Dark

MSFT20280121C720
MSFT Jan 21 2028 720.00 Call (MSFT280121C00720000)
option OPRA

EOD

Sep 25, 2026

27.25+19.413%(+4.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	27.2500	27.2500	27.2500	27.2500	+19.413%	1	2,142	0.000%
2026-09-23	22.8500	22.8500	22.8200	22.8200	+0.795%	2	2,142	+19.413%
2026-09-22	22.6400	22.6400	22.6400	22.6400	+7.299%	4	2,142	+20.362%
2026-09-21	21.1000	21.1000	21.1000	21.1000	-6.013%	1	2,142	+29.147%
2026-09-17	23.0000	23.1500	22.4200	22.4500	-4.264%	34	2,142	+21.381%
2026-09-15	23.2500	23.4500	23.2500	23.4500	+4.454%	4	2,113	+16.205%
2026-09-10	22.4500	22.4500	22.4500	22.4500	+0.899%	10	2,112	+21.381%
2026-09-09	22.4000	22.7500	22.1200	22.2500	-14.816%	2,029	2,112	+22.472%
2026-09-03	26.5500	26.5500	26.1200	26.1200	+11.102%	3	251	+4.326%
2026-08-26	23.5100	23.5100	23.5100	23.5100	+9.963%	7	248	+15.908%
2026-08-20	20.9500	21.4500	20.9500	21.3800	-2.374%	3	255	+27.456%
2026-08-17	22.7000	22.7000	21.9000	21.9000	-14.118%	6	257	+24.429%
2026-08-12	25.8500	25.8500	25.3000	25.5000	-10.211%	8	257	+6.863%
2026-08-11	28.4000	28.4000	28.4000	28.4000	-6.271%	1	253	-4.049%
2026-08-10	30.2100	30.5900	29.8500	30.3000	+4.844%	41	253	-10.066%
2026-08-06	28.9000	28.9000	28.9000	28.9000	+7.355%	1	275	-5.709%
2026-08-05	26.6500	27.8900	26.6500	26.9200	-3.857%	4	276	+1.226%
2026-08-04	25.6500	28.0000	25.6500	28.0000	+14.943%	9	276	-2.679%
2026-08-03	23.5500	24.3600	23.5500	24.3600	+34.735%	3	272	+11.864%
2026-07-31	17.1300	18.1500	17.0200	18.0800	+4.872%	9	271	+50.719%
2026-07-30	14.0000	17.2400	13.8500	17.2400	+33.127%	47	268	+58.063%
2026-07-22	12.8100	12.9500	12.8100	12.9500	-6.767%	2	280	+110.425%
2026-07-21	13.8900	13.8900	13.8900	13.8900	-1.068%	6	279	+96.184%
2026-07-17	14.0400	14.0400	14.0400	14.0400	-3.439%	40	285	+94.088%
2026-07-16	14.5200	14.5400	14.5200	14.5400	+3.488%	2	245	+87.414%
2026-07-07	14.0500	14.0500	14.0500	14.0500	+5.243%	14	245	+93.950%
2026-07-02	13.4500	13.4500	13.3500	13.3500	+18.667%	2	255	+104.120%
2026-06-26	10.9500	11.2500	10.9000	11.2500	+15.266%	39	255	+142.222%
2026-06-25	9.7600	9.7600	9.7600	9.7600	-10.459%	1	249	+179.201%
2026-06-22	11.8800	11.8800	10.9000	10.9000	-10.656%	62	249	+150.000%
2026-06-18	11.5500	12.2000	11.3500	12.2000	-2.244%	60	228	+123.361%
2026-06-17	12.7800	12.7900	12.4800	12.4800	-9.761%	5	228	+118.349%
2026-06-12	13.4500	13.8300	13.4500	13.8300	+6.385%	19	228	+97.035%
2026-06-11	13.0000	13.0000	13.0000	13.0000	-12.043%	6	227	+109.615%
2026-06-09	14.7800	14.7800	14.7800	14.7800	-4.707%	6	227	+84.371%
2026-06-08	15.5000	15.5100	15.5000	15.5100	-7.953%	6	227	+75.693%
2026-06-05	16.9000	16.9000	16.8500	16.8500	-9.066%	2	224	+61.721%
2026-06-04	19.4100	19.4100	18.5300	18.5300	+1.036%	7	224	+47.059%
2026-06-03	19.0300	19.0300	17.6000	18.3400	-24.089%	49	218	+48.582%
2026-06-01	23.9500	24.2000	23.9500	24.1600	+32.456%	30	227	+12.790%
2026-05-29	16.9700	18.2400	16.9700	18.2400	+25.793%	11	199	+49.397%
2026-05-28	14.5000	14.5000	14.5000	14.5000	+11.969%	1	188	+87.931%
2026-05-18	11.8100	12.9500	11.7400	12.9500	-0.614%	8	188	+110.425%
2026-05-15	12.8200	13.1200	12.8200	13.0300	+31.616%	6	188	+109.133%
2026-05-12	9.9000	9.9000	9.9000	9.9000	-1.688%	6	188	+175.253%
2026-05-05	10.0700	10.0700	10.0700	10.0700	-11.278%	1	188	+170.606%
2026-05-01	11.3500	11.3500	11.3500	11.3500	+10.732%	1	189	+140.088%
2026-04-30	12.0000	12.0000	9.8000	10.2500	-27.664%	74	189	+165.854%
2026-04-29	14.1700	14.1700	14.1700	14.1700	-5.533%	11	209	+92.308%
2026-04-28	15.0000	15.0000	15.0000	15.0000	+16.189%	1	198	+81.667%
2026-04-16	12.9100	12.9100	12.9100	12.9100	+118.814%	1	197	+111.077%
2026-04-08	6.2200	6.2200	5.9000	5.9000	-1.667%	3	196	+361.864%
2026-04-02	6.0000	6.0000	6.0000	6.0000	+3.448%	1	198	+354.167%
2026-03-30	5.8000	5.8000	5.8000	5.8000	-0.685%	1	198	+369.828%
2026-03-26	6.0700	6.0700	5.8400	5.8400	-5.806%	30	198	+366.610%
2026-03-25	6.2000	6.2000	6.2000	6.2000	-1.899%	2	226	+339.516%
2026-03-24	6.3400	6.3400	6.3200	6.3200	-15.733%	28	224	+331.171%
2026-03-23	7.5000	7.5000	7.5000	7.5000	-31.193%	1	202	+263.333%
2026-03-09	10.9000	10.9000	10.9000	10.9000	-5.628%	3	201	+150.000%
2026-02-26	12.0700	12.0700	11.5500	11.5500	+24.595%	2	201	+135.931%
2026-02-24	9.2500	9.2700	9.2500	9.2700	-11.377%	2	201	+193.959%
2026-02-19	10.4600	10.4600	10.4600	10.4600	+4.080%	1	200	+160.516%
2026-02-18	10.0500	10.0500	10.0500	10.0500	-7.544%	1	201	+171.144%
2026-02-12	10.5700	10.8700	10.5700	10.8700	-0.275%	3	202	+150.690%
2026-02-11	11.2000	11.2000	10.9000	10.9000	-15.700%	39	202	+150.000%
2026-02-10	12.9300	12.9300	12.9300	12.9300	+10.797%	36	241	+110.750%
2026-02-09	11.2900	11.6700	11.2900	11.6700	+14.412%	3	205	+133.505%
2026-02-06	9.8000	10.2000	9.2200	10.2000	-5.556%	45	203	+167.157%
2026-02-04	11.2000	11.2000	10.8000	10.8000	0.000%	3	190	+152.315%
2026-02-03	10.7000	10.8000	10.7000	10.8000	-8.475%	6	187	+152.315%
2026-02-02	11.8000	11.8000	11.8000	11.8000	-12.915%	2	187	+130.932%
2026-01-29	14.2500	14.5500	12.3800	13.5500	-36.115%	11	189	+101.107%
2026-01-28	21.2100	21.2100	21.2100	21.2100	+39.539%	1	183	+28.477%
2026-01-20	15.2000	15.2000	15.2000	15.2000	-5.590%	5	182	+79.276%
2026-01-15	16.1000	16.1000	16.1000	16.1000	0.000%	3	187	+69.255%
2026-01-14	16.3500	16.3500	16.1000	16.1000	-6.667%	8	187	+69.255%
2026-01-13	17.2000	17.2500	17.2000	17.2500	-9.354%	11	182	+57.971%
2026-01-12	19.0300	19.0300	19.0300	19.0300	+0.688%	1	171	+43.195%
2026-01-06	18.9000	18.9000	18.9000	18.9000	+0.532%	1	171	+44.180%
2026-01-02	18.8000	18.8000	18.8000	18.8000	-13.244%	1	170	+44.947%
2025-12-29	21.5000	21.6700	21.5000	21.6700	-0.276%	7	169	+25.750%
2025-12-15	21.7500	21.7500	21.6600	21.7300	-9.269%	35	163	+25.403%
2025-12-11	23.9500	23.9500	23.9500	23.9500	+0.419%	2	128	+13.779%
2025-12-05	23.8800	23.8800	23.8500	23.8500	+4.103%	2	126	+14.256%
2025-11-21	22.5900	22.9100	22.5900	22.9100	-13.055%	8	125	+18.944%
2025-11-19	28.6500	28.6600	26.3500	26.3500	-17.656%	116	131	+3.416%
2025-11-14	32.0000	32.0000	32.0000	32.0000	+3.226%	2	27	-14.844%
2025-11-13	32.4500	32.4500	31.0000	31.0000	-3.125%	6	27	-12.097%
2025-11-12	32.0000	32.0000	32.0000	32.0000	+11.188%	1	25	-14.844%
2025-11-07	28.7800	28.7800	28.7800	28.7800	-4.385%	1	25	-5.316%
2025-11-06	30.5000	30.5000	29.5500	30.1000	-3.340%	3	25	-9.468%
2025-11-05	31.1400	31.1400	31.1400	31.1400	-1.611%	2	24	-12.492%
2025-11-04	31.6500	31.6500	31.6500	31.6500	-1.248%	1	22	-13.902%
2025-11-03	33.4500	33.4500	32.0500	32.0500	-3.754%	9	15	-14.977%
2025-10-31	33.3000	33.3000	33.3000	33.3000	-1.333%	2	15	-18.168%
2025-10-30	36.7500	36.7500	33.7500	33.7500	-15.625%	6	13	-19.259%
2025-10-29	40.0000	40.0000	40.0000	40.0000	-1.478%	2	9	-31.875%
2025-10-28	40.6000	40.6000	40.6000	40.6000	+39.041%	3	9	-32.882%
2025-10-13	28.9300	29.2000	28.9300	29.2000	+0.344%	2	6	-6.678%
2025-10-10	31.3700	31.3700	29.1000	29.1000	+2.646%	3	6	-6.357%
2025-10-03	28.3500	28.3500	28.3500	28.3500	+12.055%	6	6	-3.880%
2025-09-25	25.3000	25.3000	25.3000	25.3000	0.000%	1	1	+7.708%