Dark

MSFT20280121C760
MSFT Jan 21 2028 760.00 Call (MSFT280121C00760000)
option OPRA

EOD

Sep 28, 2026

20.90-6.488%(-1.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	20.7000	20.9000	20.7000	20.9000	-6.488%	3	681	0.000%
2026-09-25	20.4500	22.4000	20.4500	22.3500	+28.448%	13	680	-6.488%
2026-09-24	17.2900	17.4000	17.2900	17.4000	-7.692%	2	680	+20.115%
2026-09-23	18.8500	18.8500	18.8500	18.8500	+6.618%	1	680	+10.875%
2026-09-10	17.6800	17.6800	17.6800	17.6800	-0.282%	1	681	+18.213%
2026-09-02	17.7300	17.7300	17.7300	17.7300	-4.933%	2	680	+17.879%
2026-08-26	18.5300	18.6500	18.5300	18.6500	+7.493%	8	679	+12.064%
2026-08-17	17.4500	17.4500	17.3500	17.3500	-11.344%	2	679	+20.461%
2026-08-14	19.5700	19.5700	19.5700	19.5700	-2.637%	1	680	+6.796%
2026-08-13	20.2500	20.2500	20.1000	20.1000	-1.131%	2	680	+3.980%
2026-08-12	21.6000	21.6000	20.3300	20.3300	-9.443%	8	679	+2.804%
2026-08-11	22.8000	22.8500	22.4500	22.4500	+1.676%	6	678	-6.904%
2026-08-05	22.6000	22.6000	22.0800	22.0800	+0.136%	6	676	-5.344%
2026-08-04	22.0500	22.0500	22.0500	22.0500	+37.127%	3	676	-5.215%
2026-08-03	16.0800	16.0800	16.0800	16.0800	+57.647%	10	679	+29.975%
2026-07-28	9.6000	10.2000	9.6000	10.2000	+12.088%	6	679	+104.902%
2026-07-27	9.1500	9.1700	9.1000	9.1000	-23.207%	29	673	+129.670%
2026-07-07	11.8500	11.8500	11.8500	11.8500	+7.727%	7	661	+76.371%
2026-07-06	11.0000	11.0000	11.0000	11.0000	0.000%	10	654	+90.000%
2026-07-02	11.5500	11.5500	10.9500	11.0000	-5.172%	446	464	+90.000%
2026-07-01	11.3500	11.6000	11.3500	11.6000	+19.588%	32	464	+80.172%
2026-06-29	9.7000	9.7000	9.7000	9.7000	+7.182%	10	432	+115.464%
2026-06-26	9.7000	9.8000	9.0000	9.0500	+10.907%	47	432	+130.939%
2026-06-25	8.1600	8.1600	8.1600	8.1600	-8.827%	1	420	+156.127%
2026-06-22	8.9500	8.9500	8.9500	8.9500	-19.369%	1	420	+133.520%
2026-06-11	11.1000	11.1000	11.1000	11.1000	-19.273%	7	420	+88.288%
2026-06-08	13.0500	13.7500	12.9500	13.7500	-2.827%	11	420	+52.000%
2026-06-05	14.2000	14.2000	14.1500	14.1500	-21.389%	2	420	+47.703%
2026-06-02	18.0000	18.1600	17.9000	18.0000	+71.429%	28	420	+16.111%
2026-05-18	10.5000	10.5000	10.5000	10.5000	-0.943%	10	409	+99.048%
2026-05-15	10.5000	10.6000	10.5000	10.6000	+21.005%	20	409	+97.170%
2026-05-14	8.1000	8.7600	8.1000	8.7600	+11.592%	2	409	+138.584%
2026-05-13	7.8500	7.8500	7.8500	7.8500	-3.681%	2	411	+166.242%
2026-05-12	8.1500	8.1500	8.1500	8.1500	-2.043%	11	411	+156.442%
2026-04-30	8.3200	8.3200	8.3200	8.3200	-27.652%	2	411	+151.202%
2026-04-28	11.1500	11.5500	11.1000	11.5000	+4.545%	72	409	+81.739%
2026-04-17	11.0000	11.0000	11.0000	11.0000	+136.559%	2	395	+90.000%
2026-04-09	4.6500	4.6500	4.6500	4.6500	-1.064%	1	395	+349.462%
2026-04-06	4.7000	4.7000	4.7000	4.7000	-6.000%	1	395	+344.681%
2026-04-02	5.0000	5.0000	5.0000	5.0000	+5.263%	1	394	+318.000%
2026-03-31	4.7500	4.7500	4.7500	4.7500	+5.556%	8	394	+340.000%
2026-03-27	4.4500	4.5000	4.4500	4.5000	-1.316%	23	386	+364.444%
2026-03-26	4.8000	4.8000	4.5600	4.5600	-2.979%	14	384	+358.333%
2026-03-25	4.7500	4.8000	4.7000	4.7000	-10.476%	6	382	+344.681%
2026-03-24	5.2500	5.2500	5.2500	5.2500	-7.895%	1	378	+298.095%
2026-03-20	5.6500	5.7000	5.6500	5.7000	-6.557%	12	377	+266.667%
2026-03-19	6.1000	6.1000	6.1000	6.1000	-1.613%	1	377	+242.623%
2026-03-18	6.5500	6.5500	6.2000	6.2000	-13.287%	3	376	+237.097%
2026-03-13	7.1500	7.1500	7.1500	7.1500	-20.819%	1	376	+192.308%
2026-03-09	8.8000	9.0600	8.8000	9.0300	-12.500%	22	375	+131.451%
2026-03-05	10.3200	10.3200	10.3200	10.3200	+12.174%	10	357	+102.519%
2026-03-03	9.1500	9.2000	8.7800	9.2000	+7.855%	6	361	+127.174%
2026-02-27	8.5300	8.5300	8.5300	8.5300	-6.264%	1	360	+145.018%
2026-02-26	9.1000	9.1000	9.1000	9.1000	+27.989%	5	360	+129.670%
2026-02-23	7.1100	7.1100	7.1100	7.1100	-9.427%	1	360	+193.952%
2026-02-20	7.8500	7.8500	7.8500	7.8500	-1.875%	1	359	+166.242%
2026-02-19	8.3000	8.3000	8.0000	8.0000	+1.911%	12	358	+161.250%
2026-02-17	7.8500	7.8500	7.8500	7.8500	-8.187%	2	357	+166.242%
2026-02-13	8.1100	8.6500	8.1100	8.5500	+1.183%	11	362	+144.444%
2026-02-12	8.6000	8.6000	8.4500	8.4500	+10.747%	2	362	+147.337%
2026-02-06	7.4300	7.6300	7.4300	7.6300	+5.972%	6	363	+173.919%
2026-02-05	7.8200	7.8200	7.1500	7.2000	-17.051%	41	362	+190.278%
2026-02-04	8.6700	8.6800	8.6700	8.6800	-3.556%	2	378	+140.783%
2026-02-02	9.5000	9.5000	9.0000	9.0000	-11.765%	28	378	+132.222%
2026-01-30	10.0000	10.2000	10.0000	10.2000	-1.923%	11	360	+104.902%
2026-01-29	10.8000	10.8000	9.7000	10.4000	-37.462%	25	350	+100.962%
2026-01-28	16.6300	16.6300	16.6300	16.6300	+0.971%	1	342	+25.676%
2026-01-27	16.4700	16.4700	16.4700	16.4700	+45.110%	1	342	+26.897%
2026-01-22	11.3500	11.3500	11.3500	11.3500	+0.889%	5	342	+84.141%
2026-01-21	11.0000	11.2500	11.0000	11.2500	-3.846%	3	337	+85.778%
2026-01-20	11.7500	11.7500	11.7000	11.7000	-6.400%	2	336	+78.632%
2026-01-15	12.6000	12.6000	12.5000	12.5000	-7.749%	12	335	+67.200%
2026-01-14	13.5500	13.5500	13.5500	13.5500	-7.823%	1	323	+54.244%
2026-01-08	14.9500	14.9500	14.7000	14.7000	-10.638%	2	322	+42.177%
2026-01-07	16.4000	16.5000	16.4000	16.4500	+11.905%	42	321	+27.052%
2026-01-05	14.6500	14.7000	14.6500	14.7000	0.000%	2	309	+42.177%
2026-01-02	15.2000	15.2000	14.7000	14.7000	-9.816%	160	309	+42.177%
2025-12-31	16.3500	16.3500	16.3000	16.3000	-5.780%	15	354	+28.221%
2025-12-22	17.4700	17.6000	17.3000	17.3000	-1.705%	5	354	+20.809%
2025-12-19	17.6000	17.6000	17.6000	17.6000	-2.977%	1	356	+18.750%
2025-12-18	18.0000	18.1400	18.0000	18.1400	+2.486%	5	356	+15.215%
2025-12-15	17.7100	17.7100	17.7000	17.7000	-5.600%	2	355	+18.079%
2025-12-10	18.7500	18.7500	18.7500	18.7500	-11.222%	1	355	+11.467%
2025-12-08	21.1200	21.1200	21.1200	21.1200	+12.042%	2	354	-1.042%
2025-12-05	18.8800	18.9700	18.8500	18.8500	+1.344%	5	354	+10.875%
2025-12-04	18.6000	18.6000	18.6000	18.6000	-0.800%	1	351	+12.366%
2025-12-03	19.6100	19.6100	18.7500	18.7500	+14.679%	2	350	+11.467%
2025-11-25	16.3500	16.3500	16.3500	16.3500	-3.540%	1	349	+27.829%
2025-11-24	16.9500	16.9500	16.9500	16.9500	-13.077%	1	348	+23.304%
2025-11-20	20.5000	20.5000	19.5000	19.5000	-4.878%	4	349	+7.179%
2025-11-19	21.0500	21.0500	20.5000	20.5000	-18.164%	4	350	+1.951%
2025-11-17	25.4900	25.4900	25.0500	25.0500	+1.623%	5	350	-16.567%
2025-11-14	24.2400	24.6500	24.2400	24.6500	-5.916%	11	350	-15.213%
2025-11-13	26.5000	26.5000	26.2000	26.2000	+3.312%	5	346	-20.229%
2025-11-12	25.3600	25.3600	25.3600	25.3600	+2.922%	1	346	-17.587%
2025-11-10	24.6400	24.6400	24.6400	24.6400	-7.368%	1	346	-15.179%
2025-10-31	26.6000	26.6000	26.6000	26.6000	-3.413%	1	345	-21.429%
2025-10-30	28.3700	28.3700	27.5400	27.5400	-15.521%	12	344	-24.110%
2025-10-29	32.0500	32.6000	32.0300	32.6000	-0.458%	16	339	-35.890%
2025-10-28	32.7500	32.7500	32.7500	32.7500	+16.135%	21	346	-36.183%
2025-10-27	28.3400	28.3400	28.1100	28.2000	+12.530%	3	348	-25.887%
2025-10-23	25.0600	25.0600	25.0600	25.0600	+2.286%	1	348	-16.600%
2025-10-22	24.5000	24.5000	24.5000	24.5000	+6.291%	1	349	-14.694%
2025-10-21	23.0500	23.0500	23.0500	23.0500	+0.875%	1	349	-9.328%
2025-10-20	22.8500	22.8500	22.8500	22.8500	+0.440%	1	349	-8.534%
2025-10-16	22.7500	22.7500	22.7500	22.7500	-3.109%	1	348	-8.132%
2025-10-15	23.4000	23.4800	23.4000	23.4800	+8.956%	4	348	-10.988%
2025-10-14	21.5500	21.5500	21.5500	21.5500	-3.838%	1	352	-3.016%
2025-10-13	22.4100	22.4100	22.4100	22.4100	-5.443%	1	352	-6.738%
2025-10-10	23.9300	23.9300	23.1800	23.7000	+0.211%	54	352	-11.814%
2025-10-09	23.9900	24.0700	23.6500	23.6500	-3.705%	6	353	-11.628%
2025-10-08	24.5500	24.8500	24.5400	24.5600	+0.286%	7	354	-14.902%
2025-10-07	25.1800	25.1800	23.7000	24.4900	-4.411%	89	354	-14.659%
2025-10-06	22.3600	25.6600	22.3600	25.6200	+16.986%	56	317	-18.423%
2025-10-03	21.9700	23.7700	21.5800	21.9000	+1.860%	288	299	-4.566%
2025-10-02	22.0000	22.7100	20.5900	21.5000	-3.975%	172	172	-2.791%
2025-10-01	21.0000	22.4500	20.5000	22.3900	+2.706%	382	122	-6.655%
2025-09-30	21.2500	21.8000	21.2500	21.8000	+2.347%	20	34	-4.128%
2025-09-29	20.6000	21.5000	20.6000	21.3000	+4.668%	20	24	-1.878%
2025-09-26	20.7000	20.7000	19.9000	20.3500	+4.092%	17	12	+2.703%
2025-09-25	19.7000	20.4500	19.5500	19.5500	-4.634%	10	12	+6.905%
2025-09-24	20.5000	20.5000	20.5000	20.5000	0.000%	3	3	+1.951%