Dark

MSFT20280121C725
MSFT Jan 21 2028 725.00 Call (MSFT280121C00725000)
option OPRA

EOD

Sep 24, 2026

21.67-1.500%(-0.33)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	21.6000	21.8500	21.6000	21.6700	-1.500%	8	531	0.000%
2026-09-17	22.0000	22.0000	22.0000	22.0000	-4.555%	1	525	-1.500%
2026-09-15	22.5000	23.0500	22.5000	23.0500	-1.873%	2	525	-5.987%
2026-09-04	23.4900	23.4900	23.4900	23.4900	-12.839%	1	525	-7.748%
2026-09-03	26.1000	26.9500	25.4800	26.9500	+12.667%	137	525	-19.592%
2026-09-01	23.9200	23.9200	23.9200	23.9200	-5.079%	1	390	-9.406%
2026-08-27	26.0000	26.0000	25.2000	25.2000	+12.000%	2	390	-14.008%
2026-08-24	22.5000	22.5000	22.5000	22.5000	+5.882%	1	390	-3.689%
2026-08-21	21.2500	21.2500	21.2500	21.2500	0.000%	1	391	+1.976%
2026-08-19	21.1500	21.2500	21.1500	21.2500	+1.190%	2	391	+1.976%
2026-08-17	21.9000	21.9000	21.0000	21.0000	-15.014%	2	391	+3.190%
2026-08-12	25.1500	25.1500	24.7000	24.7100	-18.984%	4	391	-12.303%
2026-08-10	30.5000	30.5000	30.5000	30.5000	+4.096%	6	389	-28.951%
2026-08-07	29.3000	29.3000	29.3000	29.3000	+11.027%	1	383	-26.041%
2026-08-05	26.9500	26.9500	26.3000	26.3900	-0.038%	4	383	-17.886%
2026-08-04	24.4500	27.1000	24.4500	26.4000	+9.001%	23	381	-17.917%
2026-08-03	24.5800	24.5800	24.2200	24.2200	+51.375%	2	377	-10.528%
2026-07-31	15.8000	16.0000	15.7000	16.0000	-5.045%	78	377	+35.438%
2026-07-30	13.5000	17.1000	13.4500	16.8500	+53.881%	31	325	+28.605%
2026-07-23	11.4500	11.4500	10.9500	10.9500	-10.539%	3	340	+97.900%
2026-07-22	12.2400	12.2400	12.2400	12.2400	-4.747%	1	338	+77.042%
2026-07-17	12.9800	12.9800	12.8500	12.8500	-16.013%	2	338	+68.638%
2026-07-16	14.8000	15.3000	14.8000	15.3000	+14.607%	2	338	+41.634%
2026-07-15	13.3500	13.3500	13.3500	13.3500	+9.426%	25	338	+62.322%
2026-07-14	12.1500	12.2000	12.1500	12.2000	-6.941%	32	318	+77.623%
2026-07-13	13.0400	13.1100	13.0400	13.1100	-1.429%	2	296	+65.294%
2026-07-02	13.3500	13.3500	13.3000	13.3000	+23.721%	55	242	+62.932%
2026-06-26	10.6500	10.8500	10.6500	10.7500	+11.169%	42	242	+101.581%
2026-06-25	9.6700	9.6700	9.6700	9.6700	-7.905%	13	229	+124.095%
2026-06-22	10.5000	10.5000	10.5000	10.5000	-12.500%	1	227	+106.381%
2026-06-17	12.0000	12.0000	12.0000	12.0000	-9.091%	1	227	+80.583%
2026-06-12	13.2000	13.2000	13.2000	13.2000	+4.348%	3	227	+64.167%
2026-06-11	12.6500	12.6500	12.6500	12.6500	-6.296%	20	230	+71.304%
2026-06-10	14.6500	14.6500	13.5000	13.5000	-12.224%	2	210	+60.519%
2026-06-08	15.3000	15.3800	15.3000	15.3800	-14.887%	4	210	+40.897%
2026-06-04	18.0700	18.0700	18.0700	18.0700	+5.058%	2	209	+19.923%
2026-06-03	17.2000	17.2000	17.2000	17.2000	-19.626%	2	210	+25.988%
2026-06-02	21.4000	21.4000	21.4000	21.4000	-11.753%	1	212	+1.262%
2026-06-01	22.3000	24.2500	22.3000	24.2500	+64.407%	6	211	-10.639%
2026-05-28	14.8000	14.8000	14.7500	14.7500	+19.919%	2	210	+46.915%
2026-05-20	12.3000	12.3000	12.3000	12.3000	+10.612%	1	211	+76.179%
2026-05-07	10.8000	11.1200	10.8000	11.1200	+12.323%	36	210	+94.874%
2026-05-06	9.9000	9.9000	9.9000	9.9000	+3.774%	2	180	+118.889%
2026-05-05	9.5400	9.5400	9.5400	9.5400	-11.667%	2	178	+127.149%
2026-05-01	10.7200	10.8000	10.7200	10.8000	+11.111%	5	172	+100.648%
2026-04-30	10.0000	10.0300	9.7000	9.7200	-32.966%	27	172	+122.942%
2026-04-28	14.5000	14.5000	14.5000	14.5000	+16.466%	7	171	+49.448%
2026-04-24	12.4500	12.4500	12.4500	12.4500	+6.229%	1	165	+74.056%
2026-04-20	11.7200	11.7200	11.7200	11.7200	+98.644%	1	164	+84.898%
2026-04-02	5.8000	5.9000	5.8000	5.9000	+0.855%	135	54	+267.288%
2026-03-31	5.8500	5.8500	5.8500	5.8500	+5.405%	1	54	+270.427%
2026-03-30	5.5500	5.5500	5.5500	5.5500	-2.289%	1	55	+290.450%
2026-03-27	5.6800	5.6800	5.6800	5.6800	-5.333%	1	54	+281.514%
2026-03-25	6.0000	6.0000	6.0000	6.0000	-17.241%	2	53	+261.167%
2026-03-23	7.2500	7.2500	7.2500	7.2500	-1.361%	1	53	+198.897%
2026-03-19	7.3500	7.3500	7.3500	7.3500	-24.227%	1	53	+194.830%
2026-03-12	9.7000	9.7000	9.7000	9.7000	-17.447%	1	52	+123.402%
2026-03-04	11.7500	11.7500	11.7500	11.7500	+27.996%	1	51	+84.426%
2026-02-24	9.1800	9.1800	9.1800	9.1800	-7.273%	1	51	+136.057%
2026-02-06	9.6300	9.9000	9.0000	9.9000	-6.161%	20	50	+118.889%
2026-02-03	10.5500	10.5500	10.5500	10.5500	-6.966%	2	46	+105.403%
2026-02-02	11.3400	11.3400	11.3400	11.3400	-4.061%	1	46	+91.093%
2026-01-29	13.9000	13.9000	11.8200	11.8200	-44.376%	5	46	+83.333%
2026-01-28	21.2500	21.2500	21.2500	21.2500	+53.763%	1	45	+1.976%
2026-01-21	13.8300	13.8300	13.8200	13.8200	-11.410%	2	46	+56.802%
2026-01-14	15.6000	15.6000	15.6000	15.6000	-6.531%	5	45	+38.910%
2026-01-13	16.6200	16.6900	16.6200	16.6900	-11.223%	11	45	+29.838%
2026-01-09	18.8000	18.8000	18.8000	18.8000	+2.732%	1	34	+15.266%
2026-01-06	18.3000	18.3000	18.3000	18.3000	-0.055%	1	33	+18.415%
2026-01-05	18.2500	18.3100	18.2500	18.3100	-10.465%	2	32	+18.351%
2025-12-31	20.4500	20.4500	20.4500	20.4500	-2.526%	2	32	+5.966%
2025-12-29	20.9200	20.9800	20.9200	20.9800	-2.419%	6	32	+3.289%
2025-12-26	21.5000	21.5000	21.5000	21.5000	-15.354%	1	29	+0.791%
2025-12-08	25.4000	25.4000	25.4000	25.4000	+20.379%	4	29	-14.685%
2025-11-24	21.1000	21.1000	21.1000	21.1000	-14.228%	1	29	+2.701%
2025-11-20	24.6000	24.6000	24.6000	24.6000	-11.511%	15	28	-11.911%
2025-11-19	27.8000	27.8000	27.8000	27.8000	+0.361%	12	19	-22.050%
2025-11-18	27.7000	27.7000	27.7000	27.7000	-6.419%	1	11	-21.769%
2025-11-11	29.6000	29.6000	29.6000	29.6000	-0.771%	1	11	-26.791%
2025-11-10	30.0300	30.0300	29.8300	29.8300	+4.483%	2	11	-27.355%
2025-11-06	28.5500	28.5500	28.5500	28.5500	-6.547%	2	10	-24.098%
2025-11-05	30.3000	30.5500	30.3000	30.5500	-9.158%	2	11	-29.067%
2025-11-03	33.6300	33.6300	33.6300	33.6300	+5.755%	2	13	-35.563%
2025-10-31	32.0000	32.0000	31.8000	31.8000	-18.252%	2	13	-31.855%
2025-10-29	38.6500	38.9800	38.2700	38.9000	+12.493%	9	12	-44.293%
2025-10-27	34.5800	34.5800	34.5800	34.5800	+10.127%	1	10	-37.334%
2025-10-24	31.4000	31.4000	31.4000	31.4000	+12.063%	2	10	-30.987%
2025-10-21	28.1200	28.1800	28.0200	28.0200	-0.884%	7	8	-22.662%
2025-10-13	28.0800	28.2700	28.0800	28.2700	0.000%	2	1	-23.346%