Dark

MSFT20280121C750
MSFT Jan 21 2028 750.00 Call (MSFT280121C00750000)
option OPRA

EOD

Sep 29, 2026

21.75+3.571%(+0.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	21.7500	21.7500	21.7500	21.7500	+3.571%	1	2,601	0.000%
2026-09-28	21.0000	21.0000	21.0000	21.0000	-8.497%	1	2,601	+3.571%
2026-09-25	21.5000	23.7400	21.4000	22.9500	+23.853%	24	2,600	-5.229%
2026-09-24	18.5300	18.5300	18.5300	18.5300	-2.984%	1	2,602	+17.377%
2026-09-23	19.2100	19.2100	19.1000	19.1000	+8.277%	22	2,602	+13.874%
2026-09-21	17.6400	17.6400	17.6400	17.6400	-1.891%	1	2,601	+23.299%
2026-09-18	18.2900	18.2900	17.4000	17.9800	-2.811%	53	2,601	+20.968%
2026-09-16	18.5000	18.5000	18.5000	18.5000	-5.128%	1	2,601	+17.568%
2026-09-15	19.5000	19.5000	19.5000	19.5000	-7.363%	1	2,602	+11.538%
2026-09-14	21.0500	21.0500	21.0500	21.0500	+9.693%	1	2,603	+3.325%
2026-09-11	19.1900	19.1900	19.1900	19.1900	+2.347%	10	2,602	+13.340%
2026-09-10	18.7500	18.7500	18.7500	18.7500	+1.902%	1	2,602	+16.000%
2026-09-08	18.4000	18.4000	18.4000	18.4000	-9.892%	1	2,603	+18.207%
2026-09-04	20.8000	20.8000	20.4200	20.4200	-9.845%	2	2,604	+6.513%
2026-09-03	22.8000	22.8000	22.6500	22.6500	+14.975%	14	2,604	-3.974%
2026-09-02	19.9800	19.9800	19.7000	19.7000	-2.475%	3	2,594	+10.406%
2026-09-01	20.6500	20.7000	20.2000	20.2000	-6.741%	12	2,593	+7.673%
2026-08-27	21.7000	21.7000	21.6500	21.6600	+8.300%	7	2,592	+0.416%
2026-08-26	19.5000	20.0000	19.5000	20.0000	+7.239%	1,420	2,598	+8.750%
2026-08-21	18.6500	18.6500	18.6500	18.6500	+3.324%	10	1,183	+16.622%
2026-08-20	18.1000	18.1000	18.0100	18.0500	-0.551%	4	1,193	+20.499%
2026-08-18	18.3900	18.4200	18.1500	18.1500	+2.542%	7	1,194	+19.835%
2026-08-17	19.0900	19.5500	17.7000	17.7000	-14.904%	4	1,193	+22.881%
2026-08-14	21.7500	21.7500	20.8000	20.8000	-5.239%	7	1,193	+4.567%
2026-08-13	21.5000	22.0700	21.5000	21.9500	+1.620%	6	1,194	-0.911%
2026-08-12	21.2800	21.6000	21.2800	21.6000	-10.559%	4	1,194	+0.694%
2026-08-11	24.0500	24.1500	24.0000	24.1500	-4.734%	14	1,194	-9.938%
2026-08-10	26.1200	26.5000	25.3500	25.3500	+3.469%	46	1,184	-14.201%
2026-08-07	25.7000	25.8000	24.5000	24.5000	-2.507%	14	1,173	-11.224%
2026-08-06	23.5500	25.1300	23.5500	25.1300	+8.319%	14	1,163	-13.450%
2026-08-05	22.8500	23.3500	22.8500	23.2000	-2.439%	14	1,169	-6.250%
2026-08-04	20.5500	23.8800	20.5500	23.7800	+14.162%	141	1,166	-8.537%
2026-08-03	18.9000	21.8000	18.8500	20.8300	+32.254%	60	1,143	+4.417%
2026-07-31	14.0000	15.7500	14.0000	15.7500	+11.307%	28	1,156	+38.095%
2026-07-30	12.0000	14.6800	11.9500	14.1500	+47.396%	445	1,149	+53.710%
2026-07-29	9.8000	9.8000	9.6000	9.6000	-9.774%	15	1,438	+126.563%
2026-07-28	10.6400	10.6400	10.6400	10.6400	+12.593%	1	1,440	+104.417%
2026-07-27	9.4500	9.4500	9.4500	9.4500	-1.563%	1	1,439	+130.159%
2026-07-23	9.6000	9.6000	9.6000	9.6000	-10.280%	4	1,438	+126.563%
2026-07-22	10.7000	10.7000	10.7000	10.7000	-15.748%	10	1,435	+103.271%
2026-07-20	12.2000	13.0000	12.2000	12.7000	+5.922%	26	1,443	+71.260%
2026-07-17	12.1600	12.1600	11.9900	11.9900	-9.646%	3	1,441	+81.401%
2026-07-16	13.0500	13.3500	13.0500	13.2700	+8.327%	4	1,443	+63.904%
2026-07-15	11.1000	12.2500	11.1000	12.2500	+11.364%	30	1,443	+77.551%
2026-07-14	10.7000	11.0000	10.7000	11.0000	+0.733%	26	1,426	+97.727%
2026-07-10	11.0000	11.0000	10.9200	10.9200	+2.535%	2	1,426	+99.176%
2026-07-09	10.1000	10.7000	10.0300	10.6500	+3.398%	28	1,425	+104.225%
2026-07-08	10.5500	10.5500	10.2000	10.3000	-13.445%	81	1,420	+111.165%
2026-07-07	12.2000	12.2000	11.9000	11.9000	+3.030%	69	1,390	+82.773%
2026-07-06	11.4500	11.5500	10.7600	11.5500	-8.696%	50	1,379	+88.312%
2026-07-02	12.0000	12.6500	11.6000	12.6500	+1.281%	17	1,352	+71.937%
2026-07-01	11.3000	12.4900	11.3000	12.4900	+27.189%	6	1,352	+74.139%
2026-06-30	9.7700	9.8200	9.7700	9.8200	+1.029%	2	1,355	+121.487%
2026-06-29	9.8000	9.8000	9.7200	9.7200	-0.308%	12	1,353	+123.765%
2026-06-26	10.2000	10.2000	9.5800	9.7500	+12.717%	4	1,341	+123.077%
2026-06-25	8.6500	8.6500	8.6500	8.6500	-4.945%	1	1,339	+151.445%
2026-06-24	9.4000	10.4000	9.1000	9.1000	-11.133%	3	1,338	+139.011%
2026-06-23	10.2400	10.2400	10.2400	10.2400	+7.789%	1	1,337	+112.402%
2026-06-22	9.3600	9.5000	9.3600	9.5000	-14.568%	3	1,336	+128.947%
2026-06-18	10.6500	11.1200	10.0000	11.1200	+10.757%	14	1,322	+95.594%
2026-06-17	11.1500	11.5000	10.0400	10.0400	-14.553%	14	1,322	+116.633%
2026-06-16	11.7500	11.7500	11.7500	11.7500	-6.000%	1	1,322	+85.106%
2026-06-15	12.9000	12.9000	12.5000	12.5000	+3.306%	6	1,321	+74.000%
2026-06-12	11.5000	12.1000	11.5000	12.1000	+12.037%	10	1,318	+79.752%
2026-06-11	11.5100	11.5100	10.8000	10.8000	-16.149%	5	1,310	+101.389%
2026-06-09	14.0500	14.0500	12.8500	12.8800	-8.000%	18	1,305	+68.866%
2026-06-08	14.0000	14.0000	13.9500	14.0000	-3.448%	4	1,301	+55.357%
2026-06-05	15.5000	15.5000	14.5000	14.5000	-12.121%	6	1,302	+50.000%
2026-06-04	16.5000	16.5000	16.5000	16.5000	+2.230%	1	1,299	+31.818%
2026-06-03	16.5000	16.5000	15.5000	16.1400	-11.416%	4	1,298	+34.758%
2026-06-02	19.6000	19.6000	18.2200	18.2200	-16.422%	58	1,294	+19.374%
2026-06-01	19.8500	22.2500	19.8500	21.8000	+45.333%	68	1,265	-0.229%
2026-05-29	14.0000	15.0000	14.0000	15.0000	+15.385%	27	1,262	+45.000%
2026-05-28	11.9000	13.0000	11.9000	13.0000	+22.295%	7	1,283	+67.308%
2026-05-27	10.6500	10.6500	10.6300	10.6300	+0.283%	4	1,285	+104.610%
2026-05-26	11.5500	11.5500	10.6000	10.6000	-3.636%	6	1,283	+105.189%
2026-05-22	10.8000	11.0000	10.8000	11.0000	-0.452%	4	1,278	+97.727%
2026-05-21	10.6000	11.0500	10.6000	11.0500	+1.376%	203	1,278	+96.833%
2026-05-20	10.0000	10.9000	10.0000	10.9000	+2.347%	2	1,278	+99.541%
2026-05-19	10.6500	10.6500	10.6500	10.6500	-7.391%	1	1,477	+104.225%
2026-05-18	11.0500	11.5000	10.7500	11.5000	+9.005%	5	1,477	+89.130%
2026-05-15	9.9600	10.6500	9.9200	10.5500	+15.049%	7	1,477	+106.161%
2026-05-14	8.3000	9.1700	8.3000	9.1700	+14.197%	2	1,474	+137.186%
2026-05-13	8.0300	8.0300	8.0300	8.0300	-7.701%	2	1,475	+170.859%
2026-05-08	9.0000	9.0000	8.7000	8.7000	-6.952%	5	1,475	+150.000%
2026-05-07	9.2700	9.9500	9.2700	9.3500	+8.343%	9	1,478	+132.620%
2026-05-06	7.9500	8.6300	7.9500	8.6300	+1.054%	2	1,470	+152.028%
2026-05-05	8.3400	8.5400	8.3400	8.5400	-4.581%	4	1,469	+154.684%
2026-05-01	8.9500	8.9500	8.9500	8.9500	-1.105%	1	1,470	+143.017%
2026-04-30	8.9000	9.2000	8.6000	9.0500	-23.950%	34	1,470	+140.331%
2026-04-29	11.6000	12.0500	11.6000	11.9000	-0.833%	43	1,442	+82.773%
2026-04-28	11.8200	12.2000	11.8200	12.0000	+2.302%	52	1,437	+81.250%
2026-04-27	11.2800	12.0000	11.2800	11.7300	+3.076%	10	1,439	+85.422%
2026-04-24	10.9000	11.3800	10.4000	11.3800	+3.455%	18	1,433	+91.125%
2026-04-23	10.5000	11.0000	10.1600	11.0000	-7.095%	67	1,420	+97.727%
2026-04-22	10.5000	12.0500	10.5000	11.8400	+3.860%	22	1,399	+83.699%
2026-04-21	11.0000	11.4000	11.0000	11.4000	+15.152%	2	1,378	+90.789%
2026-04-20	10.1600	10.5000	9.9000	9.9000	-10.811%	43	1,378	+119.697%
2026-04-17	11.9000	11.9000	11.1000	11.1000	+1.835%	8	1,365	+95.946%
2026-04-16	10.9000	11.0000	10.9000	10.9000	+9.000%	6	1,363	+99.541%
2026-04-15	8.5700	10.3000	8.5700	10.0000	+18.343%	29	1,357	+117.500%
2026-04-14	8.6000	8.6000	8.3000	8.4500	+22.464%	19	1,343	+157.396%
2026-04-13	6.5000	6.9000	6.5000	6.9000	+44.050%	2	1,337	+215.217%
2026-04-09	4.7000	4.7900	4.7000	4.7900	-0.208%	3	1,333	+354.071%
2026-03-30	4.8000	4.8000	4.8000	4.8000	+0.629%	3	1,330	+353.125%
2026-03-27	4.7500	4.7700	4.6500	4.7700	-3.636%	39	1,327	+355.975%
2026-03-26	5.2000	5.2000	4.9000	4.9500	-2.941%	49	1,363	+339.394%
2026-03-25	5.3500	5.3500	5.0000	5.1000	-5.028%	107	1,315	+326.471%
2026-03-24	5.3300	5.3700	5.2500	5.3700	-11.967%	222	1,214	+305.028%
2026-03-20	6.4500	6.4500	6.1000	6.1000	-3.937%	184	1,074	+256.557%
2026-03-19	6.2500	6.3500	6.2500	6.3500	-6.618%	200	1,255	+242.520%
2026-03-18	6.8000	6.8000	6.8000	6.8000	-4.628%	1	1,167	+219.853%
2026-03-17	7.1600	7.1600	7.0000	7.1300	-5.438%	8	1,167	+205.049%
2026-03-16	7.5500	7.5500	7.5400	7.5400	-0.132%	51	1,170	+188.462%
2026-03-13	7.5000	7.5700	7.5000	7.5500	-12.005%	16	1,169	+188.079%
2026-03-12	8.4000	8.7000	8.4000	8.5800	+0.941%	5	1,168	+153.497%
2026-03-11	8.7500	8.7500	8.4000	8.5000	-9.091%	9	1,167	+155.882%
2026-03-09	9.4500	9.4500	9.3500	9.3500	-6.500%	2	1,163	+132.620%
2026-03-06	10.0000	10.0000	10.0000	10.0000	-9.091%	1	1,161	+117.500%
2026-03-05	11.0000	11.0000	10.8500	11.0000	+11.111%	6	1,160	+97.727%
2026-03-03	9.3000	9.9000	9.3000	9.9000	+4.541%	2	1,158	+119.697%
2026-03-02	9.2000	9.4700	9.2000	9.4700	+6.404%	51	1,158	+129.673%
2026-02-25	8.6100	8.9000	8.6100	8.9000	+17.881%	4	1,105	+144.382%
2026-02-23	7.5500	7.5500	7.5500	7.5500	-9.036%	2	1,105	+188.079%
2026-02-20	8.3000	8.3000	8.3000	8.3000	-5.896%	5	1,103	+162.048%
2026-02-19	8.8200	8.8200	8.8200	8.8200	+5.000%	1	1,098	+146.599%
2026-02-18	8.3500	8.4000	8.3000	8.4000	+3.067%	21	1,098	+158.929%
2026-02-17	8.7000	8.7000	8.1500	8.1500	-6.322%	7	1,100	+166.871%
2026-02-13	8.8800	8.8800	8.7000	8.7000	-1.136%	75	1,057	+150.000%
2026-02-12	8.7500	8.8000	8.7500	8.8000	-3.825%	6	1,057	+147.159%
2026-02-11	9.0500	9.1500	9.0500	9.1500	-5.864%	25	1,056	+137.705%
2026-02-10	11.0000	11.0000	9.7200	9.7200	+0.725%	4	1,033	+123.765%
2026-02-09	9.4800	9.6500	9.4800	9.6500	+12.865%	104	1,031	+125.389%
2026-02-06	7.8000	8.5500	7.7000	8.5500	+11.039%	103	1,133	+154.386%
2026-02-05	8.0000	8.1000	7.6000	7.7000	-16.304%	28	1,034	+182.468%
2026-02-04	9.4600	9.5500	9.2000	9.2000	+5.747%	12	1,019	+136.413%
2026-02-03	9.1000	9.1000	8.7000	8.7000	-12.563%	575	1,018	+150.000%
2026-02-02	10.4500	10.7500	9.9500	9.9500	-7.442%	116	1,145	+118.593%
2026-01-30	10.4900	10.7500	10.4900	10.7500	+0.750%	102	1,044	+102.326%
2026-01-29	11.0000	12.2000	10.1500	10.6700	-38.395%	351	952	+103.843%
2026-01-27	17.0500	17.5500	17.0500	17.3200	+2.183%	250	714	+25.577%
2026-01-26	15.2000	16.9500	15.0000	16.9500	+6.137%	8	797	+28.319%
2026-01-23	12.7000	16.1500	12.7000	15.9700	+26.746%	18	801	+36.193%
2026-01-22	12.0500	12.7000	12.0500	12.6000	+8.527%	6	792	+72.619%
2026-01-21	11.6500	12.0000	11.6100	11.6100	-5.610%	55	790	+87.339%
2026-01-20	12.3800	12.4100	12.3000	12.3000	-10.870%	4	787	+76.829%
2026-01-16	13.8000	13.8000	13.8000	13.8000	+3.371%	5	791	+57.609%
2026-01-15	13.4500	13.4500	13.3500	13.3500	+0.831%	3	791	+62.921%
2026-01-14	14.3500	14.3500	13.1600	13.2400	-11.615%	18	788	+64.275%
2026-01-13	14.4000	14.9800	14.3100	14.9800	-5.489%	88	773	+45.194%
2026-01-09	15.7000	15.8500	15.7000	15.8500	-0.938%	12	722	+37.224%
2026-01-08	16.0000	16.0000	16.0000	16.0000	-3.323%	5	710	+35.938%
2026-01-07	17.4500	17.6000	16.4500	16.5500	+7.537%	251	710	+31.420%
2026-01-06	15.3000	15.5500	15.3000	15.3900	-0.710%	116	638	+41.326%
2026-01-05	15.5000	15.5000	15.5000	15.5000	-2.516%	2	542	+40.323%
2026-01-02	15.9700	15.9800	15.8800	15.9000	-7.826%	142	542	+36.792%
2025-12-31	17.5400	17.5400	17.2500	17.2500	-1.989%	17	413	+26.087%
2025-12-29	17.6000	17.6000	17.6000	17.6000	-3.773%	1	413	+23.580%
2025-12-26	18.2500	18.2900	18.2500	18.2900	-2.713%	2	412	+18.917%
2025-12-24	18.6800	18.8000	18.6800	18.8000	+0.267%	31	403	+15.691%
2025-12-19	18.7500	18.7500	18.7500	18.7500	+3.591%	1	403	+16.000%
2025-12-17	17.9000	18.1000	17.9000	18.1000	-1.093%	52	402	+20.166%
2025-12-16	17.7900	18.3000	17.7900	18.3000	+1.667%	44	357	+18.852%
2025-12-15	18.9900	18.9900	18.0000	18.0000	-8.861%	3	315	+20.833%
2025-12-12	20.0400	20.0500	19.7500	19.7500	0.000%	7	313	+10.127%
2025-12-10	20.1000	20.1000	19.7500	19.7500	-11.236%	33	310	+10.127%
2025-12-08	22.2500	22.2500	22.2500	22.2500	+11.250%	5	286	-2.247%
2025-12-05	20.0000	20.0000	20.0000	20.0000	+2.617%	1	291	+8.750%
2025-12-03	19.0000	19.4900	18.7500	19.4900	-7.190%	3	291	+11.596%
2025-12-01	21.0000	21.0000	21.0000	21.0000	-6.667%	1	291	+3.571%
2025-11-28	22.5000	22.5000	22.5000	22.5000	+22.616%	1	290	-3.333%
2025-11-21	20.0000	20.0000	18.3500	18.3500	-12.411%	71	290	+18.529%
2025-11-20	22.5000	22.6000	20.9500	20.9500	-7.013%	200	278	+3.819%
2025-11-19	23.3000	23.3000	22.5300	22.5300	-5.929%	62	154	-3.462%
2025-11-18	23.8000	23.9500	23.8000	23.9500	-11.624%	51	98	-9.186%
2025-11-14	25.5000	27.1000	25.5000	27.1000	+3.356%	7	47	-19.742%
2025-11-13	26.2200	26.2200	26.2200	26.2200	+0.846%	20	44	-17.048%
2025-11-12	25.4900	26.0000	25.4900	26.0000	+6.122%	6	44	-16.346%
2025-11-07	24.4500	24.5000	24.3000	24.5000	-2.000%	5	44	-11.224%
2025-11-06	25.0000	25.0000	25.0000	25.0000	-4.215%	1	42	-13.000%
2025-11-05	26.6500	26.6500	26.1000	26.1000	-8.485%	3	41	-16.667%
2025-11-03	28.7500	28.7500	28.5200	28.5200	+1.857%	2	37	-23.738%
2025-10-31	28.1500	28.1500	28.0000	28.0000	-3.282%	4	37	-22.321%
2025-10-30	32.2000	32.2000	28.9500	28.9500	-13.762%	14	35	-24.870%
2025-10-29	34.7000	34.7000	33.5700	33.5700	-4.332%	12	23	-35.210%
2025-10-28	34.1500	35.0900	33.8000	35.0900	+46.820%	10	11	-38.017%
2025-10-21	23.9000	23.9000	23.9000	23.9000	-0.994%	1	2	-8.996%
2025-10-13	24.1400	24.1400	24.1400	24.1400	0.000%	1	1	-9.901%