Dark

MSFT20280121C440
MSFT Jan 21 2028 440.00 Call (MSFT280121C00440000)
option OPRA

EOD

Sep 29, 2026

125.34-1.910%(-2.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	125.3400	125.3400	125.3400	125.3400	-1.910%	1	626	0.000%
2026-09-28	123.8000	129.0000	123.8000	127.7800	-2.309%	5	626	-1.910%
2026-09-25	127.0000	131.9500	127.0000	130.8000	+16.163%	10	623	-4.174%
2026-09-24	112.6000	112.6000	112.6000	112.6000	-4.576%	1	624	+11.314%
2026-09-23	120.6000	124.8000	118.0000	118.0000	+2.609%	3	624	+6.220%
2026-09-22	121.6000	121.6000	115.0000	115.0000	+0.524%	5	624	+8.991%
2026-09-21	114.4000	114.4000	114.4000	114.4000	+0.971%	1	625	+9.563%
2026-09-18	113.5000	113.5000	113.2900	113.3000	-1.939%	3	625	+10.627%
2026-09-17	115.5400	115.5400	115.5400	115.5400	+1.708%	1	625	+8.482%
2026-09-16	113.6000	113.6000	113.6000	113.6000	-8.276%	2	626	+10.335%
2026-09-14	124.4500	124.7400	123.8500	123.8500	+12.591%	4	626	+1.203%
2026-09-10	110.0000	110.0000	110.0000	110.0000	-1.786%	1	626	+13.945%
2026-09-08	112.0000	112.0000	112.0000	112.0000	-5.724%	1	625	+11.911%
2026-09-04	123.4000	123.4000	118.8000	118.8000	-7.079%	4	627	+5.505%
2026-09-03	127.2300	129.0000	127.2300	127.8500	+11.698%	4	627	-1.963%
2026-09-02	113.3000	114.4600	113.3000	114.4600	-8.978%	2	630	+9.506%
2026-08-31	127.7500	127.7500	125.7500	125.7500	-5.302%	19	630	-0.326%
2026-08-28	129.0000	134.5000	129.0000	132.7900	+5.876%	9	631	-5.610%
2026-08-27	123.6500	125.4200	122.5000	125.4200	+8.121%	6	636	-0.064%
2026-08-26	115.0000	116.4300	115.0000	116.0000	+1.799%	3	638	+8.052%
2026-08-25	111.0900	116.5000	111.0900	113.9500	+1.190%	80	638	+9.996%
2026-08-24	111.4400	112.9000	111.4400	112.6100	+2.419%	9	602	+11.305%
2026-08-21	109.9500	109.9500	109.9500	109.9500	+1.900%	2	603	+13.997%
2026-08-19	107.2000	107.9000	107.2000	107.9000	+0.419%	5	602	+16.163%
2026-08-18	107.5000	107.5000	107.4500	107.4500	+0.571%	2	604	+16.650%
2026-08-17	110.2500	110.2500	105.6300	106.8400	-8.824%	29	605	+17.316%
2026-08-14	117.1800	117.1800	117.1800	117.1800	-1.826%	1	606	+6.964%
2026-08-13	117.0000	119.3600	117.0000	119.3600	+1.965%	5	607	+5.010%
2026-08-12	121.0000	121.0000	116.7000	117.0600	-6.352%	24	607	+7.073%
2026-08-11	123.6000	125.0000	123.6000	125.0000	-1.807%	8	602	+0.272%
2026-08-10	132.0500	132.0500	127.3000	127.3000	+2.661%	26	603	-1.540%
2026-08-07	126.3000	126.3000	124.0000	124.0000	+0.202%	8	598	+1.081%
2026-08-06	117.8000	124.3500	117.8000	123.7500	+5.996%	12	602	+1.285%
2026-08-05	118.4000	118.5000	115.8600	116.7500	-3.909%	40	602	+7.358%
2026-08-04	113.7000	123.0000	113.7000	121.5000	+4.381%	36	595	+3.160%
2026-08-03	105.2500	117.5000	105.2500	116.4000	+21.187%	41	589	+7.680%
2026-07-31	93.9000	96.0500	92.0000	96.0500	+5.875%	71	582	+30.495%
2026-07-30	81.9000	93.6000	79.0000	90.7200	+48.478%	136	588	+38.161%
2026-07-29	58.5300	61.1000	57.4000	61.1000	-0.972%	11	608	+105.139%
2026-07-28	61.0000	63.1000	61.0000	61.7000	+6.674%	24	608	+103.144%
2026-07-27	58.0000	58.6500	57.8400	57.8400	+4.122%	12	592	+116.701%
2026-07-24	55.6500	55.6500	55.5500	55.5500	+1.647%	7	596	+125.635%
2026-07-23	53.8000	54.6700	53.7000	54.6500	-7.764%	11	596	+129.350%
2026-07-22	62.5000	62.5000	59.0000	59.2500	-10.227%	3	592	+111.544%
2026-07-20	61.2000	66.0000	60.6000	66.0000	+5.263%	9	592	+89.909%
2026-07-17	62.7000	62.7000	62.7000	62.7000	+1.129%	2	597	+99.904%
2026-07-16	63.0000	63.0000	62.0000	62.0000	-1.821%	4	595	+102.161%
2026-07-15	63.0000	64.2000	62.0000	63.1500	+10.789%	17	597	+98.480%
2026-07-14	56.0000	59.0000	55.0000	57.0000	-6.018%	9	592	+119.895%
2026-07-13	56.8500	61.1900	56.8100	60.6500	+7.726%	5	587	+106.661%
2026-07-10	60.0000	60.0000	56.3000	56.3000	+2.104%	11	589	+122.629%
2026-07-09	52.0000	55.1400	51.8800	55.1400	-2.493%	23	592	+127.312%
2026-07-08	57.0000	57.0000	56.5500	56.5500	-5.750%	4	591	+121.645%
2026-07-07	63.2000	63.2000	60.0000	60.0000	+1.523%	19	589	+108.900%
2026-07-06	60.0000	60.0000	58.0000	59.1000	-4.907%	13	589	+112.081%
2026-07-02	58.1000	62.3500	58.1000	62.1500	+6.221%	77	616	+101.673%
2026-07-01	55.0000	60.3500	54.5000	58.5100	+14.456%	77	616	+114.220%
2026-06-30	52.0000	52.0000	50.6000	51.1200	+1.469%	24	642	+145.188%
2026-06-29	55.5700	55.6000	49.8200	50.3800	-0.238%	16	656	+148.789%
2026-06-26	45.3600	51.7500	45.3400	50.5000	+16.440%	24	652	+148.198%
2026-06-25	46.1000	46.1000	41.5100	43.3700	-10.114%	94	662	+189.002%
2026-06-24	51.7000	51.7000	48.2500	48.2500	-4.682%	27	652	+159.772%
2026-06-23	51.8100	51.8100	50.5000	50.6200	+3.687%	34	644	+147.610%
2026-06-22	51.9400	51.9400	48.8200	48.8200	-9.240%	30	643	+156.739%
2026-06-18	52.0000	54.5600	50.7000	53.7900	+0.037%	39	605	+133.017%
2026-06-17	58.3000	59.0000	53.7700	53.7700	-10.829%	33	605	+133.104%
2026-06-16	61.4100	61.4200	60.0000	60.3000	-6.045%	13	605	+107.861%
2026-06-15	62.9500	64.8000	62.8800	64.1800	+8.047%	6	595	+95.294%
2026-06-12	56.5000	59.4000	56.5000	59.4000	-0.218%	10	592	+111.010%
2026-06-11	60.5000	60.5000	57.0400	59.5300	-6.984%	58	590	+110.549%
2026-06-10	63.6400	65.0000	63.6400	64.0000	-3.250%	25	575	+95.844%
2026-06-09	68.8400	68.8400	65.0000	66.1500	-2.721%	6	576	+89.478%
2026-06-08	69.6500	70.0500	68.0000	68.0000	-5.556%	9	576	+84.324%
2026-06-05	74.2000	74.3500	72.0000	72.0000	-13.253%	29	575	+74.083%
2026-06-04	83.0000	83.0000	83.0000	83.0000	+3.337%	1	590	+51.012%
2026-06-03	86.2800	86.2800	77.7400	80.3200	-9.499%	14	590	+56.051%
2026-06-02	90.8900	94.5900	88.0000	88.7500	-13.271%	70	586	+41.228%
2026-06-01	99.8800	102.3300	97.5000	102.3300	+12.451%	206	564	+22.486%
2026-05-29	85.0000	91.0000	83.3000	91.0000	+19.737%	96	564	+37.736%
2026-05-28	76.0000	77.9000	73.6000	76.0000	+12.476%	32	547	+64.921%
2026-05-27	66.2300	67.5700	66.2300	67.5700	-1.873%	15	534	+85.497%
2026-05-26	70.6400	70.6400	68.1000	68.8600	-1.629%	6	536	+82.021%
2026-05-22	73.5000	73.5000	69.5000	70.0000	0.000%	36	538	+79.057%
2026-05-21	74.0000	74.0000	70.0000	70.0000	+0.719%	7	507	+79.057%
2026-05-20	68.2500	69.5000	68.2500	69.5000	+0.725%	3	507	+80.345%
2026-05-19	74.2600	77.5000	69.0000	69.0000	-1.004%	24	500	+81.652%
2026-05-18	72.3500	72.3500	69.6500	69.7000	-5.492%	7	500	+79.828%
2026-05-15	69.0000	76.5000	66.5000	73.7500	+16.712%	31	500	+69.953%
2026-05-14	64.0200	64.0200	63.1900	63.1900	+2.365%	6	490	+98.354%
2026-05-13	59.4100	61.7300	59.4100	61.7300	-0.097%	10	481	+103.046%
2026-05-12	62.6500	63.3400	61.4400	61.7900	-2.876%	9	481	+102.848%
2026-05-11	64.0000	64.5000	63.3300	63.6200	-3.679%	8	481	+97.014%
2026-05-08	66.7500	66.9500	65.3500	66.0500	-8.264%	24	475	+89.765%
2026-05-07	70.8000	72.0000	70.8000	72.0000	+11.801%	5	461	+74.083%
2026-05-06	64.5000	66.5500	64.4000	64.4000	-0.155%	4	461	+94.627%
2026-05-05	67.1200	67.1200	62.9100	64.5000	-0.769%	9	461	+94.326%
2026-05-04	66.1600	66.1600	65.0000	65.0000	-2.505%	17	466	+92.831%
2026-05-01	66.3000	67.6500	66.1600	66.6700	+4.172%	6	449	+88.001%
2026-04-30	67.0000	67.0000	58.9600	64.0000	-11.785%	21	449	+95.844%
2026-04-29	76.3600	76.3600	72.5500	72.5500	-5.101%	13	443	+72.764%
2026-04-28	74.8000	76.7200	74.8000	76.4500	-0.131%	4	442	+63.950%
2026-04-27	71.2000	76.5500	71.2000	76.5500	+2.752%	4	442	+63.736%
2026-04-24	73.0000	75.0000	71.5000	74.5000	+7.971%	20	441	+68.242%
2026-04-23	72.9800	72.9800	68.5600	69.0000	-13.208%	33	441	+81.652%
2026-04-22	77.0000	79.5000	77.0000	79.5000	+6.754%	12	443	+57.660%
2026-04-21	74.1000	74.4700	74.0000	74.4700	+6.386%	3	443	+68.309%
2026-04-20	71.2900	71.2900	69.8500	70.0000	-2.980%	9	443	+79.057%
2026-04-17	75.1500	77.6000	72.1500	72.1500	-0.565%	11	444	+73.721%
2026-04-16	71.2200	73.1500	70.0000	72.5600	+5.788%	28	447	+72.740%
2026-04-15	65.0000	68.9000	65.0000	68.5900	+19.080%	16	447	+82.738%
2026-04-14	54.5500	58.7500	54.5500	57.6000	+8.885%	31	446	+117.604%
2026-04-13	49.8500	52.9000	49.8500	52.9000	+15.704%	110	448	+136.938%
2026-04-10	46.0600	46.0600	45.4000	45.7200	+2.950%	3	394	+174.147%
2026-04-09	42.9500	45.2100	42.9500	44.4100	-7.267%	16	393	+182.234%
2026-04-08	47.8900	47.8900	47.8900	47.8900	+7.184%	1	391	+161.725%
2026-04-07	44.6800	44.6800	44.6800	44.6800	-1.802%	4	390	+180.528%
2026-04-06	45.5000	45.5000	45.5000	45.5000	-1.044%	2	393	+175.473%
2026-04-02	43.7500	45.9800	43.7500	45.9800	+0.833%	4	393	+172.597%
2026-03-31	44.4000	45.6000	43.0000	45.6000	+9.536%	5	393	+174.868%
2026-03-30	42.0000	44.3500	41.6300	41.6300	+1.166%	42	389	+201.081%
2026-03-27	41.0500	42.4800	41.0500	41.1500	-7.528%	89	409	+204.593%
2026-03-26	44.5000	44.5000	44.5000	44.5000	-3.303%	1	327	+181.663%
2026-03-25	48.3100	48.3100	46.0200	46.0200	-3.279%	15	326	+172.360%
2026-03-24	49.1000	49.1000	47.1000	47.5800	-11.231%	15	327	+163.430%
2026-03-23	53.8000	53.8000	53.6000	53.6000	+2.095%	6	329	+133.843%
2026-03-20	53.1000	54.0300	52.5000	52.5000	-5.643%	23	323	+138.743%
2026-03-19	55.1700	55.6400	55.1000	55.6400	-3.151%	7	308	+125.270%
2026-03-18	57.4500	57.4500	57.4500	57.4500	-6.204%	5	305	+118.172%
2026-03-17	61.2500	61.2500	61.2500	61.2500	+0.558%	1	300	+104.637%
2026-03-16	60.7900	60.9100	60.7900	60.9100	+1.941%	2	300	+105.779%
2026-03-13	63.0000	63.0000	59.7500	59.7500	-8.359%	8	298	+109.774%
2026-03-12	65.2000	65.2000	65.2000	65.2000	-0.245%	2	292	+92.239%
2026-03-11	65.3600	65.3600	65.3600	65.3600	-1.714%	1	293	+91.769%
2026-03-10	66.0000	66.5000	66.0000	66.5000	-1.700%	5	293	+88.481%
2026-03-09	67.2000	67.9500	66.5000	67.6500	-2.899%	7	291	+85.277%
2026-03-06	72.0000	72.0000	69.6700	69.6700	-2.135%	9	289	+79.905%
2026-03-05	70.0000	71.2600	69.5000	71.1900	+1.122%	11	289	+76.064%
2026-03-04	66.6000	70.4000	66.6000	70.4000	+5.075%	6	288	+78.040%
2026-03-03	63.4000	68.1000	62.8500	67.0000	+5.396%	9	288	+87.075%
2026-03-02	62.8000	64.1700	62.8000	63.5700	+2.268%	11	287	+97.168%
2026-02-27	59.7000	62.1600	59.7000	62.1600	-4.881%	3	286	+101.641%
2026-02-26	66.1400	67.3800	65.2600	65.3500	+3.076%	6	285	+91.798%
2026-02-25	59.7800	63.9700	59.7800	63.4000	+13.600%	15	277	+97.697%
2026-02-24	57.4900	57.4900	55.8100	55.8100	+1.362%	4	277	+124.583%
2026-02-23	60.0000	60.0000	55.0600	55.0600	-9.767%	23	276	+127.643%
2026-02-20	61.7000	61.7000	61.0200	61.0200	-2.399%	3	272	+105.408%
2026-02-19	63.3700	63.3700	62.5200	62.5200	+1.576%	3	270	+100.480%
2026-02-18	60.5800	61.8500	60.5800	61.5500	+2.840%	8	268	+103.639%
2026-02-17	61.0000	61.0000	59.8500	59.8500	-4.317%	2	267	+109.424%
2026-02-13	63.3700	63.8500	62.5500	62.5500	-3.769%	24	285	+100.384%
2026-02-12	64.4300	65.0000	64.4300	65.0000	+0.775%	23	285	+92.831%
2026-02-11	67.3800	67.3800	63.9500	64.5000	-6.522%	13	265	+94.326%
2026-02-10	70.7000	70.7000	69.0000	69.0000	+1.366%	2	268	+81.652%
2026-02-09	65.8000	68.6000	65.8000	68.0700	+9.968%	36	268	+84.134%
2026-02-06	58.2000	61.9000	58.2000	61.9000	+5.812%	22	243	+102.488%
2026-02-05	62.8000	63.4500	58.5000	58.5000	-15.119%	114	230	+114.256%
2026-02-04	68.1000	69.5700	66.0100	68.9200	+4.030%	17	207	+81.863%
2026-02-03	68.2400	68.2400	65.9000	66.2500	-8.834%	37	207	+89.192%
2026-02-02	76.0500	77.4200	72.6700	72.6700	-6.833%	15	188	+72.478%
2026-01-30	81.9000	81.9000	77.5000	78.0000	-2.500%	56	182	+60.692%
2026-01-29	87.2000	87.2000	74.0000	80.0000	-28.251%	59	132	+56.675%
2026-01-28	109.9000	112.3900	109.9000	111.5000	-0.134%	60	115	+12.413%
2026-01-27	108.4300	111.9200	108.4300	111.6500	+5.789%	5	81	+12.262%
2026-01-26	102.6400	105.8600	102.6400	105.5400	+1.335%	8	79	+18.761%
2026-01-23	90.0000	104.1500	90.0000	104.1500	+15.722%	3	76	+20.346%
2026-01-22	88.4700	91.1200	87.4500	90.0000	+2.623%	12	74	+39.267%
2026-01-21	85.0400	87.7000	83.9000	87.7000	-3.626%	30	71	+42.919%
2026-01-20	91.7000	91.7000	91.0000	91.0000	-5.504%	5	66	+37.736%
2026-01-16	95.5400	96.3000	95.5400	96.3000	-0.742%	4	66	+30.156%
2026-01-15	95.5000	97.0200	95.5000	97.0200	+1.464%	2	66	+29.190%
2026-01-14	95.8400	95.8400	95.6200	95.6200	-5.551%	12	64	+31.081%
2026-01-13	104.6200	104.6200	100.8500	101.2400	-5.339%	13	52	+23.805%
2026-01-12	106.8400	106.9500	106.8400	106.9500	-5.779%	2	47	+17.195%
2026-01-07	113.5100	113.5100	113.5100	113.5100	+4.444%	1	46	+10.422%
2026-01-06	108.5500	108.6800	108.5500	108.6800	+2.917%	10	47	+15.329%
2026-01-05	105.6000	105.6000	105.6000	105.6000	-0.208%	1	41	+18.693%
2026-01-02	105.8200	105.8200	105.8200	105.8200	-9.610%	1	41	+18.446%
2025-12-30	117.0700	117.0700	117.0700	117.0700	+1.933%	1	40	+7.064%
2025-12-29	114.6000	114.8500	114.6000	114.8500	+0.923%	2	40	+9.134%
2025-12-10	113.8000	113.8000	113.8000	113.8000	-7.291%	1	40	+10.141%
2025-12-09	122.8500	122.8500	122.7500	122.7500	+8.792%	12	40	+2.110%
2025-12-04	112.8300	112.8300	112.8300	112.8300	-7.166%	1	41	+11.087%
2025-12-02	121.5400	121.5400	121.5400	121.5400	+11.453%	1	41	+3.127%
2025-11-25	109.0500	109.0500	109.0500	109.0500	-3.136%	2	42	+14.938%
2025-11-21	114.4000	114.4000	111.6800	112.5800	-4.016%	7	44	+11.334%
2025-11-20	118.4000	118.4000	117.2900	117.2900	-7.573%	6	40	+6.863%
2025-11-18	126.0500	126.9000	126.0500	126.9000	-7.169%	3	38	-1.229%
2025-11-13	136.7000	136.7000	136.7000	136.7000	+3.209%	1	35	-8.310%
2025-11-12	132.4500	132.4500	132.4500	132.4500	-0.414%	1	35	-5.368%
2025-11-11	133.0000	133.0000	133.0000	133.0000	+3.906%	1	34	-5.759%
2025-11-07	128.0000	128.0000	128.0000	128.0000	-2.290%	1	34	-2.078%
2025-11-06	131.0000	131.0000	131.0000	131.0000	-9.311%	1	34	-4.321%
2025-10-31	145.7000	145.7000	143.3200	144.4500	-3.700%	5	35	-13.229%
2025-10-30	152.7000	152.7000	150.0000	150.0000	-2.388%	4	33	-16.440%
2025-10-27	150.8500	153.6700	150.8500	153.6700	+7.050%	2	30	-18.436%
2025-10-22	143.5500	143.5500	143.5500	143.5500	+4.097%	1	30	-12.685%
2025-10-13	137.9000	137.9000	137.9000	137.9000	-1.041%	1	30	-9.108%
2025-10-10	142.6200	142.6200	138.4500	139.3500	-4.555%	12	30	-10.054%
2025-10-06	140.7600	146.0000	140.7300	146.0000	+4.659%	11	18	-14.151%
2025-10-02	139.5000	139.5000	139.5000	139.5000	+1.160%	3	13	-10.151%
2025-09-29	137.9000	137.9000	137.9000	137.9000	+1.809%	1	10	-9.108%
2025-09-26	135.4500	135.4500	135.4500	135.4500	+1.461%	1	10	-7.464%
2025-09-24	133.5000	133.5000	133.5000	133.5000	-3.610%	2	9	-6.112%
2025-09-22	138.5000	138.5000	138.5000	138.5000	+1.547%	2	7	-9.502%
2025-09-19	135.8000	136.3900	135.8000	136.3900	+2.441%	2	7	-8.102%
2025-09-17	130.5800	133.1400	130.5800	133.1400	-1.901%	2	5	-5.858%
2025-09-16	135.7200	135.7200	135.7200	135.7200	+0.310%	3	3	-7.648%
2025-09-15	135.3000	135.3000	135.3000	135.3000	0.000%	1	1	-7.361%