Dark

MSFT20280121C690
MSFT Jan 21 2028 690.00 Call (MSFT280121C00690000)
option OPRA

EOD

Sep 25, 2026

33.61+27.070%(+7.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	33.6100	33.6100	33.6100	33.6100	+27.070%	1	1,177	0.000%
2026-09-22	26.7000	27.0000	26.4500	26.4500	-7.193%	57	1,177	+27.070%
2026-09-15	28.5000	28.5000	28.5000	28.5000	+6.224%	1	1,185	+17.930%
2026-09-09	26.8300	26.8300	26.8300	26.8300	+0.865%	2	1,184	+25.270%
2026-09-08	26.4500	26.6000	26.4500	26.6000	-0.931%	16	1,186	+26.353%
2026-09-02	26.8500	26.8500	26.8500	26.8500	-18.265%	4	1,200	+25.177%
2026-08-31	32.8400	32.8500	32.8400	32.8500	-6.703%	1,000	1,198	+2.314%
2026-08-28	35.4500	35.4500	35.2100	35.2100	+14.691%	79	679	-4.544%
2026-08-27	30.1000	30.7000	30.1000	30.7000	+2.676%	2	650	+9.479%
2026-08-13	29.9000	29.9000	29.9000	29.9000	-19.450%	1	651	+12.408%
2026-08-10	35.3100	37.1200	35.3100	37.1200	+9.176%	44	651	-9.456%
2026-08-06	32.9300	34.0000	32.9300	34.0000	+7.357%	66	659	-1.147%
2026-08-05	31.8200	31.8200	31.6700	31.6700	+0.063%	63	594	+6.126%
2026-08-04	32.8900	32.8900	31.6500	31.6500	+5.676%	2	594	+6.193%
2026-08-03	28.4700	29.9500	28.4700	29.9500	+36.136%	3	596	+12.220%
2026-07-31	22.0000	22.0000	22.0000	22.0000	+3.529%	1	597	+52.773%
2026-07-30	20.2900	21.2500	19.8000	21.2500	+63.462%	7	598	+58.165%
2026-07-29	13.4000	13.4000	13.0000	13.0000	-16.129%	5	603	+158.538%
2026-07-13	15.5000	15.5000	15.5000	15.5000	+6.164%	1	600	+116.839%
2026-07-10	14.6000	14.6000	14.6000	14.6000	+2.672%	1	601	+130.205%
2026-07-08	14.2200	14.2200	14.2200	14.2200	-14.595%	1	600	+136.357%
2026-07-02	16.0000	16.6500	16.0000	16.6500	+4.717%	4	598	+101.862%
2026-07-01	15.9000	15.9000	15.9000	15.9000	+22.308%	6	598	+111.384%
2026-06-29	13.0000	13.0000	13.0000	13.0000	+2.767%	1	592	+158.538%
2026-06-26	13.5500	13.5500	12.6500	12.6500	+8.584%	2	591	+165.692%
2026-06-24	11.6500	11.6500	11.6500	11.6500	-5.973%	12	590	+188.498%
2026-06-22	12.8900	12.8900	12.3900	12.3900	-8.897%	2	590	+171.267%
2026-06-18	13.6000	13.6000	13.6000	13.6000	-4.829%	1	590	+147.132%
2026-06-17	14.2900	14.2900	14.2900	14.2900	-15.444%	28	590	+135.199%
2026-06-15	16.6500	16.9000	16.6500	16.9000	+14.576%	2	590	+98.876%
2026-06-12	14.7500	14.7500	14.7500	14.7500	-21.333%	28	591	+127.864%
2026-06-05	20.1500	20.1600	18.7500	18.7500	-29.004%	176	591	+79.253%
2026-06-01	26.2500	26.4100	26.2000	26.4100	+21.649%	168	623	+27.262%
2026-05-29	20.6600	21.7100	20.6600	21.7100	+38.368%	61	481	+54.813%
2026-05-19	15.7500	15.7500	15.6900	15.6900	+8.581%	4	480	+114.213%
2026-05-18	14.4500	14.4500	14.4500	14.4500	-8.718%	1	482	+132.595%
2026-05-15	14.7100	17.1000	14.7100	15.8300	+30.826%	15	482	+112.318%
2026-05-12	12.5400	12.5400	12.1000	12.1000	-1.786%	4	486	+177.769%
2026-05-11	11.6500	12.4000	10.6400	12.3200	-1.440%	21	486	+172.808%
2026-05-08	12.6500	12.7000	12.5000	12.5000	-4.215%	6	469	+168.880%
2026-05-07	13.0500	13.0500	13.0500	13.0500	+8.119%	5	466	+157.548%
2026-05-06	12.7300	12.7300	12.0700	12.0700	+0.083%	2	466	+178.459%
2026-05-05	12.1200	12.5500	12.0600	12.0600	-4.437%	3	466	+178.690%
2026-05-04	12.4700	13.2000	12.3900	12.6200	-6.657%	18	466	+166.323%
2026-05-01	13.3900	13.5200	13.3900	13.5200	+11.276%	2	470	+148.595%
2026-04-30	12.1500	12.1500	12.1500	12.1500	-32.910%	1	470	+176.626%
2026-04-29	16.3200	18.1100	15.8500	18.1100	+10.629%	419	470	+85.588%
2026-04-27	16.1700	16.5300	15.6500	16.3700	+3.608%	332	430	+105.315%
2026-04-21	15.8000	15.8000	15.8000	15.8000	+36.207%	1	219	+112.722%
2026-04-14	11.6000	11.6000	11.6000	11.6000	+17.172%	1	219	+189.741%
2026-04-13	9.9000	9.9000	9.9000	9.9000	+32.886%	1	219	+239.495%
2026-04-06	7.4500	7.4500	7.4500	7.4500	-1.325%	1	218	+351.141%
2026-03-25	7.6300	7.6300	7.5500	7.5500	-48.039%	3	217	+345.166%
2026-03-03	14.5300	14.5300	14.5300	14.5300	+14.953%	1	215	+131.315%
2026-02-25	12.3000	12.6400	12.3000	12.6400	+2.348%	6	211	+165.902%
2026-02-19	12.9300	12.9300	12.2900	12.3500	+1.898%	402	211	+172.146%
2026-02-18	12.0500	12.1200	12.0500	12.1200	-14.043%	2	15	+177.310%
2026-02-09	14.0500	14.1000	14.0500	14.1000	+27.602%	12	14	+138.369%
2026-02-06	11.0500	11.0500	11.0500	11.0500	-4.577%	2	15	+204.163%
2026-02-05	11.5800	11.5800	11.5800	11.5800	-29.818%	2	15	+190.242%
2026-01-30	16.5000	16.5000	16.5000	16.5000	+11.486%	1	14	+103.697%
2026-01-29	14.8000	14.8000	14.8000	14.8000	-19.653%	1	13	+127.095%
2026-01-20	18.4200	18.4200	18.4200	18.4200	-20.087%	1	13	+82.465%
2026-01-06	23.0000	23.0500	22.9000	23.0500	+0.655%	6	14	+45.813%
2026-01-02	23.0400	23.0400	22.9000	22.9000	-13.585%	2	17	+46.769%
2025-12-17	26.3400	26.5000	26.1500	26.5000	-9.247%	3	17	+26.830%
2025-12-05	29.2000	29.2000	29.2000	29.2000	+12.308%	1	17	+15.103%
2025-11-24	25.9100	26.0000	25.9100	26.0000	-23.754%	4	17	+29.269%
2025-11-19	34.0000	34.1000	34.0000	34.1000	+0.798%	4	16	-1.437%
2025-11-18	33.1500	33.8300	33.1500	33.8300	-9.787%	8	16	-0.650%
2025-11-13	37.5000	37.5000	37.5000	37.5000	+3.107%	3	22	-10.373%
2025-11-11	36.4500	36.4500	36.3700	36.3700	+6.314%	5	19	-7.589%
2025-11-07	34.3200	34.3200	34.2100	34.2100	-1.412%	10	15	-1.754%
2025-11-06	34.7000	34.7000	34.7000	34.7000	-12.923%	1	13	-3.141%
2025-10-31	39.8500	39.8500	39.8500	39.8500	-0.175%	1	12	-15.659%
2025-10-30	42.9300	42.9300	39.9200	39.9200	-14.883%	9	12	-15.807%
2025-10-29	46.9000	46.9000	46.9000	46.9000	-3.597%	1	6	-28.337%
2025-10-28	47.4300	48.6500	47.4300	48.6500	+27.323%	2	5	-30.915%
2025-10-22	38.2100	38.2100	38.2100	38.2100	+8.767%	1	2	-12.039%
2025-10-14	35.1300	35.1300	35.1300	35.1300	+0.200%	1	1	-4.327%
2025-10-13	34.8700	35.0600	34.8700	35.0600	0.000%	2	0	-4.136%