Dark

MSFT20280121C540
MSFT Jan 21 2028 540.00 Call (MSFT280121C00540000)
option OPRA

EOD

Sep 29, 2026

75.98-3.823%(-3.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	74.3000	75.9800	74.3000	75.9800	-3.823%	3	599	0.000%
2026-09-25	77.2600	79.1300	77.2600	79.0000	+17.823%	34	598	-3.823%
2026-09-24	64.8200	67.0500	64.5800	67.0500	+0.903%	32	598	+13.318%
2026-09-22	66.4500	66.4500	66.4500	66.4500	+1.839%	5	596	+14.342%
2026-09-21	63.9000	65.3000	63.8000	65.2500	-2.335%	31	591	+16.444%
2026-09-17	66.8100	66.8100	66.8100	66.8100	+2.156%	1	586	+13.725%
2026-09-16	65.4000	65.4000	65.4000	65.4000	-8.467%	2	586	+16.177%
2026-09-14	70.2000	71.5500	70.2000	71.4500	+11.641%	4	586	+6.340%
2026-09-08	64.4000	64.4000	64.0000	64.0000	-16.883%	2	583	+18.719%
2026-09-03	75.0000	77.0000	75.0000	77.0000	+17.432%	3	584	-1.325%
2026-09-02	67.7000	67.8500	65.5700	65.5700	-5.655%	3	586	+15.876%
2026-09-01	69.5000	69.5000	69.5000	69.5000	-10.207%	2	586	+9.324%
2026-08-31	77.6000	77.6000	76.1000	77.4000	-3.371%	7	588	-1.835%
2026-08-28	80.4500	82.0000	80.1000	80.1000	+9.651%	14	589	-5.144%
2026-08-27	68.5000	73.0500	68.1500	73.0500	+8.302%	31	578	+4.011%
2026-08-26	67.4500	67.4500	67.4500	67.4500	+2.586%	1	583	+12.646%
2026-08-25	65.5300	65.8500	65.5300	65.7500	+0.844%	7	582	+15.559%
2026-08-24	65.4500	65.4500	65.1000	65.2000	+1.875%	3	579	+16.534%
2026-08-21	64.0500	64.0500	64.0000	64.0000	+3.193%	11	577	+18.719%
2026-08-20	62.0200	62.0200	62.0200	62.0200	-0.529%	1	576	+22.509%
2026-08-19	62.6000	62.6000	62.3500	62.3500	+0.080%	4	576	+21.860%
2026-08-18	62.3000	62.3000	62.3000	62.3000	+2.518%	6	572	+21.958%
2026-08-17	63.6000	63.6000	60.7700	60.7700	-12.561%	19	567	+25.029%
2026-08-14	70.9500	70.9500	69.5000	69.5000	-0.172%	6	561	+9.324%
2026-08-12	69.0000	69.6200	69.0000	69.6200	-6.962%	10	558	+9.135%
2026-08-11	74.8300	74.8300	74.8300	74.8300	-4.003%	2	552	+1.537%
2026-08-10	76.8500	81.3500	76.8500	77.9500	+4.463%	12	552	-2.527%
2026-08-07	75.0500	75.6300	74.6200	74.6200	-1.816%	24	548	+1.823%
2026-08-06	74.3000	76.0000	73.9200	76.0000	+8.216%	9	545	-0.026%
2026-08-05	70.5000	70.5000	70.2100	70.2300	-5.491%	27	544	+8.187%
2026-08-04	70.0000	75.0000	70.0000	74.3100	+6.905%	109	544	+2.247%
2026-08-03	62.8900	69.5100	62.8900	69.5100	+27.705%	37	464	+9.308%
2026-07-31	49.8000	54.4500	49.8000	54.4300	+5.077%	7	451	+39.592%
2026-07-30	47.4800	51.8000	45.7000	51.8000	+56.732%	51	448	+46.680%
2026-07-29	31.7700	33.0500	31.7300	33.0500	-0.452%	12	442	+129.894%
2026-07-28	32.3200	33.2000	32.3200	33.2000	+5.063%	10	442	+128.855%
2026-07-27	31.6000	31.6000	31.6000	31.6000	+2.100%	1	443	+140.443%
2026-07-24	31.6500	31.6500	30.9500	30.9500	+2.858%	22	444	+145.493%
2026-07-23	30.5000	30.5000	28.9000	30.0900	-21.230%	3	444	+152.509%
2026-07-20	38.2000	38.2000	38.2000	38.2000	-1.011%	1	442	+98.901%
2026-07-16	37.1000	38.5900	37.1000	38.5900	+6.133%	3	442	+96.890%
2026-07-15	35.6500	36.3600	35.6500	36.3600	+9.584%	8	440	+108.966%
2026-07-13	33.1800	33.1800	33.1800	33.1800	+0.485%	1	442	+128.993%
2026-07-10	32.0000	33.0200	31.3500	33.0200	+11.629%	10	442	+130.103%
2026-07-09	29.1800	29.5800	29.1800	29.5800	-6.036%	6	441	+156.863%
2026-07-08	31.4800	31.4800	31.4800	31.4800	-11.771%	7	438	+141.360%
2026-07-07	35.6800	35.6800	35.6800	35.6800	+1.943%	1	431	+112.948%
2026-07-02	35.0000	35.0000	35.0000	35.0000	+4.012%	2	433	+117.086%
2026-07-01	30.1600	33.6500	30.1600	33.6500	+16.436%	29	433	+125.795%
2026-06-30	28.9000	28.9000	28.9000	28.9000	+2.265%	22	433	+162.907%
2026-06-29	28.2600	28.2600	28.2600	28.2600	-5.800%	1	415	+168.861%
2026-06-26	27.5500	30.0000	27.5500	30.0000	+23.406%	2	415	+153.267%
2026-06-25	25.0000	25.0000	23.0100	24.3100	-13.549%	8	414	+212.546%
2026-06-23	29.0700	29.2600	28.1200	28.1200	+0.429%	4	410	+170.199%
2026-06-22	28.0000	28.0000	28.0000	28.0000	-6.667%	1	411	+171.357%
2026-06-18	29.6000	31.5000	29.6000	30.0000	+1.010%	45	373	+153.267%
2026-06-17	32.5000	32.5000	29.7000	29.7000	-14.900%	6	373	+155.825%
2026-06-16	34.6300	34.9000	34.6300	34.9000	+9.028%	2	373	+117.708%
2026-06-12	31.6300	32.0100	31.4800	32.0100	-1.508%	92	372	+137.363%
2026-06-11	33.4800	33.4800	32.5000	32.5000	-14.474%	3	370	+133.785%
2026-06-09	39.7000	39.7000	38.0000	38.0000	-6.542%	2	368	+99.947%
2026-06-08	38.5700	41.2500	38.5700	40.6600	-2.611%	54	366	+86.867%
2026-06-05	41.5100	41.7500	41.5100	41.7500	-6.264%	6	343	+81.988%
2026-06-03	50.7500	50.7500	44.5400	44.5400	-15.081%	15	344	+70.588%
2026-06-02	52.4500	52.4500	52.4500	52.4500	-11.102%	1	332	+44.862%
2026-06-01	58.9000	59.0000	58.9000	59.0000	+16.994%	2	333	+28.780%
2026-05-29	49.1500	50.4500	48.5400	50.4300	+23.000%	8	335	+50.664%
2026-05-28	39.0000	41.5400	39.0000	41.0000	+13.103%	6	333	+85.317%
2026-05-26	37.1500	37.1500	36.2500	36.2500	-3.333%	14	336	+109.600%
2026-05-22	36.4500	37.8300	36.4500	37.5000	-4.434%	3	324	+102.613%
2026-05-21	39.2400	39.2400	39.2400	39.2400	+3.892%	1	327	+93.629%
2026-05-19	37.7700	37.7700	37.7700	37.7700	-5.291%	1	327	+101.165%
2026-05-15	39.6500	40.8000	39.6500	39.8800	+32.933%	5	327	+90.522%
2026-05-13	30.0000	30.0000	30.0000	30.0000	-4.610%	1	326	+153.267%
2026-05-12	32.0000	32.0000	31.4500	31.4500	-2.902%	25	325	+141.590%
2026-05-11	31.7900	32.5000	31.7900	32.3900	-6.845%	4	325	+134.579%
2026-05-08	34.4000	34.7700	34.2000	34.7700	+4.729%	205	329	+118.522%
2026-05-06	33.2000	33.2000	33.2000	33.2000	+0.820%	6	525	+128.855%
2026-05-04	32.9300	32.9300	32.9300	32.9300	-5.237%	10	531	+130.732%
2026-05-01	35.7500	35.7500	34.4300	34.7500	+6.367%	3	522	+118.647%
2026-04-30	35.2000	35.2000	32.6700	32.6700	-21.636%	19	522	+132.568%
2026-04-29	41.6900	41.6900	41.6900	41.6900	-2.320%	2	521	+82.250%
2026-04-28	40.4700	42.6800	40.4700	42.6800	+6.169%	9	519	+78.022%
2026-04-24	38.1000	40.2000	38.1000	40.2000	+7.544%	6	521	+89.005%
2026-04-23	38.9000	38.9000	37.3800	37.3800	-7.840%	62	521	+103.264%
2026-04-21	40.8500	40.8500	40.4200	40.5600	+8.449%	11	493	+87.327%
2026-04-20	37.5000	37.5000	37.4000	37.4000	-10.952%	5	493	+103.155%
2026-04-17	41.2600	42.0000	41.2600	42.0000	+7.034%	6	493	+80.905%
2026-04-16	36.5900	39.2400	36.5900	39.2400	+9.000%	4	498	+93.629%
2026-04-15	31.8000	36.0000	31.8000	36.0000	+24.138%	113	499	+111.056%
2026-04-14	29.0000	29.0000	29.0000	29.0000	+11.111%	40	423	+162.000%
2026-04-13	25.6000	26.1000	25.6000	26.1000	+18.100%	7	421	+191.111%
2026-04-10	22.0400	22.1000	22.0400	22.1000	+1.703%	22	416	+243.801%
2026-04-09	21.7300	21.7300	21.7300	21.7300	-6.698%	3	396	+249.655%
2026-04-08	23.2900	23.2900	23.2900	23.2900	+10.905%	1	399	+226.234%
2026-04-07	21.0000	21.0000	21.0000	21.0000	-3.448%	1	399	+261.810%
2026-04-06	21.7500	21.7500	21.7500	21.7500	-0.866%	1	399	+249.333%
2026-04-02	21.9400	21.9400	21.9400	21.9400	+15.231%	3	397	+246.308%
2026-03-30	20.0400	20.6000	19.0400	19.0400	-2.459%	7	397	+299.055%
2026-03-27	21.5500	21.5500	19.5200	19.5200	-8.228%	65	394	+289.242%
2026-03-26	23.0800	23.0800	21.2700	21.2700	-3.581%	13	393	+257.217%
2026-03-25	23.3500	23.3500	22.0600	22.0600	-3.794%	11	393	+244.424%
2026-03-24	23.5000	23.5000	22.7700	22.9300	-9.188%	14	398	+231.356%
2026-03-23	25.8000	25.8000	25.2500	25.2500	-2.622%	9	389	+200.911%
2026-03-20	25.6700	26.5200	25.6700	25.9300	-3.963%	4	389	+193.020%
2026-03-19	27.2500	27.2500	27.0000	27.0000	-9.699%	2	388	+181.407%
2026-03-18	29.9000	29.9000	29.9000	29.9000	-3.611%	1	386	+154.114%
2026-03-13	32.5000	32.5000	31.0200	31.0200	-9.086%	5	385	+144.939%
2026-03-12	34.2000	34.2000	34.1200	34.1200	0.000%	2	385	+122.685%
2026-03-11	34.1200	34.1200	34.1200	34.1200	-2.514%	1	383	+122.685%
2026-03-10	35.6500	35.7000	35.0000	35.0000	-2.371%	4	383	+117.086%
2026-03-09	36.1700	36.1700	35.8500	35.8500	-11.262%	2	380	+111.939%
2026-03-06	40.4000	40.4000	40.4000	40.4000	+3.246%	1	381	+88.069%
2026-03-04	39.0800	39.1300	39.0800	39.1300	+16.841%	20	382	+94.173%
2026-03-03	33.9500	34.0000	33.4900	33.4900	+1.948%	11	394	+126.874%
2026-03-02	32.8700	32.8700	32.8500	32.8500	+2.656%	3	392	+131.294%
2026-02-27	33.0700	33.0700	32.0000	32.0000	-10.112%	6	393	+137.438%
2026-02-26	36.3300	36.3300	35.6000	35.6000	+8.570%	2	397	+113.427%
2026-02-25	32.7900	32.7900	32.7900	32.7900	+7.614%	3	396	+131.717%
2026-02-24	30.4700	30.4700	30.4700	30.4700	+2.351%	1	396	+149.360%
2026-02-23	30.0000	30.0000	29.7700	29.7700	-8.456%	3	397	+155.223%
2026-02-20	32.0100	32.5200	32.0100	32.5200	+1.466%	5	396	+133.641%
2026-02-19	32.7400	33.8000	31.9800	32.0500	-1.687%	111	395	+137.067%
2026-02-17	32.6000	32.6000	32.6000	32.6000	-4.539%	3	416	+133.067%
2026-02-13	33.9000	34.2000	33.7200	34.1500	-4.609%	12	407	+122.489%
2026-02-11	37.2600	37.2600	35.8000	35.8000	-9.367%	9	407	+112.235%
2026-02-10	39.7200	39.7200	39.5000	39.5000	+6.786%	170	408	+92.354%
2026-02-09	35.4500	36.9900	35.4000	36.9900	+14.167%	22	408	+105.407%
2026-02-06	31.5600	32.4000	30.2200	32.4000	-1.520%	22	415	+134.506%
2026-02-05	32.9000	32.9000	32.9000	32.9000	-8.990%	1	407	+130.942%
2026-02-04	35.8900	36.4400	34.3400	36.1500	+3.879%	194	406	+110.180%
2026-02-03	37.4300	37.4300	34.8000	34.8000	-11.787%	15	304	+118.333%
2026-02-02	39.4500	39.4500	39.4500	39.4500	-5.396%	1	300	+92.598%
2026-01-30	43.9500	43.9500	41.4700	41.7000	+1.956%	6	299	+82.206%
2026-01-29	43.9300	44.5500	39.8500	40.9000	-37.414%	51	297	+85.770%
2026-01-28	64.0000	65.3500	63.6000	65.3500	+3.336%	18	283	+16.266%
2026-01-27	63.2400	63.2400	63.2400	63.2400	+9.868%	1	290	+20.145%
2026-01-23	57.5600	57.5600	57.5600	57.5600	+24.589%	1	290	+32.001%
2026-01-21	49.0200	49.0200	46.2000	46.2000	-7.378%	53	289	+64.459%
2026-01-20	49.8800	49.8800	49.8800	49.8800	-5.171%	1	261	+52.326%
2026-01-15	53.0000	53.0000	52.6000	52.6000	-0.886%	2	262	+44.449%
2026-01-14	52.5000	53.0700	52.5000	53.0700	-7.058%	9	262	+43.169%
2026-01-13	56.3100	57.8500	56.3100	57.1000	-7.305%	16	260	+33.065%
2026-01-12	61.6000	61.6000	61.6000	61.6000	-0.629%	1	245	+23.344%
2026-01-09	62.0000	62.0000	61.9000	61.9900	+1.010%	3	244	+22.568%
2026-01-08	61.3600	61.3700	61.3600	61.3700	-8.553%	3	242	+23.806%
2026-01-07	67.1100	67.1100	67.1100	67.1100	+10.324%	1	241	+13.217%
2026-01-06	61.5700	61.5700	60.8000	60.8300	+2.321%	4	241	+24.905%
2026-01-05	60.5000	61.1500	59.4500	59.4500	-1.654%	48	238	+27.805%
2026-01-02	59.9700	60.4500	59.9700	60.4500	-7.752%	3	234	+25.691%
2025-12-31	65.5000	66.1000	65.5000	65.5300	-3.005%	48	210	+15.947%
2025-12-30	67.5600	67.5600	67.5600	67.5600	+0.896%	1	210	+12.463%
2025-12-29	65.9600	66.9600	65.9600	66.9600	-0.947%	7	210	+13.471%
2025-12-26	67.5000	67.6000	67.5000	67.6000	+0.371%	6	204	+12.396%
2025-12-22	67.3500	67.3500	67.3500	67.3500	-1.319%	1	205	+12.814%
2025-12-19	68.2500	68.2500	68.2500	68.2500	-0.088%	2	204	+11.326%
2025-12-18	68.2000	68.3700	68.2000	68.3100	+4.450%	56	206	+11.228%
2025-12-17	65.4700	65.4700	65.4000	65.4000	-3.068%	2	181	+16.177%
2025-12-12	67.4700	67.4700	67.4700	67.4700	-2.004%	4	181	+12.613%
2025-12-11	68.8500	68.8500	68.8500	68.8500	-7.085%	1	177	+10.356%
2025-12-08	74.1000	74.1000	74.1000	74.1000	+7.081%	1	177	+2.537%
2025-12-05	69.2000	69.2000	69.2000	69.2000	+0.538%	1	177	+9.798%
2025-12-04	68.0000	68.8300	68.0000	68.8300	+1.221%	11	177	+10.388%
2025-12-03	66.0300	68.0000	65.9900	68.0000	-6.658%	6	177	+11.735%
2025-12-02	72.8500	72.8500	72.8500	72.8500	+0.414%	1	177	+4.296%
2025-12-01	72.5500	72.5500	72.5500	72.5500	-0.330%	1	177	+4.728%
2025-11-26	70.2100	72.7900	70.2100	72.7900	+8.837%	8	185	+4.382%
2025-11-25	66.8800	66.8800	66.8800	66.8800	+2.091%	1	185	+13.606%
2025-11-24	65.2900	65.5100	64.7700	65.5100	-0.742%	6	185	+15.982%
2025-11-21	68.3500	68.3500	65.6000	66.0000	-6.859%	9	186	+15.121%
2025-11-20	76.3400	76.3400	70.8600	70.8600	-2.397%	6	186	+7.226%
2025-11-19	77.9700	78.3200	72.6000	72.6000	-7.751%	9	187	+4.656%
2025-11-18	80.3500	80.3500	76.0800	78.7000	-7.727%	19	190	-3.456%
2025-11-17	86.4800	86.4800	84.8700	85.2900	-0.502%	6	201	-10.916%
2025-11-14	83.0000	85.7200	83.0000	85.7200	+2.413%	53	206	-11.363%
2025-11-13	85.3000	87.1700	83.5000	83.7000	+3.333%	22	161	-9.223%
2025-11-12	84.6300	84.6300	81.0000	81.0000	-1.220%	2	160	-6.198%
2025-11-11	82.0000	82.0000	82.0000	82.0000	0.000%	1	158	-7.341%
2025-11-10	81.6000	82.0000	81.6000	82.0000	+3.745%	21	158	-7.341%
2025-11-07	78.9000	79.0400	78.5900	79.0400	-0.453%	18	137	-3.871%
2025-11-06	81.0000	81.3000	79.1700	79.4000	-7.448%	48	122	-4.307%
2025-11-05	86.2900	86.2900	84.9000	85.7900	-2.511%	7	108	-11.435%
2025-11-03	88.0000	88.0000	88.0000	88.0000	-4.265%	2	109	-13.659%
2025-10-31	92.1000	92.1000	89.1000	91.9200	-1.774%	9	109	-17.341%
2025-10-30	97.1000	97.1000	92.4700	93.5800	-10.791%	56	107	-18.807%
2025-10-29	103.5000	106.5000	101.3000	104.9000	+0.672%	54	94	-27.569%
2025-10-28	105.5800	106.6300	103.8500	104.2000	+8.780%	52	62	-27.083%
2025-10-27	95.3000	96.3400	95.3000	95.7900	+7.629%	9	39	-20.681%
2025-10-23	89.0000	89.0000	89.0000	89.0000	+5.263%	1	39	-14.629%
2025-10-21	84.5500	84.5500	84.5500	84.5500	+1.769%	1	38	-10.136%
2025-10-17	83.0800	83.0800	83.0800	83.0800	+1.939%	2	37	-8.546%
2025-10-16	81.5000	81.5000	81.5000	81.5000	-6.697%	5	37	-6.773%
2025-10-09	89.4400	89.4400	87.3500	87.3500	-1.433%	23	32	-13.017%
2025-10-07	91.7000	91.7000	88.6200	88.6200	-0.090%	3	14	-14.263%
2025-10-06	88.7000	88.7000	88.7000	88.7000	+4.341%	1	13	-14.340%
2025-10-03	85.0100	85.0100	85.0100	85.0100	+2.545%	1	12	-10.622%
2025-10-02	85.1000	85.1000	81.1800	82.9000	+2.599%	4	12	-8.347%
2025-09-30	80.8000	80.8000	80.8000	80.8000	+0.124%	1	10	-5.965%
2025-09-26	80.4400	80.7000	80.4400	80.7000	+1.509%	2	11	-5.849%
2025-09-23	79.5000	79.5000	79.5000	79.5000	-4.619%	1	11	-4.428%
2025-09-22	83.3500	83.3500	83.3500	83.3500	+2.978%	1	10	-8.842%
2025-09-19	80.9400	80.9400	80.9400	80.9400	+1.302%	1	9	-6.128%
2025-09-18	79.9000	79.9000	79.9000	79.9000	-1.710%	1	8	-4.906%
2025-09-16	81.2900	81.2900	81.2900	81.2900	+2.704%	1	8	-6.532%
2025-09-15	79.1500	79.1500	79.1500	79.1500	0.000%	7	7	-4.005%