Dark

MSFT20280121C505
MSFT Jan 21 2028 505.00 Call (MSFT280121C00505000)
option OPRA

EOD

Sep 29, 2026

90.47-0.155%(-0.14)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	85.8900	90.4700	85.8900	90.4700	-0.155%	6	791	0.000%
2026-09-28	85.7200	90.6100	85.7200	90.6100	-4.621%	8	790	-0.155%
2026-09-25	86.0000	95.0000	86.0000	95.0000	+20.299%	9	786	-4.768%
2026-09-24	79.0000	80.0000	78.9700	78.9700	-5.988%	5	789	+14.562%
2026-09-23	85.5000	89.0000	82.0000	84.0000	+2.439%	11	788	+7.702%
2026-09-22	84.0000	84.0000	80.3000	82.0000	-3.073%	12	783	+10.329%
2026-09-21	83.0000	84.6000	83.0000	84.6000	+7.089%	2	775	+6.939%
2026-09-18	79.0000	79.0000	79.0000	79.0000	-1.863%	1	775	+14.519%
2026-09-17	82.0000	82.7000	80.5000	80.5000	+4.545%	3	775	+12.385%
2026-09-16	79.0000	79.0000	77.0000	77.0000	-7.229%	2	775	+17.494%
2026-09-15	84.0000	85.5000	83.0000	83.0000	-6.742%	4	774	+9.000%
2026-09-14	84.7000	89.0000	84.7000	89.0000	+9.606%	11	772	+1.652%
2026-09-11	81.2000	81.2000	81.2000	81.2000	+3.466%	1	774	+11.416%
2026-09-08	80.0000	80.0000	78.4800	78.4800	-7.179%	3	774	+15.278%
2026-09-04	89.5000	89.5000	84.5500	84.5500	-9.572%	12	771	+7.002%
2026-09-03	89.2800	93.5000	89.2800	93.5000	+15.432%	23	771	-3.241%
2026-09-02	81.5000	81.5000	81.0000	81.0000	-4.537%	2	769	+11.691%
2026-09-01	88.8000	88.8000	84.8500	84.8500	-7.571%	17	768	+6.623%
2026-08-31	92.0000	92.0000	91.8000	91.8000	-5.507%	2	761	-1.449%
2026-08-28	96.3500	97.7000	96.3500	97.1500	+8.730%	7	760	-6.876%
2026-08-27	85.1500	89.4000	85.1500	89.3500	+7.160%	4	760	+1.253%
2026-08-26	82.2000	84.3000	82.2000	83.3800	+9.351%	11	761	+8.503%
2026-08-19	75.0700	76.3900	75.0700	76.2500	+1.993%	103	766	+18.649%
2026-08-17	81.0800	81.0800	74.3200	74.7600	-13.221%	23	667	+21.014%
2026-08-14	84.3500	86.1500	84.3500	86.1500	+1.293%	8	644	+5.015%
2026-08-13	85.0500	85.0500	85.0500	85.0500	+1.250%	3	644	+6.373%
2026-08-12	86.9300	88.5000	82.9000	84.0000	-7.182%	35	647	+7.702%
2026-08-11	90.5000	90.5000	90.5000	90.5000	-2.625%	1	651	-0.033%
2026-08-10	94.6000	95.2800	92.9400	92.9400	+2.832%	21	650	-2.658%
2026-08-07	93.0000	93.7500	88.5000	90.3800	-0.033%	28	647	+0.100%
2026-08-06	88.8900	91.1200	88.8900	90.4100	+7.721%	13	640	+0.066%
2026-08-05	85.3500	85.3500	83.7000	83.9300	-4.949%	43	648	+7.792%
2026-08-04	88.0000	89.1000	88.0000	88.3000	+6.771%	9	658	+2.458%
2026-08-03	82.2800	82.9700	80.1600	82.7000	+24.361%	16	661	+9.395%
2026-07-31	66.5000	66.5000	66.5000	66.5000	+4.232%	3	662	+36.045%
2026-07-30	53.0000	63.8000	53.0000	63.8000	+67.895%	68	662	+41.803%
2026-07-29	40.7500	41.3000	38.0000	38.0000	-10.798%	80	688	+138.079%
2026-07-28	42.6000	42.6000	42.6000	42.6000	+11.314%	10	653	+112.371%
2026-07-24	38.2700	38.2700	38.2700	38.2700	+1.243%	1	653	+136.399%
2026-07-23	37.8000	37.8000	37.8000	37.8000	-7.239%	10	654	+139.339%
2026-07-22	43.2000	43.2000	40.0000	40.7500	-12.252%	47	644	+122.012%
2026-07-20	45.5000	46.4400	45.5000	46.4400	+7.749%	60	629	+94.811%
2026-07-17	42.0000	43.1000	41.5000	43.1000	-7.212%	31	629	+109.907%
2026-07-16	45.0000	46.4500	45.0000	46.4500	+3.222%	71	635	+94.769%
2026-07-15	45.0000	45.0000	45.0000	45.0000	+6.965%	1	674	+101.044%
2026-07-13	42.5500	42.5500	42.0700	42.0700	+12.607%	4	675	+115.046%
2026-07-09	36.1300	37.6000	35.2000	37.3600	-2.250%	63	675	+142.157%
2026-07-08	38.9000	38.9000	38.2200	38.2200	-13.018%	2	708	+136.709%
2026-07-07	43.9500	43.9500	43.9400	43.9400	+10.597%	2	708	+105.894%
2026-07-06	41.4000	41.4000	39.7300	39.7300	-8.266%	16	710	+127.712%
2026-07-02	42.9500	43.5000	42.8500	43.3100	+6.152%	17	716	+108.889%
2026-07-01	38.8000	40.8000	38.8000	40.8000	+13.019%	6	716	+121.740%
2026-06-30	36.1000	36.1000	36.1000	36.1000	+6.052%	1	717	+150.609%
2026-06-29	36.9000	36.9000	34.0100	34.0400	-1.133%	17	717	+165.776%
2026-06-26	35.1100	35.1100	34.1700	34.4300	+14.767%	6	714	+162.765%
2026-06-25	29.5000	30.1100	29.3600	30.0000	-6.250%	22	711	+201.567%
2026-06-24	34.8500	35.1900	32.0000	32.0000	-7.407%	79	699	+182.719%
2026-06-23	34.7200	34.7200	34.3100	34.5600	+3.628%	4	663	+161.777%
2026-06-22	37.4200	37.4200	32.8800	33.3500	-11.303%	12	663	+171.274%
2026-06-18	35.5000	37.6200	35.5000	37.6000	+1.622%	30	628	+140.612%
2026-06-17	40.7000	40.7000	37.0000	37.0000	-10.412%	22	628	+144.514%
2026-06-16	42.3600	42.3600	41.3000	41.3000	-6.455%	15	628	+119.056%
2026-06-15	43.7000	44.1500	43.7000	44.1500	+12.628%	3	614	+104.915%
2026-06-12	39.2000	39.2500	39.2000	39.2000	-4.576%	22	616	+130.791%
2026-06-11	41.1500	41.1500	39.0000	41.0800	-5.563%	68	616	+120.229%
2026-06-10	43.5000	43.5000	43.5000	43.5000	-9.394%	10	610	+107.977%
2026-06-09	48.0100	48.0100	48.0100	48.0100	+2.149%	1	600	+88.440%
2026-06-08	48.0000	48.0000	47.0000	47.0000	-7.843%	11	599	+92.489%
2026-06-05	51.6000	51.6000	50.7100	51.0000	-6.181%	108	596	+77.392%
2026-06-03	59.0000	59.0000	54.3600	54.3600	-13.232%	128	586	+66.428%
2026-06-02	64.8500	64.8500	62.6500	62.6500	-14.237%	44	480	+44.405%
2026-06-01	73.4000	73.4000	71.0000	73.0500	+22.773%	17	468	+23.847%
2026-05-29	58.0000	59.5000	58.0000	59.5000	+17.334%	3	460	+52.050%
2026-05-28	51.1300	51.1300	50.7100	50.7100	+11.426%	5	463	+78.407%
2026-05-27	45.5100	45.5100	45.5100	45.5100	-3.170%	1	463	+98.791%
2026-05-22	48.9600	48.9600	47.0000	47.0000	0.000%	3	462	+92.489%
2026-05-21	47.0000	47.0000	47.0000	47.0000	-5.242%	2	461	+92.489%
2026-05-18	46.5000	49.6000	46.5000	49.6000	+17.955%	10	461	+82.399%
2026-05-14	42.0500	42.0500	42.0500	42.0500	+4.863%	1	461	+115.149%
2026-05-13	40.1000	40.1000	40.1000	40.1000	-0.595%	1	463	+125.611%
2026-05-12	40.3400	40.3400	40.3400	40.3400	-2.206%	1	463	+124.269%
2026-05-11	41.3000	41.3000	41.2500	41.2500	-5.800%	4	463	+119.321%
2026-05-08	43.7900	43.7900	43.7900	43.7900	+4.262%	1	462	+106.600%
2026-05-05	42.0000	42.0000	42.0000	42.0000	-1.846%	1	463	+115.405%
2026-05-04	45.0000	45.0000	42.7900	42.7900	-2.772%	13	464	+111.428%
2026-05-01	46.2000	46.2000	43.4100	44.0100	+11.418%	5	465	+105.567%
2026-04-30	44.8400	44.8400	39.3300	39.5000	-22.397%	14	465	+129.038%
2026-04-29	50.6800	50.9000	50.6800	50.9000	-1.643%	11	464	+77.741%
2026-04-27	50.5000	51.7500	48.8300	51.7500	+4.104%	13	464	+74.821%
2026-04-24	47.3000	49.7100	47.3000	49.7100	-6.648%	4	464	+81.996%
2026-04-22	51.3000	53.9000	51.3000	53.2500	+6.607%	4	466	+69.897%
2026-04-21	50.0000	50.0000	49.9500	49.9500	+3.911%	2	465	+81.121%
2026-04-16	46.6000	48.0700	46.6000	48.0700	+4.500%	2	465	+88.205%
2026-04-15	44.3200	46.0000	44.3200	46.0000	+19.574%	5	464	+96.674%
2026-04-14	38.3500	38.5000	38.3500	38.4700	+34.510%	8	464	+135.170%
2026-04-10	28.8700	28.8700	28.2000	28.6000	+3.774%	9	458	+216.329%
2026-04-09	26.5000	27.6300	25.1500	27.5600	-5.939%	6	451	+228.266%
2026-04-08	29.3000	29.3000	29.3000	29.3000	+2.735%	1	453	+208.771%
2026-04-06	28.5200	28.5200	28.5200	28.5200	-0.454%	1	454	+217.216%
2026-04-01	28.6500	28.6500	28.6500	28.6500	+3.243%	1	453	+215.777%
2026-03-31	27.0500	27.7500	26.9100	27.7500	+11.850%	9	453	+226.018%
2026-03-30	27.2500	27.4500	24.8100	24.8100	-5.522%	4	458	+264.651%
2026-03-27	26.5400	26.5400	25.9000	26.2600	-6.548%	7	457	+244.516%
2026-03-26	28.0800	28.1000	28.0300	28.1000	-2.022%	3	456	+221.957%
2026-03-25	28.7300	28.7300	28.6800	28.6800	-5.253%	2	455	+215.446%
2026-03-24	30.2700	30.2700	30.2700	30.2700	-9.072%	1	457	+198.877%
2026-03-20	33.2900	33.2900	33.2900	33.2900	-15.077%	1	456	+171.763%
2026-03-16	39.1900	39.2000	39.1900	39.2000	-1.433%	2	457	+130.791%
2026-03-13	41.3500	41.3500	39.7000	39.7700	-11.029%	3	457	+127.483%
2026-03-10	44.7000	44.7000	44.7000	44.7000	-0.667%	1	455	+102.394%
2026-03-09	45.3200	45.3200	45.0000	45.0000	-7.635%	3	454	+101.044%
2026-03-05	49.2000	49.2000	48.7200	48.7200	+4.774%	5	453	+85.694%
2026-03-04	46.5000	46.5000	46.5000	46.5000	+9.360%	3	448	+94.559%
2026-03-03	42.5200	42.5200	42.5200	42.5200	+2.929%	2	448	+112.770%
2026-02-25	41.3100	41.3100	41.3100	41.3100	+11.951%	1	449	+119.003%
2026-02-24	37.3900	37.3900	36.9000	36.9000	+1.429%	6	449	+145.176%
2026-02-23	37.5900	38.1600	36.3800	36.3800	-10.394%	4	446	+148.681%
2026-02-19	40.6000	40.6000	40.6000	40.6000	-0.123%	2	447	+122.833%
2026-02-18	40.5800	40.6500	40.5800	40.6500	+2.911%	3	445	+122.558%
2026-02-17	40.0000	40.0000	39.5000	39.5000	-8.459%	5	443	+129.038%
2026-02-12	43.1500	43.1500	43.1500	43.1500	-14.044%	1	440	+109.664%
2026-02-10	50.2000	50.2000	50.2000	50.2000	+8.517%	1	440	+80.219%
2026-02-09	43.2000	46.2600	43.2000	46.2600	+11.282%	7	441	+95.569%
2026-02-06	40.3000	41.5700	40.1000	41.5700	+6.864%	104	446	+117.633%
2026-02-05	41.0000	41.7100	38.9000	38.9000	-13.938%	9	343	+132.571%
2026-02-04	43.1400	45.4800	43.1400	45.2000	+2.657%	4	344	+100.155%
2026-02-03	44.3000	44.3000	43.7700	44.0300	-11.140%	25	341	+105.474%
2026-02-02	52.8200	52.8200	49.5500	49.5500	-5.167%	7	324	+82.583%
2026-01-30	54.0000	54.0000	52.0500	52.2500	+1.025%	5	319	+73.148%
2026-01-29	54.6400	54.6400	49.2500	51.7200	-27.349%	58	318	+74.923%
2026-01-23	64.9000	71.1900	64.9000	71.1900	+26.000%	3	291	+27.082%
2026-01-21	60.5200	60.5200	56.5000	56.5000	-8.974%	4	289	+60.124%
2026-01-20	62.0300	62.0700	62.0300	62.0700	-6.239%	2	287	+45.755%
2026-01-15	66.2000	66.2000	66.2000	66.2000	-12.283%	2	287	+36.662%
2026-01-12	75.4700	75.4700	75.4700	75.4700	+2.904%	1	287	+19.875%
2026-01-06	72.3200	73.3400	72.2000	73.3400	-0.825%	3	287	+23.357%
2026-01-05	75.3000	75.3000	73.9500	73.9500	+0.312%	9	277	+22.339%
2026-01-02	78.0000	78.0000	73.7200	73.7200	-8.422%	3	277	+22.721%
2025-12-31	80.2000	80.5000	80.2000	80.5000	-1.745%	5	278	+12.385%
2025-12-30	81.9300	81.9300	81.9300	81.9300	+0.515%	5	278	+10.424%
2025-12-29	81.5100	81.5100	81.5100	81.5100	-1.736%	1	273	+10.993%
2025-12-19	82.9500	82.9500	82.9500	82.9500	-0.754%	1	272	+9.066%
2025-12-18	82.4600	83.9700	82.4600	83.5800	+5.530%	8	272	+8.244%
2025-12-16	77.5200	79.2000	76.7500	79.2000	+1.318%	8	275	+14.230%
2025-12-15	78.9500	78.9500	78.1700	78.1700	-4.833%	222	277	+15.735%
2025-12-12	82.1400	82.1400	82.1400	82.1400	-0.701%	2	55	+10.141%
2025-12-11	82.7200	82.7200	82.7200	82.7200	+3.052%	1	55	+9.369%
2025-12-10	80.2700	80.2700	80.2700	80.2700	-2.727%	1	54	+12.707%
2025-12-04	81.9800	82.5200	81.9000	82.5200	-0.817%	3	54	+9.634%
2025-12-03	83.2000	83.2000	83.2000	83.2000	-4.147%	2	56	+8.738%
2025-11-26	87.6400	88.0000	86.8000	86.8000	+7.227%	5	54	+4.228%
2025-11-25	78.5500	80.9500	78.2500	80.9500	+0.772%	6	54	+11.760%
2025-11-24	80.3300	80.3300	80.3300	80.3300	+1.082%	2	55	+12.623%
2025-11-21	80.8500	80.8500	79.4700	79.4700	-5.953%	2	55	+13.842%
2025-11-20	85.5700	85.8800	84.5000	84.5000	-3.318%	7	55	+7.065%
2025-11-19	92.2600	92.2600	87.4000	87.4000	-6.823%	8	55	+3.513%
2025-11-18	96.9000	96.9000	91.4400	93.8000	-7.083%	16	58	-3.550%
2025-11-17	102.8500	103.9000	100.6000	100.9500	-2.322%	37	56	-10.381%
2025-11-14	100.6000	103.3500	100.6000	103.3500	+3.609%	3	57	-12.463%
2025-11-13	99.7500	99.7500	99.7500	99.7500	-2.683%	5	55	-9.303%
2025-11-12	99.8500	102.5000	96.3000	102.5000	+0.441%	11	50	-11.737%
2025-11-11	99.4500	102.0500	98.5000	102.0500	+1.593%	11	45	-11.347%
2025-11-10	99.0000	100.4500	96.7500	100.4500	+5.737%	16	35	-9.935%
2025-11-07	95.0000	95.0000	95.0000	95.0000	-0.262%	1	25	-4.768%
2025-11-06	97.7500	97.7500	95.2500	95.2500	-6.618%	2	25	-5.018%
2025-11-05	101.5900	102.0000	101.5900	102.0000	-0.740%	16	24	-11.304%
2025-11-04	102.2500	102.7600	102.2500	102.7600	-2.634%	3	9	-11.960%
2025-10-31	107.2000	107.2000	105.5400	105.5400	-2.350%	2	9	-14.279%
2025-10-30	111.0500	111.8300	108.0800	108.0800	-10.641%	6	8	-16.293%
2025-10-29	120.9500	120.9500	120.9500	120.9500	+7.178%	1	6	-25.200%
2025-10-27	112.8500	112.8500	112.8500	112.8500	+10.475%	1	4	-19.832%
2025-10-20	102.7700	102.7700	102.1500	102.1500	+3.653%	2	4	-11.434%
2025-10-16	98.5500	98.5500	98.5500	98.5500	-4.320%	1	2	-8.199%
2025-10-13	103.0000	103.0000	103.0000	103.0000	0.000%	1	1	-12.165%