Dark

MSFT20280121C535
MSFT Jan 21 2028 535.00 Call (MSFT280121C00535000)
option OPRA

EOD

Sep 29, 2026

75.49+13.690%(+9.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	75.4900	75.4900	75.4900	75.4900	+13.690%	1	432	0.000%
2026-09-24	66.4000	66.4000	66.4000	66.4000	+1.919%	2	432	+13.690%
2026-09-18	65.1500	65.1500	65.1500	65.1500	-4.821%	1	432	+15.871%
2026-09-11	69.3000	69.3000	68.3500	68.4500	+2.012%	10	432	+10.285%
2026-09-10	67.0000	67.1000	66.8000	67.1000	+1.898%	8	427	+12.504%
2026-09-08	65.8500	65.8500	65.8500	65.8500	-5.929%	1	423	+14.639%
2026-09-04	70.0000	70.0000	70.0000	70.0000	-10.429%	1	422	+7.843%
2026-09-03	76.7000	78.1500	76.7000	78.1500	+8.391%	2	422	-3.404%
2026-09-01	72.1000	72.1000	72.1000	72.1000	-11.469%	1	423	+4.702%
2026-08-28	82.5500	82.5500	81.4400	81.4400	+9.462%	4	423	-7.306%
2026-08-27	74.4000	74.4000	74.4000	74.4000	+5.757%	1	421	+1.465%
2026-08-26	70.3500	70.3500	70.3500	70.3500	+5.472%	4	421	+7.306%
2026-08-25	66.7000	66.7000	66.6000	66.7000	+0.316%	4	421	+13.178%
2026-08-24	67.0500	67.4000	66.4900	66.4900	+0.438%	14	423	+13.536%
2026-08-21	66.2000	66.4000	65.9100	66.2000	+2.875%	7	423	+14.033%
2026-08-19	65.9000	65.9000	64.3500	64.3500	+1.339%	4	426	+17.312%
2026-08-18	63.5000	63.5000	63.5000	63.5000	-11.064%	10	425	+18.882%
2026-08-14	72.9500	72.9500	71.4000	71.4000	+0.070%	3	425	+5.728%
2026-08-12	72.1000	72.2100	71.3500	71.3500	-7.458%	8	424	+5.802%
2026-08-11	78.5000	78.5000	77.1000	77.1000	-4.331%	3	422	-2.088%
2026-08-10	80.5900	80.5900	80.5900	80.5900	+4.527%	6	420	-6.328%
2026-08-07	80.4200	80.4200	76.9500	77.1000	-2.058%	24	420	-2.088%
2026-08-06	75.2400	78.7200	75.2400	78.7200	+7.880%	4	397	-4.103%
2026-08-05	72.9700	72.9700	72.9700	72.9700	-3.479%	1	397	+3.453%
2026-08-04	72.5700	75.6400	72.5700	75.6000	+8.621%	8	397	-0.146%
2026-08-03	69.8800	69.8800	69.6000	69.6000	+26.316%	2	397	+8.463%
2026-07-31	53.4300	55.1000	53.4300	55.1000	+7.240%	3	397	+37.005%
2026-07-30	47.9900	51.5000	47.9900	51.3800	+50.674%	26	397	+46.925%
2026-07-29	33.9000	34.1000	33.8500	34.1000	+2.556%	11	387	+121.378%
2026-07-28	33.1000	33.2500	33.0000	33.2500	+7.258%	42	378	+127.038%
2026-07-23	31.0000	31.0000	31.0000	31.0000	-19.689%	1	360	+143.516%
2026-07-20	38.6000	38.6000	38.6000	38.6000	+13.031%	1	359	+95.570%
2026-07-17	34.1500	34.1500	34.1500	34.1500	-8.199%	1	359	+121.054%
2026-07-15	37.1900	37.2000	37.1900	37.2000	+13.415%	6	360	+102.930%
2026-07-14	32.8000	32.8000	32.8000	32.8000	+1.705%	11	360	+130.152%
2026-07-10	32.3000	32.3000	32.2500	32.2500	+3.101%	2	349	+134.078%
2026-07-09	31.4100	31.4100	31.2800	31.2800	-4.779%	55	350	+141.336%
2026-07-08	32.8500	32.8500	32.8500	32.8500	-0.605%	1	336	+129.802%
2026-07-06	33.0500	33.0500	33.0500	33.0500	-4.258%	10	335	+128.411%
2026-07-01	34.5200	34.5200	34.5200	34.5200	+16.112%	1	345	+118.685%
2026-06-26	30.0000	30.0000	29.7300	29.7300	-3.317%	2	344	+153.919%
2026-06-18	30.6000	31.8600	30.4000	30.7500	-17.912%	106	342	+145.496%
2026-06-15	37.4600	37.4600	37.4600	37.4600	+13.860%	1	342	+101.522%
2026-06-12	32.9000	32.9000	32.9000	32.9000	-0.604%	1	342	+129.453%
2026-06-11	33.1000	33.1000	33.1000	33.1000	-13.101%	1	342	+128.066%
2026-06-10	38.0900	38.0900	38.0900	38.0900	-5.531%	1	342	+98.189%
2026-06-09	40.3200	40.3200	40.3200	40.3200	-4.000%	1	342	+87.227%
2026-06-08	41.9000	42.0000	41.9000	42.0000	-3.448%	2	341	+79.738%
2026-06-05	46.6700	46.6700	43.5000	43.5000	-29.612%	9	342	+73.540%
2026-06-01	61.8000	61.8000	61.8000	61.8000	+21.654%	1	350	+22.152%
2026-05-29	50.8000	50.8000	50.8000	50.8000	+31.606%	4	349	+48.602%
2026-05-21	40.1000	40.1000	38.6000	38.6000	+10.286%	2	345	+95.570%
2026-05-14	35.0000	35.0000	35.0000	35.0000	+7.692%	1	343	+115.686%
2026-05-13	32.5000	32.5000	32.5000	32.5000	-6.475%	2	340	+132.277%
2026-05-04	34.7500	34.7500	34.7500	34.7500	-5.954%	1	340	+117.237%
2026-05-01	36.9500	36.9500	36.9500	36.9500	-12.024%	2	339	+104.303%
2026-04-29	42.0000	42.0000	42.0000	42.0000	+3.806%	6	339	+79.738%
2026-04-24	40.4600	40.4600	40.4600	40.4600	-0.663%	2	341	+86.579%
2026-04-17	40.7200	40.7300	40.7200	40.7300	+7.325%	4	341	+85.342%
2026-04-15	36.1500	37.9500	35.7000	37.9500	+54.898%	12	337	+98.920%
2026-04-13	24.5000	24.5000	24.5000	24.5000	+8.407%	3	341	+208.122%
2026-04-09	22.6000	22.6000	22.6000	22.6000	+0.222%	1	341	+234.027%
2026-04-06	22.6000	22.6000	22.5500	22.5500	+3.109%	2	342	+234.767%
2026-04-02	21.8700	21.8700	21.8700	21.8700	-5.202%	10	351	+245.176%
2026-04-01	23.0700	23.0700	23.0700	23.0700	+9.440%	8	351	+227.221%
2026-03-31	21.0800	21.0800	21.0800	21.0800	+0.573%	8	359	+258.112%
2026-03-27	20.9600	20.9600	20.9600	20.9600	-10.043%	10	351	+260.162%
2026-03-25	23.3000	23.3000	23.3000	23.3000	-11.709%	1	341	+223.991%
2026-03-23	26.3200	26.3900	26.3200	26.3900	-15.008%	86	341	+186.055%
2026-03-18	31.0500	31.0500	31.0500	31.0500	-1.052%	5	294	+143.124%
2026-03-17	31.3800	31.3800	31.3800	31.3800	-10.240%	1	297	+140.567%
2026-03-12	34.9600	34.9600	34.9600	34.9600	-5.129%	1	298	+115.932%
2026-03-10	36.8500	36.8500	36.8500	36.8500	-0.540%	1	298	+104.858%
2026-03-09	37.0500	37.0500	37.0500	37.0500	-5.964%	1	298	+103.752%
2026-03-06	39.4000	39.4000	39.4000	39.4000	+16.190%	100	298	+91.599%
2026-02-27	33.9100	33.9100	33.9100	33.9100	-0.993%	1	234	+122.619%
2026-02-25	34.2500	34.2500	34.2500	34.2500	-0.291%	12	222	+120.409%
2026-02-20	34.3500	34.3500	34.3500	34.3500	-2.415%	11	222	+119.767%
2026-02-12	35.1500	35.2000	35.1500	35.2000	-15.283%	2	226	+114.460%
2026-02-10	41.5500	41.5500	41.5500	41.5500	+8.203%	1	226	+81.685%
2026-02-09	38.4000	38.4000	38.4000	38.4000	+20.075%	4	227	+96.589%
2026-02-06	31.9800	31.9800	31.9800	31.9800	-1.721%	1	223	+136.054%
2026-02-05	32.5400	32.5400	32.5400	32.5400	-12.761%	1	223	+131.991%
2026-02-04	37.3000	37.3000	37.3000	37.3000	-1.842%	2	222	+102.386%
2026-02-03	38.0000	38.0000	38.0000	38.0000	-7.090%	40	222	+98.658%
2026-02-02	40.9000	40.9000	40.9000	40.9000	-2.735%	1	184	+84.572%
2026-01-29	40.9500	42.0500	40.9000	42.0500	-36.336%	5	183	+79.524%
2026-01-27	66.0500	66.0500	66.0500	66.0500	+29.358%	1	183	+14.292%
2026-01-22	51.0600	51.0600	51.0600	51.0600	-1.142%	5	182	+47.846%
2026-01-20	51.6500	51.6500	51.6500	51.6500	-7.669%	1	187	+46.157%
2026-01-16	55.1000	55.9400	55.1000	55.9400	-11.487%	2	188	+34.948%
2026-01-08	63.2000	63.2000	63.2000	63.2000	-5.952%	2	188	+19.446%
2026-01-07	67.2000	67.2000	67.2000	67.2000	+6.413%	2	188	+12.336%
2026-01-05	62.0000	63.1500	62.0000	63.1500	+1.478%	3	190	+19.541%
2026-01-02	63.7200	63.7200	62.2300	62.2300	-10.460%	61	190	+21.308%
2025-12-29	69.5000	69.5000	69.5000	69.5000	-1.558%	1	189	+8.619%
2025-12-24	70.5000	70.6000	70.5000	70.6000	+0.570%	10	189	+6.926%
2025-12-22	70.2000	70.2000	70.2000	70.2000	-0.114%	9	189	+7.536%
2025-12-19	70.3000	70.3000	70.2800	70.2800	-1.569%	2	195	+7.413%
2025-12-18	71.4000	71.4000	71.4000	71.4000	+6.886%	2	195	+5.728%
2025-12-17	66.8000	66.8000	66.8000	66.8000	+0.150%	1	193	+13.009%
2025-12-15	66.8000	66.8000	66.7000	66.7000	-4.918%	8	194	+13.178%
2025-12-12	70.1500	70.1500	70.1500	70.1500	-0.213%	1	202	+7.612%
2025-12-10	70.3000	70.3000	70.3000	70.3000	-0.636%	1	202	+7.383%
2025-12-05	70.7500	70.7500	70.7500	70.7500	+2.536%	1	201	+6.700%
2025-12-03	68.5100	70.1300	68.5100	69.0000	+9.489%	53	202	+9.406%
2025-11-25	63.0200	63.0200	63.0200	63.0200	-6.360%	1	201	+19.787%
2025-11-24	67.7000	68.2500	67.3000	67.3000	-13.795%	5	202	+12.169%
2025-11-20	78.0700	78.0700	78.0700	78.0700	+4.623%	1	198	-3.305%
2025-11-19	79.8000	79.8000	74.6200	74.6200	-7.877%	61	198	+1.166%
2025-11-18	77.5400	81.0000	77.5400	81.0000	-2.668%	3	211	-6.802%
2025-11-14	83.2200	83.2200	83.2200	83.2200	-5.432%	1	212	-9.289%
2025-11-13	88.0000	88.0000	88.0000	88.0000	+5.389%	1	213	-14.216%
2025-11-12	83.5000	83.5000	83.5000	83.5000	-1.031%	1	212	-9.593%
2025-11-11	84.3700	84.3700	84.3700	84.3700	-0.741%	10	206	-10.525%
2025-11-10	85.0000	85.0000	85.0000	85.0000	+4.359%	1	206	-11.188%
2025-11-07	80.2800	81.4500	80.2800	81.4500	-0.549%	61	205	-7.317%
2025-11-06	82.1000	82.1000	81.7400	81.9000	-6.186%	27	204	-7.827%
2025-11-04	88.2800	88.2800	87.3000	87.3000	-5.622%	4	204	-13.528%
2025-11-03	92.5000	92.5000	92.5000	92.5000	+0.195%	2	201	-18.389%
2025-10-31	92.2300	92.3200	92.2300	92.3200	-3.713%	6	201	-18.230%
2025-10-30	102.5000	102.5000	95.5000	95.8800	-10.809%	13	201	-21.266%
2025-10-29	104.8500	107.5000	104.0000	107.5000	+0.486%	71	201	-29.777%
2025-10-28	107.5900	108.2300	105.6000	106.9800	+8.675%	63	131	-29.435%
2025-10-27	97.9000	99.0000	97.4800	98.4400	+6.803%	77	16	-23.314%
2025-10-23	92.1700	92.1700	92.1700	92.1700	+5.772%	2	16	-18.097%
2025-10-21	87.1400	87.1400	87.1400	87.1400	+4.397%	13	14	-13.369%
2025-10-14	83.4700	83.4700	83.4700	83.4700	0.000%	1	1	-9.560%