.7500	11.7500	-10.985%	156	631	+174.894%
2026-03-12	13.2000	13.2000	13.2000	13.2000	-4.139%	1	533	+144.697%
2026-03-10	13.7700	13.7700	13.7700	13.7700	-3.368%	2	533	+134.568%
2026-03-09	14.2500	14.2500	14.2500	14.2500	-13.636%	1	531	+126.667%
2026-03-04	16.5000	16.5000	16.5000	16.5000	+7.843%	1	531	+95.758%
2026-03-03	15.3000	15.3000	15.3000	15.3000	+5.299%	1	531	+111.111%
2026-03-02	14.5300	14.5300	14.5300	14.5300	-3.133%	1	531	+122.299%
2026-02-26	15.0000	15.0000	15.0000	15.0000	+9.890%	1	530	+115.333%
2026-02-25	13.6500	13.6500	13.6500	13.6500	+12.346%	1	532	+136.630%
2026-02-23	11.9000	12.1500	11.9000	12.1500	-5.447%	2	532	+165.844%
2026-02-19	13.3000	13.3000	12.8500	12.8500	-0.078%	221	532	+151.362%
2026-02-17	12.8600	12.8600	12.8600	12.8600	-19.925%	1	382	+151.166%
2026-02-10	16.7000	16.7000	16.0600	16.0600	+2.883%	2	382	+101.121%
2026-02-02	15.6100	15.6100	15.6100	15.6100	-8.980%	2	380	+106.919%
2026-01-30	17.1500	17.1500	17.1500	17.1500	+3.751%	5	378	+88.338%
2026-01-29	18.1700	18.2000	16.5300	16.5300	-37.457%	9	378	+95.402%
2026-01-27	26.9200	26.9200	26.4300	26.4300	+9.396%	6	377	+22.210%
2026-01-23	21.8000	24.1600	21.8000	24.1600	+17.854%	4	383	+33.692%
2026-01-22	19.9000	20.5000	19.9000	20.5000	+11.413%	2	386	+57.561%
2026-01-21	18.7000	18.7000	18.4000	18.4000	-27.273%	8	388	+75.543%
2026-01-09	25.0500	25.3000	25.0500	25.3000	-8.499%	2	383	+27.668%
2026-01-07	27.6500	27.6500	27.6500	27.6500	+8.858%	15	382	+16.817%
2026-01-06	24.5500	25.4000	24.5500	25.4000	-7.971%	71	376	+27.165%
2025-12-31	27.3500	27.6000	27.3500	27.6000	-0.898%	3	343	+17.029%
2025-12-29	27.8500	27.8500	27.8500	27.8500	-1.066%	1	343	+15.978%
2025-12-26	28.1500	28.1500	28.1500	28.1500	-3.431%	2	343	+14.742%
2025-12-22	29.1500	29.1500	29.1500	29.1500	-2.574%	1	343	+10.806%
2025-12-10	30.1500	30.2500	29.9200	29.9200	-4.531%	4	343	+7.955%
2025-12-05	31.3400	31.3400	31.3400	31.3400	+3.603%	1	341	+3.063%
2025-12-04	30.2500	30.2500	30.2500	30.2500	+2.542%	1	340	+6.777%
2025-12-03	29.5000	29.5000	29.5000	29.5000	-10.876%	2	339	+9.492%
2025-11-28	33.1000	33.1000	33.1000	33.1000	+14.731%	1	337	-2.417%
2025-11-25	27.5000	28.8500	27.5000	28.8500	+4.152%	154	336	+11.958%
2025-11-24	27.7000	27.7000	27.7000	27.7000	-3.619%	1	229	+16.606%
2025-11-21	28.7400	28.7400	28.7400	28.7400	-11.569%	1	229	+12.387%
2025-11-20	33.4500	33.4500	32.5000	32.5000	-9.294%	3	228	-0.615%
2025-11-18	35.8300	35.8300	35.8300	35.8300	-7.797%	1	225	-9.852%
2025-11-12	38.8600	38.8600	38.8600	38.8600	+1.462%	1	226	-16.881%
2025-11-10	38.3000	38.3000	38.3000	38.3000	+5.452%	1	226	-15.666%
2025-11-07	36.3200	36.3200	36.3200	36.3200	-1.970%	2	225	-11.068%
2025-11-06	37.0500	37.0500	37.0500	37.0500	-6.510%	2	225	-12.821%
2025-11-05	39.2200	39.6300	39.2200	39.6300	+0.126%	3	225	-18.496%
2025-11-04	40.1000	40.1000	39.1100	39.5800	-1.835%	8	223	-18.393%
2025-11-03	40.6000	40.6000	40.3200	40.3200	-3.170%	10	218	-19.891%
2025-10-31	41.6600	41.6900	41.6400	41.6400	-2.437%	8	218	-22.430%
2025-10-30	43.8200	44.3800	42.6800	42.6800	-15.334%	387	214	-24.321%
2025-10-28	50.0200	50.7800	48.7500	50.4100	+12.799%	13	23	-35.925%
2025-10-27	44.4500	44.6900	44.4500	44.6900	+8.708%	5	10	-27.724%
2025-10-23	41.1100	41.1100	41.1100	41.1100	+14.194%	1	10	-21.430%
2025-10-16	36.0000	36.0000	36.0000	36.0000	-1.774%	2	9	-10.278%
2025-10-14	35.4200	36.6500	35.4200	36.6500	-2.656%	3	7	-11.869%
2025-10-13	37.1100	37.6500	37.1100	37.6500	-7.653%	3	7	-14.210%
2025-10-06	40.7700	40.7700	40.7700	40.7700	+15.725%	1	7	-20.775%
2025-09-30	34.8700	35.2300	34.8700	35.2300	+3.618%	2	6	-8.317%
2025-09-26	34.0000	34.0000	34.0000	34.0000	+1.827%	1	5	-5.000%
2025-09-24	33.3700	33.3900	33.3700	33.3900	-1.155%	4	4	-3.264%
2025-09-23	34.9500	34.9500	33.7800	33.7800	0.000%	4	0	-4.381%