Dark

MSFT20280121C460
MSFT Jan 21 2028 460.00 Call (MSFT280121C00460000)
option OPRA

EOD

Sep 29, 2026

114.62+2.339%(+2.62)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	112.8500	114.6200	109.2500	114.6200	+2.339%	15	802	0.000%
2026-09-28	110.0500	112.0000	110.0500	112.0000	-6.899%	2	810	+2.339%
2026-09-25	118.2500	120.3000	118.2500	120.3000	+14.977%	60	810	-4.722%
2026-09-24	100.9300	104.6300	100.9300	104.6300	-2.133%	4	869	+9.548%
2026-09-23	105.5300	106.9100	105.5300	106.9100	+3.605%	5	869	+7.212%
2026-09-22	103.1300	103.1900	103.1300	103.1900	+1.266%	2	869	+11.077%
2026-09-21	101.0100	101.9000	101.0100	101.9000	-1.068%	2	870	+12.483%
2026-09-18	101.5000	103.0000	101.5000	103.0000	-1.905%	2	870	+11.282%
2026-09-17	106.6500	106.6500	105.0000	105.0000	+5.000%	2	870	+9.162%
2026-09-16	102.6500	102.6500	100.0000	100.0000	-7.115%	2	871	+14.620%
2026-09-15	107.6600	107.6600	107.6600	107.6600	-3.227%	2	871	+6.465%
2026-09-14	102.6200	113.9500	102.6200	111.2500	+6.317%	9	870	+3.029%
2026-09-11	104.6400	104.6400	104.6400	104.6400	+2.138%	1	876	+9.537%
2026-09-10	102.0500	102.4500	102.0500	102.4500	+1.255%	3	875	+11.879%
2026-09-09	100.8000	101.1800	100.8000	101.1800	-0.315%	2	877	+13.283%
2026-09-08	103.0500	103.0500	101.0000	101.5000	-5.273%	4	879	+12.926%
2026-09-04	107.5500	107.5500	107.1500	107.1500	-6.387%	2	879	+6.972%
2026-09-03	109.8400	118.0000	109.8400	114.4600	+9.920%	22	879	+0.140%
2026-09-02	104.9700	104.9700	102.8600	104.1300	-7.027%	4	872	+10.074%
2026-09-01	112.0000	112.0000	112.0000	112.0000	-1.521%	5	871	+2.339%
2026-08-31	115.3000	115.3000	113.7300	113.7300	-4.725%	2	866	+0.783%
2026-08-28	114.8000	122.5000	114.8000	119.3700	+5.824%	36	866	-3.979%
2026-08-27	112.0000	112.8000	111.1800	112.8000	+6.215%	14	900	+1.613%
2026-08-26	105.6900	106.2000	104.8200	106.2000	+7.003%	10	895	+7.928%
2026-08-24	99.2500	99.2500	99.2500	99.2500	+1.555%	1	892	+15.486%
2026-08-21	99.8000	100.0000	97.7300	97.7300	+0.961%	4	893	+17.282%
2026-08-20	97.2100	97.3600	96.0000	96.8000	+0.155%	14	896	+18.409%
2026-08-18	96.7100	96.7100	96.6500	96.6500	+0.593%	2	887	+18.593%
2026-08-17	98.4100	98.6300	95.1700	96.0800	-9.358%	16	887	+19.296%
2026-08-14	106.0000	106.0000	106.0000	106.0000	+0.474%	1	892	+8.132%
2026-08-13	105.5000	105.5000	105.5000	105.5000	-0.640%	1	893	+8.645%
2026-08-12	107.2000	107.5000	105.7000	106.1800	-6.342%	25	893	+7.949%
2026-08-11	113.7000	113.8000	113.3700	113.3700	-2.267%	12	894	+1.103%
2026-08-10	115.0000	122.0000	115.0000	116.0000	+2.919%	13	904	-1.190%
2026-08-07	115.8000	116.8700	111.4700	112.7100	-0.362%	9	896	+1.695%
2026-08-06	111.7500	113.9400	110.9800	113.1200	+6.868%	6	893	+1.326%
2026-08-05	111.0000	111.0000	103.5000	105.8500	-2.890%	10	892	+8.285%
2026-08-04	108.0000	111.5200	108.0000	109.0000	+4.167%	23	895	+5.156%
2026-08-03	97.0000	106.0000	97.0000	104.6400	+18.909%	353	904	+9.537%
2026-07-31	83.4100	88.0000	78.0500	88.0000	+8.629%	114	916	+30.250%
2026-07-30	71.2500	83.7000	68.7600	81.0100	+52.849%	408	877	+41.489%
2026-07-29	52.5000	55.8000	52.4200	53.0000	-3.951%	35	873	+116.264%
2026-07-28	52.8500	55.2300	52.8500	55.1800	+5.085%	5	875	+107.720%
2026-07-27	52.3600	52.5100	52.3600	52.5100	+4.394%	2	877	+118.282%
2026-07-24	48.7700	50.3000	48.7700	50.3000	+3.605%	7	877	+127.873%
2026-07-23	47.8100	49.0300	47.8100	48.5500	-8.963%	9	872	+136.087%
2026-07-22	55.0000	55.0000	52.5100	53.3300	-8.760%	7	871	+114.926%
2026-07-21	58.4000	58.4500	58.4000	58.4500	-1.050%	9	870	+96.099%
2026-07-20	54.4500	59.0700	54.2000	59.0700	+5.482%	14	879	+94.041%
2026-07-17	52.9000	56.0000	52.9000	56.0000	-5.485%	3	873	+104.679%
2026-07-16	55.4600	59.2500	55.4600	59.2500	+3.548%	7	871	+93.451%
2026-07-15	56.0000	57.4500	55.9000	57.2200	+9.157%	8	876	+100.315%
2026-07-14	49.4300	54.0000	49.4300	52.4200	-4.829%	5	882	+118.657%
2026-07-13	52.0000	55.0800	52.0000	55.0800	+8.000%	2	883	+108.097%
2026-07-10	51.0000	51.0000	51.0000	51.0000	+6.963%	1	882	+124.745%
2026-07-09	45.9200	47.6800	45.6300	47.6800	-5.584%	27	881	+140.394%
2026-07-08	49.8500	50.5000	49.8500	50.5000	-5.959%	8	874	+126.970%
2026-07-07	54.0500	56.2700	53.7000	53.7000	+1.994%	4	875	+113.445%
2026-07-06	53.0000	53.0000	51.9300	52.6500	-4.098%	6	871	+117.702%
2026-07-02	52.6700	54.9000	52.6700	54.9000	+5.842%	12	867	+108.780%
2026-07-01	51.1600	53.2300	51.1600	51.8700	+13.501%	49	867	+120.976%
2026-06-30	46.4900	46.4900	45.7000	45.7000	-2.600%	7	862	+150.810%
2026-06-29	46.9100	46.9200	46.9100	46.9200	+0.903%	55	861	+144.288%
2026-06-26	40.1500	46.5000	40.1500	46.5000	+21.252%	41	861	+146.495%
2026-06-25	40.4200	40.8700	37.0000	38.3500	-11.021%	70	860	+198.879%
2026-06-24	45.9000	45.9500	43.1000	43.1000	-5.420%	65	824	+165.940%
2026-06-23	45.9000	45.9000	45.5700	45.5700	+4.662%	4	821	+151.525%
2026-06-22	46.5000	46.5000	43.3000	43.5400	-10.815%	15	819	+163.252%
2026-06-18	46.7800	48.8300	45.5000	48.8200	+3.542%	16	789	+134.781%
2026-06-17	51.9000	51.9000	47.1500	47.1500	-11.038%	40	789	+143.097%
2026-06-16	54.6000	54.6000	53.0000	53.0000	-7.938%	7	789	+116.264%
2026-06-15	56.0000	58.5100	56.0000	57.5700	+8.316%	33	782	+99.097%
2026-06-12	50.8000	53.1500	50.8000	53.1500	-0.654%	9	771	+115.654%
2026-06-11	51.9000	53.5000	50.6300	53.5000	-6.025%	16	764	+114.243%
2026-06-10	56.9300	56.9300	56.9300	56.9300	-2.684%	1	755	+101.335%
2026-06-09	62.2000	62.7500	57.0000	58.5000	-5.645%	17	754	+95.932%
2026-06-08	62.0200	62.0200	62.0000	62.0000	-4.542%	6	747	+84.871%
2026-06-05	71.0900	71.0900	63.5000	64.9500	-9.376%	15	742	+76.474%
2026-06-04	71.6700	71.6700	71.6700	71.6700	+0.844%	1	738	+59.927%
2026-06-03	73.6500	73.6500	68.5000	71.0700	-10.850%	16	737	+61.278%
2026-06-02	84.3100	84.3100	78.9500	79.7200	-13.984%	48	738	+43.778%
2026-06-01	88.1000	93.0000	88.1000	92.6800	+20.850%	100	731	+23.673%
2026-05-29	71.2000	78.0000	71.2000	76.6900	+14.531%	48	723	+49.459%
2026-05-28	64.0000	68.2000	64.0000	66.9600	+12.368%	11	744	+71.177%
2026-05-27	59.0000	60.4800	59.0000	59.5900	-2.311%	21	753	+92.348%
2026-05-26	60.0000	61.0000	60.0000	61.0000	-1.945%	2	736	+87.902%
2026-05-22	63.0500	63.4300	62.0400	62.2100	+0.339%	13	735	+84.247%
2026-05-21	63.3600	63.3600	62.0000	62.0000	-0.958%	6	736	+84.871%
2026-05-20	61.5000	62.6000	61.5000	62.6000	+1.871%	3	736	+83.099%
2026-05-19	70.0000	70.0000	61.4500	61.4500	-5.896%	7	732	+86.526%
2026-05-18	60.9500	65.3000	60.9500	65.3000	-0.183%	5	732	+75.528%
2026-05-15	60.3400	65.8500	60.3400	65.4200	+16.199%	15	732	+75.206%
2026-05-14	52.5000	57.7500	52.5000	56.3000	+5.728%	36	730	+103.588%
2026-05-13	54.3000	54.3000	53.0000	53.2500	-1.389%	19	742	+115.249%
2026-05-12	54.0000	54.0500	54.0000	54.0000	-2.439%	107	742	+112.259%
2026-05-11	55.7000	56.0000	55.0000	55.3500	-3.571%	64	742	+107.082%
2026-05-08	58.2900	58.9600	57.4000	57.4000	-9.862%	21	726	+99.686%
2026-05-07	62.1400	64.2800	61.6300	63.6800	+10.748%	13	718	+79.994%
2026-05-06	55.6100	57.5000	55.6100	57.5000	+2.936%	16	729	+99.339%
2026-05-05	55.8600	55.8600	55.8600	55.8600	-5.145%	1	728	+105.192%
2026-05-04	60.3400	60.3400	58.8900	58.8900	+0.324%	4	729	+94.634%
2026-05-01	60.0000	60.0000	57.8000	58.7000	+4.821%	171	718	+95.264%
2026-04-30	58.1500	58.1500	51.5800	56.0000	-13.727%	54	718	+104.679%
2026-04-29	67.0600	67.4800	64.9100	64.9100	-4.894%	34	711	+76.583%
2026-04-28	68.4300	68.8400	66.9000	68.2500	+3.409%	190	697	+67.941%
2026-04-27	63.0000	66.2200	63.0000	66.0000	-2.222%	5	563	+73.667%
2026-04-24	63.9000	67.5000	63.0000	67.5000	+12.688%	58	561	+69.807%
2026-04-23	65.0000	66.0000	59.9000	59.9000	-16.806%	17	526	+91.352%
2026-04-22	69.4900	72.0000	69.4900	72.0000	+8.926%	26	518	+59.194%
2026-04-21	66.2500	66.5300	66.1000	66.1000	+4.423%	32	515	+73.404%
2026-04-20	63.6500	63.6500	63.3000	63.3000	-0.628%	2	515	+81.074%
2026-04-17	66.6500	71.5500	63.7000	63.7000	-0.671%	29	515	+79.937%
2026-04-16	62.5000	65.1500	62.5000	64.1300	+5.252%	39	518	+78.731%
2026-04-15	57.9500	60.9300	57.4600	60.9300	+20.893%	40	526	+88.118%
2026-04-14	47.7000	51.8200	47.7000	50.4000	+11.727%	56	525	+127.421%
2026-04-13	40.0000	45.2000	40.0000	45.1100	+13.770%	24	515	+154.090%
2026-04-10	40.3500	41.0000	38.9400	39.6500	+1.667%	24	497	+189.079%
2026-04-09	38.5000	39.0000	38.0000	39.0000	-0.409%	4	491	+193.897%
2026-04-08	42.5000	42.8300	39.1600	39.1600	+0.668%	11	490	+192.697%
2026-04-07	38.9000	38.9000	38.9000	38.9000	-1.768%	1	489	+194.653%
2026-04-06	39.5800	39.6000	39.5800	39.6000	-0.876%	2	489	+189.444%
2026-04-02	39.4700	39.9500	39.4700	39.9500	-1.358%	2	487	+186.909%
2026-04-01	39.8000	40.5000	39.8000	40.5000	+3.926%	2	487	+183.012%
2026-03-31	38.6600	39.8000	37.1800	38.9700	+8.764%	24	486	+194.124%
2026-03-30	35.9900	35.9900	35.8300	35.8300	+0.308%	6	475	+219.900%
2026-03-27	36.4000	36.4000	35.5000	35.7200	-7.052%	148	471	+220.885%
2026-03-26	39.8600	40.0000	38.4300	38.4300	-3.781%	73	430	+198.257%
2026-03-25	42.2000	42.2000	39.9400	39.9400	-4.289%	14	371	+186.980%
2026-03-24	43.5700	43.5700	41.0600	41.7300	-6.582%	21	371	+174.671%
2026-03-23	44.7200	44.7200	44.4600	44.6700	-3.645%	4	364	+156.593%
2026-03-20	46.9700	46.9700	46.1500	46.3600	-3.718%	11	365	+147.239%
2026-03-19	48.3500	48.3500	48.1500	48.1500	-3.313%	3	365	+138.048%
2026-03-18	50.9000	50.9000	49.8000	49.8000	-6.197%	10	365	+130.161%
2026-03-16	52.6000	53.0900	52.2100	53.0900	+0.264%	9	361	+115.898%
2026-03-13	54.0600	54.0600	52.9500	52.9500	-8.073%	9	358	+116.468%
2026-03-12	57.0800	57.6000	56.9100	57.6000	-0.260%	7	356	+98.993%
2026-03-11	59.7000	59.7000	57.0600	57.7500	-2.433%	10	363	+98.476%
2026-03-10	61.0000	61.0000	58.1500	59.1900	-5.296%	43	359	+93.648%
2026-03-06	64.2500	64.2500	62.5000	62.5000	+0.806%	2	316	+83.392%
2026-03-05	63.5500	63.5500	62.0000	62.0000	-1.431%	2	314	+84.871%
2026-03-04	59.6000	62.9000	59.6000	62.9000	+4.312%	3	315	+82.226%
2026-03-03	55.7000	60.3000	55.7000	60.3000	+3.697%	3	318	+90.083%
2026-02-26	59.1000	60.4000	57.2500	58.1500	+5.535%	7	318	+97.111%
2026-02-25	55.0200	55.1000	54.7000	55.1000	+10.266%	10	310	+108.022%
2026-02-24	50.0100	50.1000	48.8600	49.9700	+0.929%	10	310	+129.378%
2026-02-23	50.8000	50.8000	49.5100	49.5100	-8.315%	7	309	+131.509%
2026-02-20	53.7000	54.6000	53.5000	54.0000	-1.550%	31	303	+112.259%
2026-02-19	57.4000	57.4000	54.8500	54.8500	+0.735%	7	313	+108.970%
2026-02-18	54.1800	54.8800	54.1800	54.4500	+2.736%	36	309	+110.505%
2026-02-17	53.4500	53.4500	52.5000	53.0000	-3.986%	22	296	+116.264%
2026-02-13	55.9900	56.3000	55.2000	55.2000	-3.497%	6	294	+107.645%
2026-02-12	55.1100	57.2000	53.9000	57.2000	0.000%	9	294	+100.385%
2026-02-11	61.6000	61.6000	56.3000	57.2000	-13.621%	7	287	+100.385%
2026-02-10	63.7000	66.2200	63.7000	66.2200	+8.629%	4	289	+73.090%
2026-02-09	57.4000	61.7100	57.4000	60.9600	+10.635%	5	290	+88.025%
2026-02-06	53.2800	55.2500	51.9100	55.1000	+7.512%	12	287	+108.022%
2026-02-05	56.5000	56.5000	51.2500	51.2500	-15.776%	23	286	+123.649%
2026-02-04	59.7100	62.5500	59.7100	60.8500	+4.733%	13	271	+88.365%
2026-02-03	63.5000	63.5000	58.1000	58.1000	-9.642%	50	267	+97.281%
2026-02-02	67.5000	67.5000	64.3000	64.3000	-8.807%	18	263	+78.258%
2026-01-30	72.0000	72.0000	70.5100	70.5100	-1.933%	13	251	+62.559%
2026-01-29	72.0000	72.0000	65.8500	71.9000	-29.093%	134	246	+59.416%
2026-01-28	99.9600	101.4000	99.6000	101.4000	+0.585%	8	201	+13.037%
2026-01-27	98.8000	101.3000	98.1000	100.8100	+6.116%	23	199	+13.699%
2026-01-26	92.3100	95.7700	92.3100	95.0000	+4.396%	9	207	+20.653%
2026-01-23	82.4900	92.6100	82.4900	91.0000	+12.429%	78	204	+25.956%
2026-01-22	79.8000	81.7000	79.8000	80.9400	+8.021%	6	155	+41.611%
2026-01-21	78.6400	80.0000	74.9300	74.9300	-8.118%	20	152	+52.969%
2026-01-20	81.8000	82.4500	79.4000	81.5500	-4.575%	16	136	+40.552%
2026-01-16	85.2500	87.3400	85.2500	85.4600	+0.719%	10	123	+34.121%
2026-01-15	88.6600	88.6600	84.8500	84.8500	-0.493%	4	123	+35.085%
2026-01-14	88.8800	89.8000	84.9000	85.2700	-5.696%	50	121	+34.420%
2026-01-13	94.8500	95.0000	90.4200	90.4200	-5.842%	16	109	+26.764%
2026-01-09	94.2900	96.0300	94.2900	96.0300	-2.260%	17	97	+19.359%
2026-01-08	98.5000	98.5000	98.0000	98.2500	-4.230%	7	80	+16.662%
2026-01-07	102.6500	102.6500	102.5900	102.5900	+4.898%	2	80	+11.726%
2026-01-06	96.9800	97.8000	96.9800	97.8000	+2.141%	4	79	+17.198%
2026-01-05	95.7500	95.7500	95.7500	95.7500	-0.167%	1	77	+19.708%
2026-01-02	95.9100	95.9100	95.9100	95.9100	-6.883%	1	77	+19.508%
2025-12-31	103.0000	103.0000	103.0000	103.0000	-1.530%	1	75	+11.282%
2025-12-29	103.6500	104.6000	103.3500	104.6000	-1.134%	10	75	+9.579%
2025-12-26	105.5000	105.8000	104.7000	105.8000	-0.255%	7	73	+8.336%
2025-12-23	105.9000	106.0700	105.9000	106.0700	+1.058%	4	72	+8.061%
2025-12-18	104.9600	104.9600	104.9600	104.9600	+2.983%	3	72	+9.204%
2025-12-17	101.9200	101.9200	101.9200	101.9200	-1.906%	2	72	+12.461%
2025-12-12	103.2300	103.9000	103.2300	103.9000	-1.000%	2	72	+10.318%
2025-12-11	105.1600	105.1600	104.9500	104.9500	+0.913%	2	72	+9.214%
2025-12-05	104.3000	104.3000	104.0000	104.0000	+1.286%	2	72	+10.212%
2025-12-03	105.3000	105.3000	102.6800	102.6800	-4.484%	2	71	+11.628%
2025-11-26	107.5000	107.5000	107.5000	107.5000	+4.776%	10	70	+6.623%
2025-11-25	95.6000	102.6000	95.6000	102.6000	+1.968%	11	70	+11.715%
2025-11-24	100.0000	100.6200	100.0000	100.6200	+0.620%	2	66	+13.914%
2025-11-21	99.3500	101.4000	99.3200	100.0000	-9.124%	12	65	+14.620%
2025-11-19	110.0400	110.0400	110.0400	110.0400	-2.723%	10	65	+4.162%
2025-11-18	113.1200	113.1200	113.1200	113.1200	-10.683%	1	65	+1.326%
2025-11-17	128.0000	128.0000	126.6500	126.6500	+0.957%	6	65	-9.499%
2025-11-14	124.9400	125.4500	124.9400	125.4500	-1.267%	2	63	-8.633%
2025-11-13	127.0600	127.0600	127.0600	127.0600	+5.269%	5	61	-9.791%
2025-11-12	120.6500	120.7000	120.6500	120.7000	-1.870%	3	59	-5.037%
2025-11-11	123.0000	123.0000	123.0000	123.0000	+1.611%	10	50	-6.813%
2025-11-10	123.0500	123.0500	121.0500	121.0500	+2.934%	2	50	-5.312%
2025-11-07	118.4400	118.4400	117.6000	117.6000	-3.725%	14	48	-2.534%
2025-11-06	122.1500	122.1500	122.1500	122.1500	-2.592%	1	54	-6.165%
2025-11-05	127.6800	127.6800	125.4000	125.4000	-3.568%	4	53	-8.596%
2025-11-03	133.2500	133.2500	130.0400	130.0400	-1.110%	5	51	-11.858%
2025-10-31	132.8700	132.8700	131.5000	131.5000	-2.952%	3	51	-12.837%
2025-10-30	140.8700	140.8700	135.5000	135.5000	-8.384%	5	49	-15.410%
2025-10-29	147.9000	147.9000	147.9000	147.9000	-2.072%	1	44	-22.502%
2025-10-28	149.4100	151.0300	149.4100	151.0300	+13.428%	13	43	-24.108%
2025-10-24	133.1100	133.1500	133.1100	133.1500	+2.085%	11	36	-13.917%
2025-10-22	130.4300	130.4300	130.4300	130.4300	+5.185%	1	26	-12.121%
2025-10-16	124.0000	124.0000	124.0000	124.0000	-0.113%	1	26	-7.565%
2025-10-10	130.6000	130.6000	124.1400	124.1400	-4.874%	10	26	-7.669%
2025-10-09	130.5000	130.5000	130.5000	130.5000	-2.612%	8	20	-12.169%
2025-10-08	134.0000	134.0000	134.0000	134.0000	+4.443%	3	14	-14.463%
2025-10-03	128.3000	128.3000	128.3000	128.3000	+1.079%	1	12	-10.663%
2025-10-02	126.9300	126.9300	126.9300	126.9300	+4.220%	3	12	-9.698%
2025-09-30	121.7900	121.7900	121.7900	121.7900	-2.925%	1	9	-5.887%
2025-09-29	125.4600	125.4600	125.4600	125.4600	+5.031%	1	8	-8.640%
2025-09-25	120.3000	120.3000	119.4500	119.4500	-0.342%	7	8	-4.044%
2025-09-17	119.8600	119.8600	119.8600	119.8600	-2.592%	1	2	-4.372%
2025-09-15	123.0500	123.0500	123.0500	123.0500	0.000%	1	1	-6.851%