Dark

MSFT20280121C780
MSFT Jan 21 2028 780.00 Call (MSFT280121C00780000)
option OPRA

EOD

Sep 30, 2026

19.64-1.800%(-0.36)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	19.8000	19.9400	19.6400	19.6400	-1.800%	5	1,637	0.000%
2026-09-25	18.3000	20.0000	18.2000	20.0000	+28.205%	19	1,636	-1.800%
2026-09-23	15.7000	15.7500	15.6000	15.6000	-0.637%	34	1,638	+25.897%
2026-09-22	15.7000	15.7000	15.7000	15.7000	0.000%	2	1,607	+25.096%
2026-09-21	15.7000	15.7000	15.7000	15.7000	-12.778%	2	1,609	+25.096%
2026-09-14	18.0000	18.0000	18.0000	18.0000	+15.016%	15	1,609	+9.111%
2026-09-09	15.6500	15.6500	15.6500	15.6500	-7.396%	1	1,624	+25.495%
2026-09-04	16.9000	16.9000	16.9000	16.9000	-12.435%	1	1,625	+16.213%
2026-09-03	19.0000	19.3000	19.0000	19.3000	-2.525%	5	1,625	+1.762%
2026-08-31	19.8000	19.8000	19.8000	19.8000	-8.966%	1	1,620	-0.808%
2026-08-28	21.7500	21.7500	21.7500	21.7500	+20.833%	9	1,620	-9.701%
2026-08-27	18.0000	18.0000	18.0000	18.0000	+8.108%	1	1,621	+9.111%
2026-08-26	16.6500	16.6600	16.6000	16.6500	+3.416%	6	1,621	+17.958%
2026-08-24	16.1000	16.1000	16.1000	16.1000	+1.577%	5	1,620	+21.988%
2026-08-19	15.8500	15.8500	15.8500	15.8500	+1.603%	3	1,620	+23.912%
2026-08-18	15.7000	15.7500	15.6000	15.6000	+2.632%	12	1,619	+25.897%
2026-08-17	16.1800	16.1800	15.2000	15.2000	-17.166%	4	1,619	+29.211%
2026-08-14	17.8200	18.3500	17.8200	18.3500	+5.460%	15	1,618	+7.030%
2026-08-13	18.1500	18.1500	17.4000	17.4000	-8.276%	5	1,632	+12.874%
2026-08-12	18.9700	18.9700	18.9700	18.9700	-12.982%	3	1,631	+3.532%
2026-08-07	22.0000	22.0000	21.8000	21.8000	+3.318%	8	1,632	-9.908%
2026-08-06	20.1000	21.6000	20.1000	21.1000	+8.205%	107	1,630	-6.919%
2026-08-05	19.5000	19.5000	19.5000	19.5000	+0.103%	2	1,660	+0.718%
2026-08-04	19.6800	20.2500	19.4800	19.4800	+7.033%	34	1,658	+0.821%
2026-08-03	16.0500	18.2000	16.0500	18.2000	+40.976%	44	1,658	+7.912%
2026-07-31	12.6000	12.9100	12.0000	12.9100	+7.137%	15	1,662	+52.130%
2026-07-30	11.5600	12.3500	11.5600	12.0500	+33.889%	81	1,653	+62.988%
2026-07-29	9.0000	9.0000	9.0000	9.0000	+3.448%	15	1,692	+118.222%
2026-07-28	9.0800	9.0800	8.5500	8.7000	+0.578%	17	1,692	+125.747%
2026-07-27	8.6500	8.7000	8.6500	8.6500	+3.469%	47	1,679	+127.052%
2026-07-23	8.3600	8.3600	8.3600	8.3600	-19.615%	6	1,642	+134.928%
2026-07-21	10.4000	10.4000	10.4000	10.4000	+0.971%	1	1,636	+88.846%
2026-07-20	10.0000	10.3000	10.0000	10.3000	-1.905%	17	1,637	+90.680%
2026-07-17	10.2000	10.5000	9.7500	10.5000	-9.949%	15	1,630	+87.048%
2026-07-16	10.2500	11.6600	10.1300	11.6600	+20.579%	52	1,639	+68.439%
2026-07-14	9.5800	9.6800	9.5800	9.6700	+10.137%	4	1,619	+103.102%
2026-07-09	8.7800	8.7800	8.7800	8.7800	-5.996%	1	1,615	+123.690%
2026-07-08	9.3900	9.3900	9.3400	9.3400	-13.116%	15	1,616	+110.278%
2026-07-07	10.7500	10.7500	10.7500	10.7500	+4.878%	55	1,615	+82.698%
2026-07-06	10.0500	10.3500	10.0500	10.2500	-7.324%	17	1,590	+91.610%
2026-07-02	10.2500	11.0600	10.0000	11.0600	+5.837%	39	1,563	+77.577%
2026-07-01	10.2500	10.5500	10.2500	10.4500	+18.481%	86	1,563	+87.943%
2026-06-30	8.8200	8.8200	8.8200	8.8200	+1.379%	1	1,563	+122.676%
2026-06-29	8.7000	8.7000	8.7000	8.7000	+4.192%	2	1,564	+125.747%
2026-06-26	8.7700	9.4800	8.3500	8.3500	+10.890%	69	1,564	+135.210%
2026-06-25	7.4200	7.5300	7.4200	7.5300	-10.570%	12	1,596	+160.823%
2026-06-24	8.5000	8.5500	8.4200	8.4200	-3.881%	56	1,584	+133.254%
2026-06-23	8.8000	9.1000	8.7600	8.7600	+6.569%	6	1,539	+124.201%
2026-06-22	9.0500	9.0500	8.2200	8.2200	-12.739%	16	1,535	+138.929%
2026-06-18	8.8900	9.4200	8.8500	9.4200	+1.290%	17	1,521	+108.493%
2026-06-17	9.7000	9.7000	9.2500	9.3000	-17.989%	20	1,521	+111.183%
2026-06-15	11.6800	11.8900	11.3400	11.3400	+5.685%	12	1,521	+73.192%
2026-06-12	9.9000	10.7300	9.9000	10.7300	+10.391%	28	1,521	+83.038%
2026-06-11	10.0200	10.1400	9.4000	9.7200	-18.456%	31	1,513	+102.058%
2026-06-10	11.9200	11.9200	11.9200	11.9200	+6.906%	1	1,516	+64.765%
2026-06-09	11.2000	11.2000	11.1500	11.1500	-8.230%	2	1,517	+76.143%
2026-06-05	12.7000	12.8800	12.1100	12.1500	-14.737%	18	1,517	+61.646%
2026-06-04	14.0500	14.2500	14.0500	14.2500	+1.351%	20	1,513	+37.825%
2026-06-03	15.4800	15.4800	14.0600	14.0600	-13.742%	17	1,503	+39.687%
2026-06-02	17.4000	17.4000	16.3000	16.3000	-15.979%	33	1,503	+20.491%
2026-06-01	16.8600	19.5500	16.8600	19.4000	+37.686%	269	1,479	+1.237%
2026-05-29	13.7700	14.0900	13.2200	14.0900	+26.937%	78	1,444	+39.390%
2026-05-28	10.7000	11.1000	10.7000	11.1000	+14.669%	26	1,450	+76.937%
2026-05-22	9.7100	9.7100	9.6800	9.6800	+8.156%	2	1,450	+102.893%
2026-05-20	9.0300	9.0300	8.9500	8.9500	-1.648%	33	1,450	+119.441%
2026-05-18	9.1000	9.1000	9.1000	9.1000	-6.186%	2	1,417	+115.824%
2026-05-15	9.0000	9.7000	9.0000	9.7000	+36.620%	101	1,417	+102.474%
2026-05-13	6.9500	7.1000	6.9500	7.1000	+1.429%	11	1,443	+176.620%
2026-05-12	7.1000	7.1000	6.9000	7.0000	-5.533%	21	1,438	+180.571%
2026-05-11	7.2500	7.4100	7.2500	7.4100	-3.010%	3	1,438	+165.047%
2026-05-08	7.6200	8.0500	7.2500	7.6400	+4.658%	20	1,439	+157.068%
2026-05-06	7.3000	7.3000	7.3000	7.3000	+17.742%	25	1,433	+169.041%
2026-05-05	6.9500	6.9500	6.2000	6.2000	-20.000%	6	1,408	+216.774%
2026-04-30	8.2500	8.2500	7.3700	7.7500	-24.757%	89	1,403	+153.419%
2026-04-29	10.3800	10.5000	10.2500	10.3000	+0.488%	5	1,397	+90.680%
2026-04-28	10.2500	10.2500	10.2500	10.2500	+0.490%	3	1,397	+91.610%
2026-04-27	10.2000	10.2000	10.2000	10.2000	+13.333%	1	1,397	+92.549%
2026-04-24	8.9000	9.0500	8.9000	9.0000	+7.784%	17	1,396	+118.222%
2026-04-23	8.3500	8.3500	8.3500	8.3500	-16.500%	1	1,398	+135.210%
2026-04-22	9.6300	10.0000	9.6300	10.0000	+11.111%	2	1,399	+96.400%
2026-04-21	9.6000	9.6000	9.0000	9.0000	+5.386%	3	1,400	+118.222%
2026-04-20	7.7500	8.5400	7.7500	8.5400	-17.087%	2	1,400	+129.977%
2026-04-17	9.6000	10.3000	9.5000	10.3000	+11.351%	8	1,400	+90.680%
2026-04-16	9.2500	9.2500	9.2000	9.2500	+6.078%	10	1,402	+112.324%
2026-04-15	8.3000	8.7200	8.2000	8.7200	+25.287%	11	1,398	+125.229%
2026-04-14	6.9000	7.2200	6.9000	6.9600	+76.650%	41	1,398	+182.184%
2026-04-09	3.9400	3.9400	3.9400	3.9400	-3.902%	1	1,365	+398.477%
2026-04-08	4.2500	4.2500	4.1000	4.1000	+2.500%	5	1,365	+379.024%
2026-04-07	4.0000	4.0000	4.0000	4.0000	-3.614%	1	1,365	+391.000%
2026-04-06	4.1500	4.1500	4.1500	4.1500	0.000%	2	1,365	+373.253%
2026-04-02	4.1500	4.1500	4.1500	4.1500	+3.750%	125	1,281	+373.253%
2026-03-27	3.9700	4.0000	3.9700	4.0000	-4.762%	2	1,281	+391.000%
2026-03-26	4.2000	4.2000	4.2000	4.2000	-1.176%	1	1,281	+367.619%
2026-03-25	4.3800	4.3800	4.2500	4.2500	-0.932%	3	1,280	+362.118%
2026-03-24	4.2900	4.2900	4.2900	4.2900	-18.130%	1	1,277	+357.809%
2026-03-20	5.2400	5.2400	5.2400	5.2400	-6.093%	1	1,276	+274.809%
2026-03-18	5.6500	5.6500	5.5800	5.5800	-9.268%	2	1,275	+251.971%
2026-03-16	6.1500	6.1500	6.1500	6.1500	-2.844%	1	1,274	+219.350%
2026-03-13	6.3500	6.3500	6.3000	6.3300	-10.213%	11	1,273	+210.269%
2026-03-11	7.7700	7.7700	7.0500	7.0500	-9.032%	3	1,279	+178.582%
2026-03-09	8.0600	8.0600	7.7200	7.7500	-14.835%	15	1,279	+153.419%
2026-03-05	9.1500	9.1500	9.1000	9.1000	+18.029%	3	1,282	+115.824%
2026-03-03	7.7100	7.7100	7.7100	7.7100	+21.036%	1	1,282	+154.734%
2026-02-24	6.4000	6.4000	6.3700	6.3700	-8.081%	4	1,282	+208.320%
2026-02-20	6.9300	6.9300	6.9300	6.9300	-9.412%	1	1,278	+183.405%
2026-02-11	7.7200	7.7200	7.6500	7.6500	-9.145%	2	1,278	+156.732%
2026-02-10	8.4500	8.5500	8.4200	8.4200	+28.943%	24	1,279	+133.254%
2026-02-06	6.5300	6.5300	6.5300	6.5300	-1.061%	1	1,277	+200.766%
2026-02-05	6.7500	6.7500	6.5000	6.6000	-9.589%	12	1,276	+197.576%
2026-02-04	7.3000	7.3000	7.3000	7.3000	+1.248%	1	1,267	+169.041%
2026-02-03	7.5500	7.6500	7.1400	7.2100	-21.630%	59	1,267	+172.399%
2026-01-30	9.3000	9.3000	9.1000	9.2000	+7.855%	13	1,242	+113.478%
2026-01-29	8.6500	10.2000	8.4500	8.5300	-44.248%	60	1,241	+130.246%
2026-01-28	15.3000	15.3000	15.3000	15.3000	+8.897%	2	1,245	+28.366%
2026-01-26	14.0500	14.0500	14.0500	14.0500	+5.243%	1	1,245	+39.786%
2026-01-23	13.0500	13.3500	12.5400	13.3500	+32.178%	4	1,245	+47.116%
2026-01-20	10.1000	10.1000	10.1000	10.1000	-10.619%	1	1,242	+94.455%
2026-01-16	11.2500	11.3000	11.2500	11.3000	+3.008%	13	1,256	+73.805%
2026-01-15	10.9700	10.9700	10.9700	10.9700	-14.297%	13	1,256	+79.034%
2026-01-12	12.8000	12.8000	12.8000	12.8000	-2.662%	1	1,243	+53.438%
2026-01-08	13.1500	13.1500	13.1500	13.1500	-8.362%	1	1,243	+49.354%
2026-01-07	14.3500	14.3500	14.3500	14.3500	+8.630%	5	1,242	+36.864%
2026-01-06	13.2100	13.2100	13.2100	13.2100	+2.403%	1	1,237	+48.675%
2026-01-05	13.0000	13.0000	12.7400	12.9000	0.000%	4	1,237	+52.248%
2026-01-02	13.6500	13.6500	12.9000	12.9000	-12.245%	9	1,235	+52.248%
2025-12-30	15.1000	15.1000	14.7000	14.7000	-3.034%	7	1,237	+33.605%
2025-12-26	15.1500	15.1600	15.1500	15.1600	-2.194%	6	1,236	+29.551%
2025-12-24	15.4800	15.5000	15.4800	15.5000	-0.064%	2	1,236	+26.710%
2025-12-22	15.3500	15.5100	15.3500	15.5100	-2.514%	4	1,237	+26.628%
2025-12-18	15.9100	15.9100	15.9100	15.9100	+4.602%	1	1,237	+23.444%
2025-12-17	15.1000	15.2100	15.0500	15.2100	-0.653%	52	1,237	+29.126%
2025-12-16	15.3100	15.3100	15.3100	15.3100	-7.212%	1	1,245	+28.282%
2025-12-12	16.5000	16.5000	16.5000	16.5000	-5.714%	5	1,246	+19.030%
2025-12-10	17.5000	17.5000	17.5000	17.5000	-6.667%	1	1,246	+12.229%
2025-12-09	18.6500	18.7500	18.6500	18.7500	+9.649%	51	1,245	+4.747%
2025-12-05	16.8300	17.1000	16.8300	17.1000	+1.484%	12	1,238	+14.854%
2025-12-04	16.5000	16.8500	16.5000	16.8500	+2.744%	7	1,241	+16.558%
2025-12-03	16.9000	16.9000	16.3900	16.4000	-8.635%	6	1,241	+19.756%
2025-12-02	17.8500	17.9500	17.8500	17.9500	+0.730%	2	1,241	+9.415%
2025-12-01	17.8000	17.8300	17.7500	17.8200	+0.112%	6	1,241	+10.213%
2025-11-26	16.8500	18.0500	16.8000	17.8000	+11.950%	4	1,243	+10.337%
2025-11-25	14.2000	15.9000	14.2000	15.9000	+6.426%	2	1,243	+23.522%
2025-11-24	14.3900	14.9400	14.3900	14.9400	-5.143%	2	1,243	+31.459%
2025-11-21	16.4600	16.4600	15.7500	15.7500	-13.223%	2	1,243	+24.698%
2025-11-20	18.1500	18.1500	18.1500	18.1500	-4.474%	1	1,243	+8.209%
2025-11-19	19.3700	19.3700	18.9400	19.0000	-5.000%	4	1,242	+3.368%
2025-11-18	19.5000	20.0000	19.5000	20.0000	-13.043%	11	1,241	-1.800%
2025-11-13	23.1000	23.1000	23.0000	23.0000	+0.218%	2	1,240	-14.609%
2025-11-12	21.4200	22.9500	21.3200	22.9500	+3.752%	1,637	1,239	-14.423%
2025-11-11	21.2600	22.1200	21.0300	22.1200	+1.889%	15	464	-11.212%
2025-11-10	21.7100	21.7100	21.7100	21.7100	+2.648%	2	463	-9.535%
2025-11-06	20.5000	21.1500	20.5000	21.1500	-4.944%	112	461	-7.139%
2025-11-05	22.2500	22.2500	22.2500	22.2500	+0.497%	1	396	-11.730%
2025-11-04	21.9800	22.3000	21.9800	22.1400	-3.107%	29	396	-11.292%
2025-11-03	23.4500	23.7800	22.8500	22.8500	-3.586%	26	416	-14.048%
2025-10-31	24.2500	24.2500	23.4000	23.7000	-2.469%	11	416	-17.131%
2025-10-30	27.5000	27.5000	24.3000	24.3000	-17.459%	280	421	-19.177%
2025-10-29	29.2000	29.4400	28.4000	29.4400	-0.271%	8	279	-33.288%
2025-10-28	29.5000	30.3000	28.0000	29.5200	+15.947%	113	277	-33.469%
2025-10-27	24.0500	25.4600	24.0500	25.4600	+13.156%	39	215	-22.859%
2025-10-24	22.8000	23.0000	22.5000	22.5000	-0.925%	18	215	-12.711%
2025-10-23	22.9000	22.9000	21.9500	22.7100	+4.606%	39	207	-13.518%
2025-10-22	21.8500	22.4000	21.3400	21.7100	+4.981%	78	181	-9.535%
2025-10-21	20.6000	20.6900	19.5500	20.6800	+1.872%	101	184	-5.029%
2025-10-20	19.9000	20.5000	19.8800	20.3000	-0.539%	51	175	-3.251%
2025-10-17	19.1500	21.0500	19.1500	20.4100	+3.185%	154	157	-3.773%
2025-10-16	20.1500	20.1500	19.7000	19.7800	-2.465%	8	46	-0.708%
2025-10-15	19.9900	20.6000	19.9900	20.2800	-0.344%	19	43	-3.156%
2025-10-14	19.2800	20.3500	19.2800	20.3500	+1.244%	5	41	-3.489%
2025-10-13	20.4700	20.4700	19.9000	20.1000	+0.500%	9	39	-2.289%
2025-10-10	22.0200	22.0200	20.0000	20.0000	-4.762%	35	33	-1.800%
2025-10-09	21.4800	21.4800	20.9500	21.0000	-3.002%	18	0	-6.476%
2025-10-08	21.6500	21.6500	21.6500	21.6500	0.000%	2	0	-9.284%