Dark

MSFT20280121C515
MSFT Jan 21 2028 515.00 Call (MSFT280121C00515000)
option OPRA

EOD

Sep 28, 2026

85.25-5.067%(-4.55)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	84.7200	86.6100	84.7200	85.2500	-5.067%	12	449	0.000%
2026-09-25	85.7400	89.8000	85.7400	89.8000	+13.671%	17	441	-5.067%
2026-09-23	79.0000	79.0000	79.0000	79.0000	+2.133%	1	441	+7.911%
2026-09-22	76.2500	77.3500	76.2500	77.3500	-4.506%	3	442	+10.213%
2026-09-15	81.0000	81.0000	81.0000	81.0000	-4.616%	1	442	+5.247%
2026-09-14	84.8200	84.9200	84.8200	84.9200	+10.934%	2	442	+0.389%
2026-09-11	77.4000	77.4000	76.5500	76.5500	+2.067%	10	442	+11.365%
2026-09-08	76.1500	76.1500	75.0000	75.0000	-4.895%	2	433	+13.667%
2026-09-04	78.2000	78.8600	78.2000	78.8600	-10.386%	8	434	+8.103%
2026-09-03	87.4500	88.0000	86.1500	88.0000	+9.904%	3	434	-3.125%
2026-09-01	80.0700	80.0700	80.0700	80.0700	-9.485%	1	434	+6.469%
2026-08-31	88.1000	88.4600	88.1000	88.4600	-4.129%	2	434	-3.629%
2026-08-28	90.0000	92.5800	87.4300	92.2700	+21.616%	14	434	-7.608%
2026-08-25	75.8700	75.8700	75.8700	75.8700	+6.186%	1	437	+12.363%
2026-08-20	71.4500	71.4500	71.4500	71.4500	-0.902%	2	438	+19.314%
2026-08-19	71.7500	72.1000	71.7500	72.1000	+0.881%	4	436	+18.239%
2026-08-18	71.6500	71.6500	71.4700	71.4700	+0.267%	3	433	+19.281%
2026-08-17	76.5000	76.5000	71.2800	71.2800	-13.063%	9	433	+19.599%
2026-08-14	81.9900	81.9900	81.9900	81.9900	+2.372%	1	433	+3.976%
2026-08-13	80.6000	80.6000	80.0900	80.0900	-7.034%	12	432	+6.443%
2026-08-11	88.5000	88.5000	86.1500	86.1500	-4.182%	11	432	-1.045%
2026-08-10	89.6000	92.7500	89.4000	89.9100	+2.731%	24	437	-5.183%
2026-08-07	87.5200	87.5200	87.5200	87.5200	+11.818%	1	441	-2.594%
2026-08-03	76.3100	78.2700	76.1300	78.2700	+24.932%	27	441	+8.918%
2026-07-31	60.5000	63.1000	60.4500	62.6500	+6.061%	15	442	+36.073%
2026-07-30	55.9500	60.3200	55.0000	59.0700	+49.167%	49	452	+44.320%
2026-07-29	39.6000	39.6000	39.6000	39.6000	+0.406%	3	475	+115.278%
2026-07-28	39.3000	39.4400	39.3000	39.4400	+2.442%	4	474	+116.151%
2026-07-22	38.5000	38.5000	38.5000	38.5000	-8.725%	2	474	+121.429%
2026-07-21	42.1800	42.1800	42.1800	42.1800	+9.388%	1	472	+102.110%
2026-07-17	38.5600	38.5600	38.5600	38.5600	-3.600%	3	473	+121.084%
2026-07-13	39.8200	40.0000	39.8200	40.0000	+17.925%	10	476	+113.125%
2026-07-09	33.2300	34.0400	33.2300	33.9200	-16.123%	195	481	+151.327%
2026-07-02	40.4400	40.4400	40.4400	40.4400	+15.050%	5	317	+110.806%
2026-07-01	35.1500	35.1500	35.1500	35.1500	+4.148%	1	317	+142.532%
2026-06-30	33.7500	33.7500	33.7500	33.7500	+4.522%	1	318	+152.593%
2026-06-29	33.9000	33.9000	31.9500	32.2900	-3.927%	6	317	+164.014%
2026-06-26	32.9200	33.6100	32.3200	33.6100	+28.823%	133	318	+153.645%
2026-06-25	28.8000	29.0000	26.0900	26.0900	-19.226%	15	243	+226.754%
2026-06-24	32.3000	32.3000	32.3000	32.3000	+0.560%	21	239	+163.932%
2026-06-22	32.3600	32.3600	32.0000	32.1200	-5.279%	7	239	+165.411%
2026-06-18	33.9100	33.9100	33.9100	33.9100	+2.139%	4	237	+151.401%
2026-06-17	36.7500	36.7500	33.2000	33.2000	-17.000%	4	237	+156.777%
2026-06-16	40.0000	40.0000	40.0000	40.0000	-3.614%	1	237	+113.125%
2026-06-15	43.0000	43.0000	41.5000	41.5000	+5.330%	2	236	+105.422%
2026-06-12	39.4000	39.4000	39.4000	39.4000	+5.039%	1	235	+116.371%
2026-06-11	37.5100	37.5100	37.5100	37.5100	-11.029%	1	235	+127.273%
2026-06-10	42.1600	42.1600	42.1600	42.1600	+0.047%	1	236	+102.206%
2026-06-09	43.0000	43.0000	42.1400	42.1400	-9.957%	24	236	+102.302%
2026-06-08	45.7900	46.8000	45.7900	46.8000	-4.820%	13	238	+82.158%
2026-06-05	49.1700	49.1700	49.1700	49.1700	-4.524%	4	239	+73.378%
2026-06-04	51.5000	51.5000	51.5000	51.5000	-27.157%	1	243	+65.534%
2026-06-01	69.0500	70.7000	69.0500	70.7000	+23.493%	2	244	+20.580%
2026-05-29	54.3800	57.2500	54.3800	57.2500	+18.163%	13	244	+48.908%
2026-05-28	43.5600	48.4500	43.5600	48.4500	+13.786%	9	248	+75.955%
2026-05-27	42.3400	42.5800	42.3400	42.5800	-0.514%	4	244	+100.211%
2026-05-26	42.8000	42.8000	42.8000	42.8000	-2.838%	1	244	+99.182%
2026-05-21	45.1300	45.1300	44.0500	44.0500	+1.615%	4	244	+93.530%
2026-05-18	43.3500	43.3500	43.3500	43.3500	+9.139%	5	244	+96.655%
2026-05-14	42.0500	42.0500	39.2200	39.7200	+7.206%	8	241	+114.627%
2026-05-13	37.0500	37.0500	37.0500	37.0500	-1.646%	1	236	+130.094%
2026-05-12	37.6400	37.6700	37.6400	37.6700	-14.909%	4	236	+126.307%
2026-05-07	42.9500	44.2700	42.9500	44.2700	+11.934%	7	236	+92.568%
2026-05-06	38.6900	39.5500	38.6900	39.5500	-5.945%	2	235	+115.550%
2026-05-01	42.0500	42.0500	42.0500	42.0500	+13.159%	1	233	+102.735%
2026-04-30	36.5300	37.2500	36.5300	37.1600	-16.626%	46	233	+129.413%
2026-04-24	44.5700	44.5700	44.5700	44.5700	+0.678%	1	251	+91.272%
2026-04-23	47.0600	47.0600	44.2700	44.2700	-12.302%	19	251	+92.568%
2026-04-22	50.4800	50.4800	50.4800	50.4800	+5.939%	1	252	+68.879%
2026-04-21	47.6500	47.6500	47.6500	47.6500	-3.543%	3	249	+78.909%
2026-04-17	50.6000	50.6000	49.4000	49.4000	+8.333%	2	249	+72.571%
2026-04-16	46.0700	46.0700	45.6000	45.6000	+10.278%	6	249	+86.952%
2026-04-15	36.6500	41.3500	36.6500	41.3500	+18.651%	5	254	+106.167%
2026-04-14	34.8500	34.8500	34.7400	34.8500	+10.987%	35	256	+144.620%
2026-04-13	30.9000	31.4000	30.9000	31.4000	+18.045%	2	243	+171.497%
2026-04-10	26.6000	26.6000	26.6000	26.6000	-1.481%	2	241	+220.489%
2026-04-08	27.0000	27.0000	27.0000	27.0000	+2.662%	1	239	+215.741%
2026-04-06	26.6000	26.6700	26.3000	26.3000	-4.364%	4	240	+224.144%
2026-04-01	27.5000	27.5000	27.5000	27.5000	+4.127%	2	240	+210.000%
2026-03-31	26.4100	26.4100	26.4100	26.4100	+10.734%	1	240	+222.794%
2026-03-27	23.8500	23.8500	23.8500	23.8500	-8.269%	2	239	+257.442%
2026-03-26	26.0000	26.0000	26.0000	26.0000	-15.584%	2	239	+227.885%
2026-03-20	31.3300	31.3300	30.8000	30.8000	-15.152%	4	240	+176.786%
2026-03-17	36.3000	36.3000	36.3000	36.3000	-3.637%	10	237	+134.848%
2026-03-13	37.6700	37.6700	37.6700	37.6700	-6.013%	1	247	+126.307%
2026-03-12	40.0800	40.0800	40.0800	40.0800	-5.024%	58	248	+112.700%
2026-03-09	42.2000	42.2000	42.2000	42.2000	-6.034%	1	248	+102.014%
2026-03-06	45.1000	45.1000	44.9100	44.9100	+19.125%	21	252	+89.824%
2026-02-27	37.7000	37.7000	37.7000	37.7000	-11.710%	20	251	+126.127%
2026-02-26	42.7000	42.7000	42.7000	42.7000	+22.913%	1	231	+99.649%
2026-02-23	34.7400	34.7400	34.7400	34.7400	-8.338%	1	231	+145.394%
2026-02-20	38.5500	38.6500	37.9000	37.9000	-0.132%	30	231	+124.934%
2026-02-19	38.0000	38.0000	37.9500	37.9500	+2.846%	5	233	+124.638%
2026-02-18	36.9000	36.9000	36.9000	36.9000	-6.865%	2	230	+131.030%
2026-02-13	39.6200	39.6200	39.6200	39.6200	-2.269%	1	230	+115.169%
2026-02-12	40.4300	40.5400	40.4300	40.5400	+0.720%	4	230	+110.286%
2026-02-11	39.8500	40.2500	39.8500	40.2500	-1.949%	11	227	+111.801%
2026-02-09	41.0500	41.0500	41.0500	41.0500	+13.398%	2	216	+107.674%
2026-02-05	36.2000	36.2000	36.2000	36.2000	-13.542%	2	216	+135.497%
2026-02-04	40.5000	41.8700	40.5000	41.8700	+2.122%	11	216	+103.606%
2026-02-03	44.7700	44.7700	40.6900	41.0000	-11.543%	27	206	+107.927%
2026-02-02	48.5500	48.5700	46.3500	46.3500	-4.923%	9	193	+83.927%
2026-01-30	49.7700	49.7700	48.7500	48.7500	+2.201%	9	189	+74.872%
2026-01-29	49.8000	49.8000	46.3000	47.7000	-32.100%	26	190	+78.721%
2026-01-26	70.2000	70.2500	70.2000	70.2500	+2.480%	15	179	+21.352%
2026-01-23	68.5500	68.5500	68.5500	68.5500	+18.701%	3	164	+24.362%
2026-01-22	57.7500	57.7500	57.7500	57.7500	+0.435%	22	164	+47.619%
2026-01-21	57.5000	57.5000	57.5000	57.5000	-2.211%	2	157	+48.261%
2026-01-20	58.8000	58.8000	58.8000	58.8000	-4.156%	4	157	+44.983%
2026-01-16	61.3500	61.3500	61.3500	61.3500	-0.567%	3	151	+38.957%
2026-01-14	62.0200	62.0300	61.7000	61.7000	-13.525%	9	151	+38.169%
2026-01-08	71.3500	71.3500	71.3500	71.3500	+0.919%	1	150	+19.481%
2026-01-06	70.7000	70.7000	70.7000	70.7000	+1.435%	3	150	+20.580%
2026-01-02	73.9000	73.9000	69.7000	69.7000	-9.209%	4	147	+22.310%
2025-12-31	76.8000	76.8000	76.7700	76.7700	-1.703%	3	150	+11.046%
2025-12-26	78.1000	78.1000	78.1000	78.1000	-0.611%	1	150	+9.155%
2025-12-23	78.1000	78.5800	78.1000	78.5800	+0.873%	2	149	+8.488%
2025-12-22	77.9000	77.9000	77.9000	77.9000	-0.396%	2	148	+9.435%
2025-12-18	78.2100	78.2100	78.2100	78.2100	+4.280%	2	148	+9.001%
2025-12-16	75.0000	75.0000	75.0000	75.0000	+1.256%	2	148	+13.667%
2025-12-15	74.2500	74.2500	74.0700	74.0700	-4.782%	6	148	+15.094%
2025-12-12	77.7900	77.7900	77.7900	77.7900	-4.400%	2	147	+9.590%
2025-12-11	81.3700	81.3700	81.3700	81.3700	+3.947%	2	147	+4.768%
2025-12-10	78.2800	78.2800	78.2800	78.2800	-7.743%	1	147	+8.904%
2025-12-08	84.7700	84.8500	84.7700	84.8500	+7.419%	4	147	+0.471%
2025-12-05	79.3700	79.6000	78.9900	78.9900	+4.443%	3	147	+7.925%
2025-12-03	77.0100	77.0100	75.6300	75.6300	-1.549%	13	148	+12.720%
2025-11-25	76.8200	76.8200	76.8200	76.8200	-0.065%	1	153	+10.974%
2025-11-21	75.1900	77.5400	75.1900	76.8700	-4.628%	47	153	+10.902%
2025-11-20	82.0000	82.0000	80.6000	80.6000	-4.048%	7	159	+5.769%
2025-11-19	84.0000	84.0000	84.0000	84.0000	-5.692%	5	153	+1.488%
2025-11-18	88.2500	89.0700	88.2500	89.0700	-9.866%	4	148	-4.289%
2025-11-17	98.8200	98.8200	98.8200	98.8200	-0.553%	3	146	-13.732%
2025-11-14	93.0000	99.3700	93.0000	99.3700	+0.212%	7	146	-14.210%
2025-11-12	99.1600	99.1600	99.1600	99.1600	+4.599%	1	149	-14.028%
2025-11-10	94.8000	94.8000	94.8000	94.8000	+6.254%	5	149	-10.074%
2025-11-07	90.0000	90.0000	89.2200	89.2200	-1.956%	12	144	-4.450%
2025-11-06	91.9000	91.9000	90.4900	91.0000	-5.699%	37	144	-6.319%
2025-11-05	98.5000	99.2800	96.5000	96.5000	-1.601%	34	142	-11.658%
2025-11-04	97.4200	99.0000	97.4200	98.0700	-2.106%	8	116	-13.072%
2025-11-03	105.8900	105.8900	100.1800	100.1800	-1.900%	12	113	-14.903%
2025-10-31	101.0000	104.0000	101.0000	102.1200	-4.194%	54	113	-16.520%
2025-10-30	111.4800	111.4800	103.5000	106.5900	-7.634%	12	59	-20.021%
2025-10-29	114.8500	115.4000	113.9000	115.4000	-1.896%	5	55	-26.127%
2025-10-28	117.0000	117.6300	117.0000	117.6300	+7.690%	4	57	-27.527%
2025-10-27	107.6500	109.2300	107.6500	109.2300	+7.088%	6	50	-21.954%
2025-10-24	102.0000	102.0000	102.0000	102.0000	+0.791%	1	50	-16.422%
2025-10-22	101.2000	101.2000	101.2000	101.2000	+5.198%	1	51	-15.761%
2025-10-21	97.0000	97.0000	95.0600	96.2000	-0.702%	16	52	-11.383%
2025-10-20	95.4200	96.8900	95.4200	96.8800	-0.124%	15	36	-12.005%
2025-10-17	95.0000	97.0000	94.6700	97.0000	+4.021%	3	23	-12.113%
2025-10-16	95.2000	95.2000	93.2500	93.2500	-1.842%	3	21	-8.579%
2025-10-15	97.1400	97.1400	95.0000	95.0000	+0.529%	7	21	-10.263%
2025-10-14	92.9700	95.5000	92.9700	94.5000	-1.971%	4	17	-9.788%
2025-10-13	96.0500	96.4000	95.0000	96.4000	0.000%	15	15	-11.566%