Dark

MSFT20280121C775
MSFT Jan 21 2028 775.00 Call (MSFT280121C00775000)
option OPRA

EOD

Sep 25, 2026

18.70+17.462%(+2.78)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	18.8500	18.8500	18.7000	18.7000	+17.462%	2	1,304	0.000%
2026-09-24	15.9100	15.9300	15.9100	15.9200	-1.728%	7	1,304	+17.462%
2026-09-23	16.2000	16.2000	16.2000	16.2000	-0.613%	1	1,303	+15.432%
2026-09-15	16.3000	16.3000	16.3000	16.3000	-8.939%	2	1,302	+14.724%
2026-09-14	18.0000	18.0000	17.9000	17.9000	+10.836%	2	1,302	+4.469%
2026-09-10	16.1500	16.1500	16.1500	16.1500	-18.228%	1	1,301	+15.789%
2026-09-03	19.7500	19.7500	19.7500	19.7500	-8.565%	1	1,300	-5.316%
2026-08-28	21.6000	21.6000	21.6000	21.6000	+32.923%	1	1,299	-13.426%
2026-08-24	16.2400	16.2500	16.2400	16.2500	+6.348%	5	1,298	+15.077%
2026-08-20	15.2800	15.2800	15.2800	15.2800	-9.048%	1	1,298	+22.382%
2026-08-19	16.5000	16.8500	16.4600	16.8000	+3.704%	4	1,298	+11.310%
2026-08-18	16.1500	16.2000	16.1500	16.2000	-10.448%	6	1,299	+15.432%
2026-08-13	18.3000	18.3000	18.0900	18.0900	-14.428%	22	1,299	+3.372%
2026-08-11	21.6000	21.6000	21.1000	21.1400	-5.835%	24	1,303	-11.542%
2026-08-07	22.4500	22.4500	22.4500	22.4500	+1.309%	2	1,304	-16.704%
2026-08-06	22.1600	22.1600	22.1600	22.1600	+5.524%	1	1,304	-15.614%
2026-08-04	21.0000	21.0000	21.0000	21.0000	+13.514%	1	1,305	-10.952%
2026-08-03	17.4700	18.5000	17.4700	18.5000	+39.098%	9	1,305	+1.081%
2026-07-31	13.0000	13.4000	13.0000	13.3000	+6.400%	6	1,307	+40.602%
2026-07-30	12.5000	12.5000	12.5000	12.5000	+35.135%	18	1,308	+49.600%
2026-07-28	9.2500	9.2500	9.2500	9.2500	+1.093%	1	1,322	+102.162%
2026-07-27	9.1500	9.1500	9.1500	9.1500	+7.018%	1	1,322	+104.372%
2026-07-23	8.5000	8.5500	8.5000	8.5500	-19.340%	4	1,322	+118.713%
2026-07-20	10.6000	10.6000	10.6000	10.6000	+6.000%	1	1,322	+76.415%
2026-07-17	10.0000	10.0000	10.0000	10.0000	-15.683%	1	1,322	+87.000%
2026-07-16	10.5000	11.8600	10.4500	11.8600	+16.389%	18	1,321	+57.673%
2026-07-13	10.1900	10.1900	10.1900	10.1900	-6.083%	25	1,320	+83.513%
2026-07-07	10.9500	10.9500	10.8500	10.8500	+5.034%	56	1,340	+72.350%
2026-07-06	10.5000	10.6000	10.3000	10.3300	+0.291%	71	1,302	+81.026%
2026-07-02	10.3000	10.3500	10.3000	10.3000	-4.186%	27	1,277	+81.553%
2026-07-01	9.6000	10.7500	9.6000	10.7500	+9.026%	97	1,277	+73.953%
2026-06-29	9.8600	9.8600	9.8600	9.8600	+9.556%	1	1,213	+89.655%
2026-06-26	9.1000	10.5000	8.8500	9.0000	-17.808%	94	1,213	+107.778%
2026-06-16	10.9500	10.9500	10.9500	10.9500	-4.367%	1	1,183	+70.776%
2026-06-15	11.4500	11.4500	11.4500	11.4500	+10.096%	1	1,183	+63.319%
2026-06-12	10.4500	10.4500	10.4000	10.4000	+7.216%	19	1,183	+79.808%
2026-06-11	9.7000	9.7000	9.7000	9.7000	-19.901%	5	1,173	+92.784%
2026-06-08	12.2000	12.2000	12.1100	12.1100	-8.947%	6	1,171	+54.418%
2026-06-05	13.3500	13.3500	13.3000	13.3000	-6.338%	6	1,170	+40.602%
2026-06-04	14.2000	14.2000	14.2000	14.2000	-1.320%	1	1,167	+31.690%
2026-06-03	14.5500	14.5500	14.3900	14.3900	-15.103%	4	1,168	+29.951%
2026-06-02	16.8500	17.0300	16.8500	16.9500	-11.719%	9	1,166	+10.324%
2026-06-01	19.1500	19.3500	18.8500	19.2000	+37.143%	14	1,161	-2.604%
2026-05-29	13.5000	14.0000	13.5000	14.0000	+22.699%	63	1,155	+33.571%
2026-05-28	11.4100	11.4100	11.4100	11.4100	+15.603%	1	1,130	+63.891%
2026-05-27	9.8700	9.8700	9.8700	9.8700	+5.000%	1	1,130	+89.463%
2026-05-19	9.4000	9.4000	9.4000	9.4000	+4.444%	1	1,129	+98.936%
2026-05-15	9.0000	9.0000	9.0000	9.0000	+5.882%	2	1,129	+107.778%
2026-05-07	8.9200	8.9200	8.2000	8.5000	+15.646%	12	1,129	+120.000%
2026-05-05	7.3500	7.3500	7.3500	7.3500	-12.915%	1	1,129	+154.422%
2026-05-01	8.4400	8.4400	8.4400	8.4400	+6.835%	1	1,129	+121.564%
2026-04-30	7.6900	7.9000	7.6000	7.9000	-24.762%	90	1,129	+136.709%
2026-04-29	10.5000	10.5000	10.5000	10.5000	+5.847%	2	1,124	+78.095%
2026-04-24	9.2500	9.9200	9.2500	9.9200	+5.757%	25	1,124	+88.508%
2026-04-22	9.3800	9.3800	9.3800	9.3800	+3.646%	2	1,104	+99.360%
2026-04-20	9.0500	9.0500	9.0500	9.0500	-15.814%	1	1,105	+106.630%
2026-04-17	9.7900	10.7500	9.7900	10.7500	+27.824%	4	1,105	+73.953%
2026-04-15	7.4500	8.4100	7.4500	8.4100	+13.649%	7	1,104	+122.354%
2026-04-14	7.3000	7.4000	7.3000	7.4000	+59.140%	12	1,105	+152.703%
2026-04-10	4.6500	4.6500	4.6500	4.6500	+6.407%	1	1,111	+302.151%
2026-03-31	4.3600	4.3700	4.3600	4.3700	+5.301%	24	1,111	+327.918%
2026-03-27	4.1500	4.1500	4.1500	4.1500	-6.742%	10	1,091	+350.602%
2026-03-25	4.4500	4.4500	4.4500	4.4500	-2.198%	2	1,091	+320.225%
2026-03-24	4.5500	4.5500	4.5500	4.5500	-14.953%	1	1,091	+310.989%
2026-03-20	5.2500	5.3500	5.2500	5.3500	-0.187%	75	1,091	+249.533%
2026-03-19	5.3600	5.3600	5.3600	5.3600	-14.240%	40	1,091	+248.881%
2026-03-16	6.2500	6.2500	6.2500	6.2500	-13.793%	1	1,091	+199.200%
2026-03-12	7.2500	7.2500	7.2500	7.2500	-5.844%	1	1,091	+157.931%
2026-03-10	7.7000	7.7000	7.7000	7.7000	-7.229%	9	1,090	+142.857%
2026-03-02	8.3000	8.3000	8.3000	8.3000	+6.547%	1	1,090	+125.301%
2026-02-27	7.7900	7.7900	7.7900	7.7900	+18.569%	2	1,090	+140.051%
2026-02-24	6.5700	6.5700	6.5700	6.5700	-5.468%	3	1,090	+184.627%
2026-02-17	7.1000	7.1000	6.9000	6.9500	-6.711%	46	1,090	+169.065%
2026-02-13	7.4500	7.4500	7.4500	7.4500	-1.974%	4	1,087	+151.007%
2026-02-12	7.6000	7.6000	7.6000	7.6000	+10.949%	4	1,087	+146.053%
2026-02-06	6.8500	6.8500	6.8500	6.8500	0.000%	1	1,087	+172.993%
2026-02-05	7.0000	7.0000	6.8500	6.8500	-9.272%	10	1,086	+172.993%
2026-02-03	7.7500	7.8000	7.5500	7.5500	-10.119%	10	1,078	+147.682%
2026-02-02	8.5500	8.5500	8.4000	8.4000	-10.160%	3	1,078	+122.619%
2026-01-30	9.3500	9.3500	9.3500	9.3500	-6.030%	1	1,078	+100.000%
2026-01-29	9.6000	9.9500	8.8600	9.9500	-36.865%	4	1,078	+87.940%
2026-01-28	15.7600	15.7600	15.7600	15.7600	+12.331%	2	1,078	+18.655%
2026-01-23	11.0300	14.0300	11.0300	14.0300	+39.602%	32	1,078	+33.286%
2026-01-22	10.0500	10.0500	10.0500	10.0500	+4.470%	29	1,053	+86.070%
2026-01-21	9.7500	9.7500	9.6200	9.6200	-9.925%	9	1,053	+94.387%
2026-01-20	10.6800	10.6800	10.6800	10.6800	-7.931%	1	1,054	+75.094%
2026-01-16	11.8500	11.8500	11.6000	11.6000	-9.728%	2	1,055	+61.207%
2026-01-12	12.8500	12.8500	12.8500	12.8500	-3.019%	1	1,055	+45.525%
2026-01-05	13.1500	13.2500	13.1500	13.2500	-17.342%	17	1,054	+41.132%
2025-12-22	16.0300	16.0300	16.0300	16.0300	-7.821%	2	1,054	+16.656%
2025-12-10	17.3900	17.3900	17.3900	17.3900	-9.896%	4	1,054	+7.533%
2025-12-09	19.3000	19.3000	19.3000	19.3000	+4.324%	9	1,050	-3.109%
2025-12-02	18.5000	18.5000	18.5000	18.5000	+1.370%	1	1,059	+1.081%
2025-12-01	18.2500	18.2500	18.2500	18.2500	-5.195%	1	1,059	+2.466%
2025-11-28	19.2500	19.2500	19.2500	19.2500	+4.620%	1	1,060	-2.857%
2025-11-26	18.4000	18.4000	18.4000	18.4000	+12.883%	1	1,059	+1.630%
2025-11-25	14.4500	16.3000	14.4500	16.3000	+5.161%	12	1,059	+14.724%
2025-11-24	15.2000	15.5000	15.2000	15.5000	-13.889%	11	1,059	+20.645%
2025-11-20	19.0000	19.0000	18.0000	18.0000	-7.025%	11	1,059	+3.889%
2025-11-19	19.4400	19.4400	19.3600	19.3600	-8.894%	2	1,064	-3.409%
2025-11-18	20.6300	21.2500	19.7800	21.2500	-6.470%	6	1,064	-12.000%
2025-11-14	22.7200	22.7200	22.7200	22.7200	+2.112%	1	1,063	-17.694%
2025-11-13	23.8500	23.8500	22.2500	22.2500	+0.225%	1,537	1,063	-15.955%
2025-11-12	22.1100	22.2000	22.1100	22.2000	+3.016%	4	81	-15.766%
2025-11-06	21.6500	22.1000	21.5500	21.5500	-15.357%	3	81	-13.225%
2025-10-30	25.4300	25.4600	25.4300	25.4600	-14.103%	20	79	-26.551%
2025-10-29	29.6400	29.6400	29.6400	29.6400	-2.339%	22	61	-36.910%
2025-10-28	30.3500	30.3500	30.3500	30.3500	+20.055%	1	39	-38.386%
2025-10-27	25.2800	25.2800	25.2800	25.2800	+7.437%	1	38	-26.028%
2025-10-24	23.5300	23.5300	23.5300	23.5300	+13.125%	1	38	-20.527%
2025-10-20	20.8000	20.8000	20.8000	20.8000	-2.164%	36	38	-10.096%
2025-10-17	21.2600	21.2600	21.2600	21.2600	0.000%	2	2	-12.041%