Dark

MSFT20280121C470
MSFT Jan 21 2028 470.00 Call (MSFT280121C00470000)
option OPRA

EOD

Sep 28, 2026

107.05-6.138%(-7.00)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	103.8800	109.9200	103.8800	107.0500	-6.138%	14	1,141	0.000%
2026-09-25	99.2300	114.0500	99.2300	114.0500	+17.360%	35	1,132	-6.138%
2026-09-24	97.1800	97.1800	97.1800	97.1800	-4.266%	1	1,164	+10.156%
2026-09-23	100.8000	101.5100	100.7500	101.5100	+2.277%	5	1,165	+5.458%
2026-09-22	100.5000	100.5000	99.2500	99.2500	-2.361%	3	1,166	+7.859%
2026-09-21	95.3000	101.6500	95.3000	101.6500	+5.162%	5	1,165	+5.312%
2026-09-18	97.1700	97.1700	96.6600	96.6600	-1.868%	2	1,164	+10.749%
2026-09-17	98.5000	98.5000	98.5000	98.5000	-2.427%	29	1,162	+8.680%
2026-09-15	105.0000	105.0000	100.9500	100.9500	-5.220%	4	1,135	+6.043%
2026-09-14	101.5500	109.0000	101.5500	106.5100	+9.793%	5	1,135	+0.507%
2026-09-11	98.7500	98.9000	97.0100	97.0100	+3.765%	3	1,139	+10.349%
2026-09-10	93.4900	93.4900	93.4900	93.4900	-3.029%	15	1,138	+14.504%
2026-09-09	96.5000	96.5000	95.2000	96.4100	+1.484%	5	1,123	+11.036%
2026-09-08	95.0000	95.0000	95.0000	95.0000	-5.847%	1	1,120	+12.684%
2026-09-04	102.9500	103.2500	100.9000	100.9000	-7.329%	46	1,119	+6.095%
2026-09-03	110.9200	111.0000	108.8800	108.8800	+8.880%	4	1,119	-1.681%
2026-09-02	100.5500	100.5500	100.0000	100.0000	-9.829%	3	1,119	+7.050%
2026-08-31	111.1600	111.1600	110.0000	110.9000	-4.750%	6	1,121	-3.472%
2026-08-28	108.8000	116.4300	108.8000	116.4300	+8.509%	10	1,121	-8.056%
2026-08-27	96.4500	107.8000	96.4500	107.3000	+6.904%	12	1,122	-0.233%
2026-08-26	98.0000	101.0000	98.0000	100.3700	+2.471%	3	1,127	+6.655%
2026-08-25	97.9500	97.9500	97.9500	97.9500	+2.458%	1	1,128	+9.290%
2026-08-24	95.6000	95.6000	95.6000	95.6000	+0.897%	1	1,129	+11.977%
2026-08-21	94.7500	94.7500	94.7500	94.7500	+4.258%	1	1,130	+12.982%
2026-08-20	90.8500	90.8800	90.8500	90.8800	-0.099%	2	1,129	+17.793%
2026-08-19	92.0000	92.0000	90.9700	90.9700	-1.120%	4	1,129	+17.676%
2026-08-18	90.9500	92.0000	90.9500	92.0000	+1.099%	4	1,129	+16.359%
2026-08-17	98.1200	98.1200	90.0000	91.0000	-10.784%	13	1,131	+17.637%
2026-08-13	105.0200	105.0200	102.0000	102.0000	+1.563%	3	1,135	+4.951%
2026-08-12	101.0000	101.2000	100.3500	100.4300	-6.254%	7	1,137	+6.592%
2026-08-11	107.1300	107.1300	107.1300	107.1300	-3.216%	1	1,138	-0.075%
2026-08-10	112.5000	113.3000	110.6900	110.6900	+1.550%	9	1,139	-3.288%
2026-08-07	111.5000	111.5000	109.0000	109.0000	0.000%	25	1,147	-1.789%
2026-08-06	106.5000	109.0000	104.5000	109.0000	+7.389%	4	1,170	-1.789%
2026-08-05	99.5500	101.5000	99.5500	101.5000	-4.290%	14	1,172	+5.468%
2026-08-04	103.9000	107.2900	103.9000	106.0500	+6.938%	15	1,177	+0.943%
2026-08-03	96.0000	99.7700	95.0000	99.1700	+22.131%	35	1,181	+7.946%
2026-07-31	74.7500	82.2000	74.7500	81.2000	+5.468%	84	1,193	+31.835%
2026-07-30	71.2300	78.3600	67.0000	76.9900	+64.228%	193	1,172	+39.044%
2026-07-29	48.7800	52.7500	46.8800	46.8800	-11.330%	16	1,148	+128.349%
2026-07-28	51.0000	52.8700	47.9600	52.8700	+8.229%	4	1,152	+102.478%
2026-07-27	48.2200	49.2200	48.2200	48.8500	+3.081%	17	1,154	+119.140%
2026-07-24	46.0000	47.3900	46.0000	47.3900	-6.158%	6	1,171	+125.892%
2026-07-22	51.1500	51.1500	50.5000	50.5000	-6.481%	3	1,171	+111.980%
2026-07-21	54.0200	55.1500	54.0000	54.0000	-4.255%	4	1,170	+98.241%
2026-07-20	53.7000	56.4000	53.7000	56.4000	+12.755%	18	1,170	+89.805%
2026-07-17	51.0000	51.0000	50.0200	50.0200	-12.246%	2	1,166	+114.014%
2026-07-16	55.0000	57.0000	55.0000	57.0000	+6.702%	3	1,165	+87.807%
2026-07-15	53.4200	53.4200	53.4200	53.4200	+10.440%	10	1,167	+100.393%
2026-07-14	48.5400	49.1000	48.3700	48.3700	-5.803%	4	1,164	+121.315%
2026-07-13	50.5700	51.3500	50.5700	51.3500	+3.112%	7	1,165	+108.471%
2026-07-10	49.4000	49.8000	46.6500	49.8000	+9.091%	19	1,158	+114.960%
2026-07-09	45.6500	45.6500	45.6500	45.6500	-4.097%	1	1,140	+134.502%
2026-07-08	47.6900	47.6900	47.0000	47.6000	-10.778%	12	1,140	+124.895%
2026-07-07	52.1800	53.3500	52.1800	53.3500	+0.851%	11	1,150	+100.656%
2026-07-06	50.5400	52.9000	50.5400	52.9000	+0.743%	2	1,153	+102.363%
2026-07-02	49.1500	52.5100	49.1500	52.5100	+3.529%	8	1,149	+103.866%
2026-07-01	51.0000	51.0000	50.7200	50.7200	+17.953%	2	1,149	+111.061%
2026-06-30	43.4300	43.5000	43.0000	43.0000	+3.490%	3	1,150	+148.953%
2026-06-29	46.8500	46.8500	41.5500	41.5500	-8.621%	4	1,149	+157.641%
2026-06-26	41.6000	45.4700	41.6000	45.4700	+27.011%	9	1,149	+135.430%
2026-06-25	37.9200	38.3700	35.8000	35.8000	-9.801%	37	1,147	+199.022%
2026-06-24	43.2500	43.3000	39.6900	39.6900	-7.997%	30	1,154	+169.715%
2026-06-23	42.6500	43.2500	42.6500	43.1400	+5.220%	3	1,157	+148.146%
2026-06-22	44.4300	46.5000	41.0000	41.0000	-8.990%	18	1,157	+161.098%
2026-06-18	45.0000	45.0500	44.2000	45.0500	+0.178%	6	1,145	+137.625%
2026-06-17	48.4700	48.4700	44.9700	44.9700	-10.950%	13	1,145	+138.048%
2026-06-16	50.5000	50.5000	50.5000	50.5000	-6.654%	1	1,145	+111.980%
2026-06-15	52.5100	54.6000	52.5100	54.1000	+9.692%	11	1,144	+97.874%
2026-06-12	47.5000	49.3200	47.0200	49.3200	-1.753%	5	1,142	+117.052%
2026-06-11	48.1800	50.2000	48.0000	50.2000	-6.431%	63	1,141	+113.247%
2026-06-10	53.0000	53.9700	53.0000	53.6500	-3.333%	7	1,128	+99.534%
2026-06-09	54.8800	55.5000	54.3300	55.5000	-8.219%	9	1,124	+92.883%
2026-06-08	58.6000	60.4700	58.0000	60.4700	-0.869%	17	1,127	+77.030%
2026-06-05	63.0000	63.0000	61.0000	61.0000	-9.226%	5	1,127	+75.492%
2026-06-04	68.4800	68.4800	67.2000	67.2000	+0.810%	3	1,125	+59.301%
2026-06-03	69.1500	69.1500	66.0000	66.6600	-12.405%	17	1,122	+60.591%
2026-06-02	79.1600	79.1600	75.5000	76.1000	-13.029%	748	1,124	+40.670%
2026-06-01	87.0000	88.0000	86.0300	87.5000	+17.687%	49	519	+22.343%
2026-05-29	68.0000	74.3500	68.0000	74.3500	+15.271%	23	512	+43.981%
2026-05-28	62.0000	64.5000	62.0000	64.5000	+15.179%	2	524	+65.969%
2026-05-27	56.0000	56.2700	56.0000	56.0000	+0.756%	89	524	+91.161%
2026-05-26	55.5700	55.5800	55.5700	55.5800	-5.396%	50	547	+92.605%
2026-05-21	59.2000	59.2000	58.7500	58.7500	-0.255%	4	505	+82.213%
2026-05-20	54.7000	58.9000	54.7000	58.9000	-2.821%	3	505	+81.749%
2026-05-18	60.5000	61.0000	58.0500	60.6100	-1.045%	4	506	+76.621%
2026-05-15	57.0000	63.0800	57.0000	61.2500	+15.522%	32	506	+74.776%
2026-05-14	49.4500	53.1400	49.3500	53.0200	+6.316%	25	508	+101.905%
2026-05-13	49.0500	49.8700	49.0500	49.8700	-1.345%	5	498	+114.658%
2026-05-12	51.2500	51.2500	50.5500	50.5500	-3.714%	2	498	+111.771%
2026-05-11	51.2500	52.5600	51.2500	52.5000	-5.457%	16	498	+103.905%
2026-05-08	55.5300	55.5300	55.5300	55.5300	-6.641%	1	495	+92.779%
2026-05-07	57.5800	59.7500	57.5800	59.4800	+11.553%	5	494	+79.976%
2026-05-06	50.0000	55.0000	50.0000	53.3200	-0.708%	6	495	+100.769%
2026-05-04	52.9500	54.5500	52.9500	53.7000	-0.556%	102	493	+99.348%
2026-05-01	56.0500	56.9500	54.0000	54.0000	+1.887%	111	398	+98.241%
2026-04-30	51.8900	53.0000	48.5400	53.0000	-14.516%	33	398	+101.981%
2026-04-29	62.0000	62.0000	62.0000	62.0000	-2.208%	1	384	+72.661%
2026-04-28	62.7000	64.3500	62.7000	63.4000	+0.555%	7	385	+68.849%
2026-04-27	59.5400	63.5500	59.5400	63.0500	+3.259%	14	382	+69.786%
2026-04-24	59.8300	61.0600	59.8300	61.0600	+6.007%	4	379	+75.319%
2026-04-23	61.0000	61.1500	57.6000	57.6000	-12.462%	3	382	+85.851%
2026-04-22	65.0000	65.8000	65.0000	65.8000	+6.129%	3	380	+62.690%
2026-04-21	63.9000	63.9000	62.0000	62.0000	+6.074%	5	380	+72.661%
2026-04-20	57.7900	58.4500	57.7900	58.4500	-2.745%	2	380	+83.148%
2026-04-17	62.5200	65.5500	60.1000	60.1000	-1.265%	31	379	+78.120%
2026-04-16	59.0400	60.8700	57.4500	60.8700	+9.577%	10	402	+75.867%
2026-04-15	50.0000	55.5500	50.0000	55.5500	+17.442%	53	397	+92.709%
2026-04-14	46.7400	48.4200	46.4300	47.3000	+10.514%	157	404	+126.321%
2026-04-13	37.2000	42.8000	37.2000	42.8000	+16.304%	7	426	+150.117%
2026-04-10	36.3600	36.8000	36.3600	36.8000	+2.364%	5	427	+190.897%
2026-04-09	35.9000	35.9500	35.7500	35.9500	-3.360%	8	428	+197.775%
2026-04-08	38.0000	39.0500	36.1000	37.2000	+3.104%	19	426	+187.769%
2026-04-07	36.4500	36.4500	35.2100	36.0800	-1.743%	23	413	+196.702%
2026-04-02	36.7200	36.7200	36.7200	36.7200	+0.328%	1	424	+191.531%
2026-04-01	36.6000	36.6000	36.6000	36.6000	+0.356%	1	424	+192.486%
2026-03-31	35.9400	36.4700	35.0200	36.4700	+12.388%	17	425	+193.529%
2026-03-30	33.2500	34.6700	32.4500	32.4500	-1.398%	15	424	+229.892%
2026-03-27	34.2000	34.2000	32.9100	32.9100	-8.073%	44	414	+225.281%
2026-03-26	37.0400	37.0400	35.7500	35.8000	-4.533%	82	423	+199.022%
2026-03-25	37.8700	37.8700	37.5000	37.5000	-2.975%	7	485	+185.467%
2026-03-24	40.5700	40.5700	38.5000	38.6500	-7.158%	17	483	+176.973%
2026-03-23	43.9000	43.9000	41.6300	41.6300	-2.734%	10	485	+157.146%
2026-03-20	43.0500	43.0500	42.8000	42.8000	-5.142%	2	483	+150.117%
2026-03-19	45.8000	45.8000	45.1200	45.1200	-3.280%	10	484	+137.256%
2026-03-18	46.8500	47.0600	46.6500	46.6500	-6.700%	3	484	+129.475%
2026-03-17	50.6000	50.6000	50.0000	50.0000	-1.186%	2	481	+114.100%
2026-03-16	49.1000	50.6000	49.1000	50.6000	+2.326%	18	481	+111.561%
2026-03-13	50.4000	50.4000	49.4500	49.4500	-8.426%	7	466	+116.481%
2026-03-11	53.9500	54.0000	53.9500	54.0000	-2.685%	16	467	+98.241%
2026-03-09	56.4000	56.4000	55.4900	55.4900	-6.582%	3	483	+92.918%
2026-03-06	59.6000	60.3000	59.4000	59.4000	+1.279%	4	486	+80.219%
2026-03-05	58.6500	58.6500	58.6500	58.6500	+0.600%	1	484	+82.523%
2026-03-04	56.1500	59.1100	56.1500	58.3000	+11.111%	4	485	+83.619%
2026-03-03	52.4700	52.4700	52.4700	52.4700	-1.925%	2	485	+104.021%
2026-03-02	53.5000	53.5000	53.5000	53.5000	+5.878%	1	487	+100.093%
2026-02-27	50.5300	50.5300	50.5300	50.5300	-3.569%	1	486	+111.854%
2026-02-25	51.1700	52.4000	51.1700	52.4000	+12.446%	3	486	+104.294%
2026-02-24	46.0300	46.6000	46.0300	46.6000	+3.326%	9	486	+129.721%
2026-02-23	46.4500	47.1500	45.0500	45.1000	-11.395%	15	480	+137.361%
2026-02-20	50.9700	50.9700	50.7000	50.9000	+0.992%	8	479	+110.314%
2026-02-19	53.3900	53.3900	50.4000	50.4000	-0.592%	71	480	+112.401%
2026-02-18	50.7000	50.7000	50.7000	50.7000	+1.807%	1	472	+111.144%
2026-02-17	50.7000	51.0000	49.2500	49.8000	-1.775%	82	471	+114.960%
2026-02-13	50.7000	50.7000	50.7000	50.7000	-4.304%	1	471	+111.144%
2026-02-12	52.9000	52.9800	52.8900	52.9800	-1.286%	7	471	+102.057%
2026-02-11	54.7000	54.7000	52.7000	53.6700	-9.919%	18	478	+99.460%
2026-02-10	62.8000	62.8000	59.5800	59.5800	+2.724%	2	466	+79.674%
2026-02-09	53.5000	58.0000	53.5000	58.0000	+17.528%	13	466	+84.569%
2026-02-06	48.1000	50.1000	48.1000	49.3500	+2.386%	11	467	+116.920%
2026-02-05	50.8000	52.6000	48.2000	48.2000	-13.929%	38	470	+122.095%
2026-02-04	56.7000	58.5500	55.0500	56.0000	+2.884%	7	446	+91.161%
2026-02-03	57.7500	57.7500	54.4300	54.4300	-11.496%	49	445	+96.675%
2026-02-02	65.3500	65.3500	61.5000	61.5000	-5.530%	5	413	+74.065%
2026-01-30	68.5900	68.9500	65.0000	65.1000	-3.954%	12	408	+64.439%
2026-01-29	68.1500	68.7500	61.7500	67.7800	-29.871%	67	398	+57.937%
2026-01-28	96.0000	96.6500	94.1500	96.6500	+0.803%	27	392	+10.760%
2026-01-27	91.2000	95.8800	91.2000	95.8800	+6.533%	13	373	+11.650%
2026-01-26	86.1000	90.8200	86.1000	90.0000	+2.331%	14	374	+18.944%
2026-01-23	83.2000	89.1000	83.2000	87.9500	+16.691%	42	361	+21.717%
2026-01-22	73.6000	75.3700	73.6000	75.3700	+3.815%	6	374	+42.033%
2026-01-21	74.2000	75.0000	70.2500	72.6000	-5.308%	12	373	+47.452%
2026-01-20	76.8000	77.1000	76.2000	76.6700	-5.614%	14	365	+39.624%
2026-01-16	80.4500	81.4000	80.4500	81.2300	+0.869%	39	333	+31.786%
2026-01-15	80.8000	81.2500	80.5300	80.5300	+0.663%	5	333	+32.932%
2026-01-14	84.4500	84.4500	80.0000	80.0000	-8.571%	15	332	+33.813%
2026-01-13	90.0000	90.0000	85.1800	87.5000	-4.881%	79	323	+22.343%
2026-01-12	91.6900	93.5000	91.6900	91.9900	-1.720%	5	246	+16.371%
2026-01-09	91.5500	93.6000	89.7000	93.6000	+1.894%	17	244	+14.370%
2026-01-08	96.4000	96.4000	91.8100	91.8600	-7.743%	5	229	+16.536%
2026-01-07	96.9500	100.0000	96.9500	99.5700	+7.982%	3	232	+7.512%
2026-01-06	89.0000	92.4300	88.0000	92.2100	+2.684%	64	234	+16.094%
2026-01-05	90.2800	91.1500	89.8000	89.8000	-0.333%	10	283	+19.209%
2026-01-02	93.6700	93.6700	88.8500	90.1000	-9.665%	13	285	+18.812%
2025-12-30	99.7400	99.7400	99.7400	99.7400	+0.443%	3	274	+7.329%
2025-12-26	99.3000	99.3000	99.3000	99.3000	-1.351%	1	276	+7.805%
2025-12-24	100.6600	100.6600	100.6600	100.6600	+0.050%	3	273	+6.348%
2025-12-23	100.6100	100.6100	100.6100	100.6100	+0.600%	1	273	+6.401%
2025-12-22	100.5000	100.5000	100.0100	100.0100	-1.039%	2	276	+7.039%
2025-12-18	101.0600	101.0600	101.0600	101.0600	+5.524%	1	276	+5.927%
2025-12-17	96.0000	96.0000	95.4500	95.7700	+0.021%	4	277	+11.778%
2025-12-16	94.7500	95.7500	94.7500	95.7500	+1.548%	9	278	+11.802%
2025-12-15	98.9200	98.9200	94.2900	94.2900	-3.786%	27	275	+13.533%
2025-12-12	100.7500	100.7500	98.0000	98.0000	-0.417%	18	270	+9.235%
2025-12-10	99.2000	99.2000	98.4100	98.4100	-7.335%	4	262	+8.780%
2025-12-09	106.8700	106.8700	106.1000	106.2000	+0.331%	3	258	+0.800%
2025-12-08	106.1000	106.1000	105.2500	105.8500	+4.286%	16	258	+1.134%
2025-12-05	101.5000	101.5000	99.6000	101.5000	+3.182%	13	264	+5.468%
2025-12-04	97.0000	98.3700	97.0000	98.3700	+0.624%	3	263	+8.824%
2025-12-03	96.1000	101.0000	95.7500	97.7600	-6.895%	17	260	+9.503%
2025-12-02	107.1900	107.1900	105.0000	105.0000	-1.823%	3	254	+1.952%
2025-11-28	107.2700	107.6400	106.9500	106.9500	+2.965%	5	255	+0.094%
2025-11-26	100.7100	105.2200	100.7100	103.8700	+5.990%	29	265	+3.062%
2025-11-25	95.5000	98.4500	92.4000	98.0000	+2.489%	83	265	+9.235%
2025-11-24	96.1100	96.5300	94.3500	95.6200	+0.241%	164	190	+11.954%
2025-11-21	98.7500	99.3900	95.1000	95.3900	-9.057%	195	215	+12.224%
2025-11-20	108.4600	109.1500	104.8900	104.8900	-0.503%	4	45	+2.059%
2025-11-19	106.3900	106.3900	105.4200	105.4200	-5.487%	3	45	+1.546%
2025-11-18	107.3600	111.5400	107.1000	111.5400	-6.996%	8	46	-4.025%
2025-11-17	121.0000	121.0000	119.9300	119.9300	-1.081%	2	43	-10.740%
2025-11-14	116.5800	121.7300	116.5800	121.2400	+3.562%	4	42	-11.704%
2025-11-13	116.8500	117.0700	116.8500	117.0700	+2.504%	2	43	-8.559%
2025-11-12	117.5500	117.5500	114.2100	114.2100	-0.920%	5	42	-6.269%
2025-11-11	115.2700	115.2700	115.2700	115.2700	-2.073%	1	39	-7.131%
2025-11-10	116.3000	118.2700	116.2700	117.7100	+4.864%	7	39	-9.056%
2025-11-07	111.8000	112.2500	111.5000	112.2500	-0.620%	5	38	-4.633%
2025-11-06	115.6700	115.6700	112.9500	112.9500	-6.614%	4	38	-5.224%
2025-11-04	120.9500	120.9500	120.9500	120.9500	-7.672%	1	35	-11.492%
2025-11-03	130.0000	131.0000	130.0000	131.0000	+3.721%	9	36	-18.282%
2025-10-31	125.0000	127.0000	125.0000	126.3000	-1.297%	11	36	-15.241%
2025-10-30	137.2600	137.2600	127.9600	127.9600	-10.767%	6	34	-16.341%
2025-10-28	142.8100	143.4000	142.6300	143.4000	+6.530%	4	28	-25.349%
2025-10-27	133.1200	134.6100	133.1200	134.6100	+5.784%	3	34	-20.474%
2025-10-24	128.9000	128.9000	127.2500	127.2500	+2.266%	12	34	-15.874%
2025-10-22	124.8500	126.9000	124.4300	124.4300	+2.075%	7	35	-13.968%
2025-10-20	120.3700	121.9000	120.3700	121.9000	+0.702%	4	34	-12.182%
2025-10-10	124.1000	124.1000	121.0500	121.0500	-2.716%	5	32	-11.565%
2025-10-09	127.2000	127.2000	123.4500	124.4300	-2.789%	15	31	-13.968%
2025-10-08	127.9200	128.1200	127.9200	128.0000	+1.210%	4	26	-16.367%
2025-10-07	126.4700	126.4700	126.4700	126.4700	-4.659%	1	25	-15.355%
2025-10-06	126.6800	132.6500	126.6800	132.6500	+7.732%	4	24	-19.299%
2025-10-03	119.6400	123.1300	119.6400	123.1300	+1.718%	6	24	-13.059%
2025-10-02	121.0500	121.0500	121.0500	121.0500	+2.290%	1	18	-11.565%
2025-10-01	118.3400	118.3400	118.3400	118.3400	-1.980%	3	17	-9.540%
2025-09-30	118.6500	120.7300	118.6500	120.7300	+2.950%	3	14	-11.331%
2025-09-26	117.2700	117.2700	117.2700	117.2700	+1.815%	1	13	-8.715%
2025-09-18	115.1800	115.1800	115.1800	115.1800	+1.552%	1	12	-7.059%
2025-09-17	113.4200	113.4200	113.4200	113.4200	-3.052%	10	11	-5.616%
2025-09-16	116.9900	116.9900	116.9900	116.9900	0.000%	1	1	-8.496%