Dark

MSFT20280121C740
MSFT Jan 21 2028 740.00 Call (MSFT280121C00740000)
option OPRA

Inactive

Sep 16, 2026

19.35-3.731%(-0.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	19.3500	19.3500	19.3500	19.3500	-3.731%	3	333	0.000%
2026-09-15	20.8100	20.8100	20.1000	20.1000	-2.852%	8	332	-3.731%
2026-09-11	20.6900	20.6900	20.6900	20.6900	-13.104%	1	328	-6.477%
2026-09-03	23.8200	23.8700	23.8100	23.8100	+8.721%	4	329	-18.732%
2026-09-01	21.9000	21.9000	21.9000	21.9000	+4.535%	1	329	-11.644%
2026-08-26	20.9500	20.9500	20.9500	20.9500	+3.713%	7	329	-7.637%
2026-08-24	20.2000	20.2000	20.2000	20.2000	+6.316%	1	336	-4.208%
2026-08-17	19.0000	19.0000	19.0000	19.0000	-16.484%	1	336	+1.842%
2026-08-12	23.1500	23.1500	22.7500	22.7500	-18.165%	7	335	-14.945%
2026-08-10	28.5500	28.5500	27.8000	27.8000	+1.091%	2	333	-30.396%
2026-08-07	27.5000	27.5000	27.5000	27.5000	+5.566%	1	334	-29.636%
2026-08-06	26.0500	26.0500	26.0500	26.0500	+17.342%	1	334	-25.720%
2026-08-03	22.2500	22.2500	22.2000	22.2000	+42.765%	10	334	-12.838%
2026-07-31	16.5000	16.5000	15.5500	15.5500	+3.667%	4	334	+24.437%
2026-07-30	15.8500	15.8500	15.0000	15.0000	+41.509%	24	334	+29.000%
2026-07-29	10.6000	10.6000	10.6000	10.6000	+2.119%	15	342	+82.547%
2026-07-24	10.3800	10.3800	10.3800	10.3800	-18.716%	4	357	+86.416%
2026-07-16	12.7700	12.7700	12.7700	12.7700	+21.735%	1	353	+51.527%
2026-07-08	10.4900	10.4900	10.4900	10.4900	-12.583%	1	353	+84.461%
2026-07-06	12.0000	12.0000	12.0000	12.0000	-3.226%	12	354	+61.250%
2026-07-02	12.4000	12.4000	12.4000	12.4000	+22.167%	11	331	+56.048%
2026-06-29	10.1500	10.1500	10.1500	10.1500	+2.525%	1	331	+90.640%
2026-06-26	10.2100	10.2100	9.8500	9.9000	-10.811%	5	331	+95.455%
2026-06-18	11.0000	11.1000	11.0000	11.1000	-1.943%	50	281	+74.324%
2026-06-17	11.3200	11.3200	11.3200	11.3200	-42.245%	2	281	+70.936%
2026-06-02	20.2100	20.2100	19.6000	19.6000	-14.223%	31	281	-1.276%
2026-06-01	22.8500	22.8500	22.8500	22.8500	+104.018%	1	251	-15.317%
2026-05-26	11.2000	11.2000	11.2000	11.2000	-3.531%	1	252	+72.768%
2026-05-22	11.6100	11.6100	11.6100	11.6100	-4.444%	1	251	+66.667%
2026-05-15	12.1500	12.1500	12.1500	12.1500	+32.787%	25	250	+59.259%
2026-04-30	9.1500	9.1500	9.1500	9.1500	-27.953%	2	266	+111.475%
2026-04-29	13.0500	13.0500	12.7000	12.7000	+11.796%	3	264	+52.362%
2026-04-21	11.3600	11.3600	11.3600	11.3600	+53.100%	2	262	+70.335%
2026-04-13	7.4200	7.4200	7.4200	7.4200	+30.175%	1	262	+160.782%
2026-04-08	5.7000	5.7000	5.7000	5.7000	+9.405%	1	262	+239.474%
2026-04-07	5.2100	5.2100	5.2100	5.2100	-2.617%	1	263	+271.401%
2026-04-02	5.3500	5.3500	5.3500	5.3500	+3.682%	2	263	+261.682%
2026-03-27	5.1600	5.1600	5.1600	5.1600	+0.978%	3	263	+275.000%
2026-03-26	5.2600	5.2600	5.1100	5.1100	-9.558%	3	263	+278.669%
2026-03-24	5.6700	5.6700	5.6500	5.6500	-10.317%	4	264	+242.478%
2026-03-23	6.3000	6.3000	6.3000	6.3000	-23.636%	1	264	+207.143%
2026-03-13	8.5000	8.5000	8.2500	8.2500	-3.734%	18	264	+134.545%
2026-03-11	8.5700	8.5700	8.5700	8.5700	-24.493%	1	264	+125.788%
2026-03-04	11.3500	11.3500	11.3500	11.3500	+25.414%	1	263	+70.485%
2026-02-25	9.0500	9.0500	9.0500	9.0500	+8.383%	1	264	+113.812%
2026-02-24	8.3500	8.3500	8.3500	8.3500	-5.862%	1	264	+131.737%
2026-02-18	8.9500	8.9500	8.8700	8.8700	-20.090%	4	264	+118.151%
2026-02-10	11.1000	11.1000	11.1000	11.1000	+7.143%	2	264	+74.324%
2026-02-09	9.5100	10.3600	9.5100	10.3600	+24.819%	2	262	+86.776%
2026-02-05	8.9000	8.9000	8.3000	8.3000	-15.306%	2	262	+133.133%
2026-02-04	10.0000	10.0000	9.8000	9.8000	+3.158%	2	262	+97.449%
2026-02-03	10.1000	10.1000	9.5000	9.5000	-8.213%	2	263	+103.684%
2026-02-02	10.3500	10.3500	10.3500	10.3500	-5.046%	1	262	+86.957%
2026-01-29	11.6000	11.6000	10.8400	10.9000	-41.898%	6	263	+77.523%
2026-01-28	18.7600	18.7600	18.7600	18.7600	+54.403%	1	258	+3.145%
2026-01-21	12.7000	12.7000	12.0000	12.1500	-7.252%	60	257	+59.259%
2026-01-20	13.2000	13.2000	13.1000	13.1000	-9.028%	2	247	+47.710%
2026-01-14	15.2000	15.2000	14.4000	14.4000	-8.861%	3	246	+34.375%
2026-01-13	15.8000	15.8000	15.8000	15.8000	-18.135%	1	244	+22.468%
2026-01-07	19.3000	19.3500	19.3000	19.3000	+18.405%	36	244	+0.259%
2026-01-02	17.8000	17.8000	16.3000	16.3000	-14.211%	4	217	+18.712%
2025-12-29	19.0000	19.0000	19.0000	19.0000	-2.962%	1	215	+1.842%
2025-12-16	19.5800	19.5800	19.5800	19.5800	-7.729%	1	215	-1.175%
2025-12-12	21.0500	21.2500	21.0500	21.2200	-10.275%	65	215	-8.812%
2025-12-08	23.6500	23.6500	23.6500	23.6500	+12.352%	25	210	-18.182%
2025-12-03	21.6700	21.6700	19.5000	21.0500	-6.858%	3	210	-8.076%
2025-12-02	22.6000	22.6000	22.6000	22.6000	+11.826%	1	210	-14.381%
2025-11-25	18.1000	20.2100	18.1000	20.2100	+5.922%	4	209	-4.255%
2025-11-24	19.2000	19.2500	18.5000	19.0800	-5.216%	4	208	+1.415%
2025-11-21	21.5000	21.5000	19.8000	20.1300	-8.082%	7	207	-3.875%
2025-11-20	23.8000	23.8000	21.9000	21.9000	-14.118%	3	207	-11.644%
2025-11-19	25.5500	25.5500	25.5000	25.5000	+2.823%	36	206	-24.118%
2025-11-18	25.5500	25.5500	24.8000	24.8000	-7.324%	16	175	-21.976%
2025-11-11	26.7600	26.7600	26.7600	26.7600	+3.922%	2	161	-27.691%
2025-11-07	25.7500	25.7500	25.7500	25.7500	-1.867%	2	161	-24.854%
2025-11-06	26.2500	26.9000	25.9000	26.2400	-11.441%	8	161	-26.258%
2025-11-03	29.6300	29.6300	29.6300	29.6300	-1.725%	1	159	-34.695%
2025-10-30	32.0000	32.0000	30.1500	30.1500	-19.579%	12	159	-35.821%
2025-10-28	37.4900	37.4900	37.4900	37.4900	+22.556%	20	159	-48.386%
2025-10-27	30.5900	30.5900	30.5900	30.5900	+7.145%	1	138	-36.744%
2025-10-22	28.5500	28.5500	28.5500	28.5500	+13.519%	5	138	-32.224%
2025-10-17	24.9300	25.1500	24.9300	25.1500	-3.269%	7	143	-23.062%
2025-10-16	26.0000	26.0000	26.0000	26.0000	+3.380%	2	142	-25.577%
2025-10-14	25.1500	25.1500	25.1500	25.1500	-1.949%	2	142	-23.062%
2025-10-13	25.6500	25.6500	25.6500	25.6500	-2.099%	2	142	-24.561%
2025-10-10	26.3500	26.3500	26.1800	26.2000	-4.205%	56	142	-26.145%
2025-10-09	27.2500	27.3500	27.0000	27.3500	-1.795%	19	87	-29.250%
2025-10-08	27.8500	27.8500	27.8500	27.8500	+2.843%	3	72	-30.521%
2025-10-07	27.9000	28.2500	27.0800	27.0800	-5.546%	13	72	-28.545%
2025-10-06	26.0800	28.6700	26.0800	28.6700	+15.094%	85	71	-32.508%
2025-10-03	24.7800	25.6200	24.3700	24.9100	+0.282%	136	56	-22.320%
2025-10-02	23.7600	24.9600	23.7600	24.8400	+9.427%	22	13	-22.101%
2025-09-26	22.7000	22.7000	22.7000	22.7000	0.000%	5	5	-14.758%