Dark

MSFT20280121C555
MSFT Jan 21 2028 555.00 Call (MSFT280121C00555000)
option OPRA

EOD

Sep 29, 2026

68.25-0.365%(-0.25)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	68.1500	68.6500	68.1500	68.2500	-0.365%	11	419	0.000%
2026-09-28	65.0000	69.5000	65.0000	68.5000	-4.396%	9	408	-0.365%
2026-09-25	71.6500	71.6500	71.6500	71.6500	+18.332%	1	399	-4.745%
2026-09-24	60.4500	60.5500	60.4500	60.5500	-3.352%	2	399	+12.717%
2026-09-23	62.6500	62.6500	62.6500	62.6500	+5.471%	2	397	+8.939%
2026-09-22	66.3000	66.3000	59.3500	59.4000	-2.463%	24	399	+14.899%
2026-09-17	60.9000	60.9000	60.9000	60.9000	-2.638%	1	397	+12.069%
2026-09-15	62.5500	62.5500	62.5500	62.5500	-4.211%	1	398	+9.113%
2026-09-14	63.6700	65.3000	63.6700	65.3000	+4.313%	6	398	+4.518%
2026-09-11	62.6000	62.6000	62.6000	62.6000	+3.147%	2	395	+9.026%
2026-09-10	60.2500	60.6900	60.2500	60.6900	-3.206%	4	393	+12.457%
2026-09-04	62.6200	62.8000	62.6200	62.7000	-10.300%	37	381	+8.852%
2026-09-03	69.0000	69.9000	68.4000	69.9000	+8.692%	6	381	-2.361%
2026-09-01	64.3100	64.3100	64.3100	64.3100	-9.359%	1	375	+6.127%
2026-08-31	70.2500	70.9500	70.2000	70.9500	-3.206%	10	375	-3.805%
2026-08-28	73.5000	74.9000	73.2000	73.3000	+6.186%	17	366	-6.889%
2026-08-27	61.5000	69.0300	61.5000	69.0300	+10.008%	12	367	-1.130%
2026-08-26	62.7500	62.9500	62.7400	62.7500	+4.063%	9	360	+8.765%
2026-08-25	60.0500	60.4000	59.8500	60.3000	+0.249%	22	359	+13.184%
2026-08-24	60.1500	60.1500	60.1500	60.1500	+5.323%	1	345	+13.466%
2026-08-21	57.1100	57.1100	57.1100	57.1100	-1.619%	1	345	+19.506%
2026-08-19	58.0500	58.0500	58.0500	58.0500	+3.108%	1	345	+17.571%
2026-08-17	57.2500	57.3500	56.3000	56.3000	-13.914%	8	345	+21.226%
2026-08-14	65.4000	65.4000	65.4000	65.4000	+2.911%	1	340	+4.358%
2026-08-13	63.7000	63.7000	63.5500	63.5500	-0.470%	2	339	+7.396%
2026-08-12	66.8200	66.8200	63.6500	63.8500	-9.433%	8	338	+6.891%
2026-08-11	70.5000	70.5000	70.5000	70.5000	-6.337%	3	340	-3.191%
2026-08-10	74.1000	75.2700	74.1000	75.2700	+9.182%	30	337	-9.326%
2026-08-07	71.9600	71.9600	68.9400	68.9400	-1.514%	8	319	-1.001%
2026-08-06	69.3000	70.0000	69.3000	70.0000	+7.313%	2	322	-2.500%
2026-08-05	64.2800	65.2300	64.2800	65.2300	-4.003%	16	322	+4.630%
2026-08-04	69.3000	69.3000	67.1000	67.9500	+6.455%	26	308	+0.442%
2026-08-03	62.2500	63.8300	61.7000	63.8300	+28.121%	12	294	+6.925%
2026-07-31	46.5200	49.8200	46.5200	49.8200	+11.255%	10	287	+36.993%
2026-07-30	42.5000	47.1000	42.5000	44.7800	+49.267%	26	289	+52.412%
2026-07-23	30.0000	30.0000	30.0000	30.0000	-2.566%	1	293	+127.500%
2026-07-22	30.7900	30.7900	30.7900	30.7900	-7.538%	3	293	+121.663%
2026-07-21	33.3000	33.3000	33.3000	33.3000	+0.756%	1	293	+104.955%
2026-07-16	33.1400	33.1400	33.0500	33.0500	-1.284%	2	292	+106.505%
2026-07-15	33.4300	33.4800	33.4300	33.4800	+5.582%	12	292	+103.853%
2026-07-13	31.7100	31.7100	31.7100	31.7100	+7.310%	1	292	+115.232%
2026-07-10	29.5500	29.5500	29.5500	29.5500	-2.764%	1	292	+130.964%
2026-07-06	30.0300	30.3900	30.0300	30.3900	-3.093%	2	291	+124.580%
2026-07-01	30.2000	31.3600	30.2000	31.3600	+21.598%	2	291	+117.634%
2026-06-30	25.7900	25.7900	25.7900	25.7900	-3.769%	1	289	+164.637%
2026-06-29	28.2000	28.2000	26.8000	26.8000	+0.790%	2	289	+154.664%
2026-06-26	26.7800	26.7800	26.5900	26.5900	+19.775%	3	288	+156.675%
2026-06-25	21.6100	22.2000	21.6100	22.2000	-5.209%	2	286	+207.432%
2026-06-24	24.1500	24.1500	23.4200	23.4200	-10.096%	3	287	+191.418%
2026-06-23	26.0500	26.1000	26.0500	26.0500	+5.680%	22	284	+161.996%
2026-06-22	27.1000	27.1000	24.6500	24.6500	-10.688%	14	284	+176.876%
2026-06-18	27.3500	28.7000	27.1500	27.6000	-17.612%	62	239	+147.283%
2026-06-15	33.5000	33.5000	33.5000	33.5000	+6.349%	1	239	+103.731%
2026-06-12	29.0000	31.5000	29.0000	31.5000	+9.185%	11	240	+116.667%
2026-06-11	31.0100	31.0500	28.8500	28.8500	-16.618%	5	232	+136.568%
2026-06-09	37.0000	37.0000	34.3000	34.6000	-18.454%	27	234	+97.254%
2026-06-04	42.5100	42.5100	41.9500	42.4300	+3.488%	4	229	+60.853%
2026-06-03	41.0000	41.0000	41.0000	41.0000	-15.828%	2	227	+66.463%
2026-06-02	47.5000	48.7100	47.5000	48.7100	-11.032%	3	227	+40.115%
2026-06-01	53.7100	55.1600	53.7100	54.7500	+43.175%	19	226	+24.658%
2026-05-28	38.2400	38.2400	38.2400	38.2400	+15.809%	5	218	+78.478%
2026-05-27	33.0000	34.2400	33.0000	33.0200	-6.750%	10	218	+106.693%
2026-05-18	35.4100	35.4100	35.4100	35.4100	+8.954%	5	217	+92.742%
2026-05-15	32.5000	32.5000	32.5000	32.5000	-7.670%	2	217	+110.000%
2026-05-07	35.2000	35.2000	35.2000	35.2000	+18.200%	4	215	+93.892%
2026-05-06	29.7800	29.7800	29.7800	29.7800	+2.337%	1	215	+129.181%
2026-05-04	29.1000	29.1000	29.1000	29.1000	-6.581%	1	215	+134.536%
2026-05-01	32.6100	32.6100	31.1500	31.1500	-0.384%	60	155	+119.101%
2026-04-30	29.1500	31.2700	29.1500	31.2700	-16.413%	2	155	+118.260%
2026-04-29	37.6700	37.6700	37.4100	37.4100	-2.196%	3	156	+82.438%
2026-04-28	39.0000	39.0000	38.2500	38.2500	+16.368%	2	154	+78.431%
2026-04-23	34.0000	34.0000	32.8700	32.8700	-10.558%	2	154	+107.636%
2026-04-22	36.7500	36.7500	36.7500	36.7500	+9.734%	4	153	+85.714%
2026-04-20	33.4900	33.4900	33.4900	33.4900	-11.285%	1	153	+103.792%
2026-04-17	36.8000	37.7500	36.8000	37.7500	+6.188%	11	152	+80.795%
2026-04-16	35.6000	35.6000	35.5100	35.5500	+8.219%	12	152	+91.983%
2026-04-15	31.1500	32.8500	31.1500	32.8500	+25.621%	17	158	+107.763%
2026-04-14	26.1500	26.1500	26.1500	26.1500	+11.040%	2	158	+160.994%
2026-04-13	22.5000	23.5600	22.5000	23.5500	+17.398%	8	160	+189.809%
2026-04-10	20.7000	20.7000	20.0600	20.0600	+0.300%	2	159	+240.229%
2026-04-06	20.0000	20.0000	20.0000	20.0000	+3.359%	1	158	+241.250%
2026-04-01	19.1200	19.3500	19.1200	19.3500	+1.842%	11	157	+252.713%
2026-03-31	19.0000	19.0000	19.0000	19.0000	+6.982%	1	161	+259.211%
2026-03-30	17.6500	18.5000	17.1500	17.7600	-5.882%	26	161	+284.291%
2026-03-26	19.1000	19.1200	18.8700	18.8700	-4.937%	5	176	+261.685%
2026-03-25	19.7300	19.8500	19.7300	19.8500	-4.705%	3	173	+243.829%
2026-03-24	20.8300	20.8300	20.8300	20.8300	-10.869%	10	170	+227.652%
2026-03-23	23.3700	23.3700	23.3700	23.3700	-3.350%	10	180	+192.041%
2026-03-19	25.3500	25.3500	24.1800	24.1800	-4.313%	20	180	+182.258%
2026-03-18	25.5800	25.5800	25.2700	25.2700	-21.765%	2	176	+170.083%
2026-03-10	32.0800	32.3000	32.0800	32.3000	-0.615%	2	176	+111.300%
2026-03-09	32.5000	32.5000	32.5000	32.5000	-9.772%	1	174	+110.000%
2026-03-05	36.0200	36.0200	36.0200	36.0200	+20.267%	1	173	+89.478%
2026-02-27	30.0500	30.0500	29.9500	29.9500	-1.057%	16	172	+127.880%
2026-02-25	29.4700	30.2700	29.4700	30.2700	+13.286%	3	159	+125.471%
2026-02-24	26.7200	26.7200	26.7200	26.7200	-8.493%	1	159	+155.427%
2026-02-20	29.5000	29.5000	29.2000	29.2000	-2.013%	2	159	+133.733%
2026-02-19	30.5000	30.5000	29.8000	29.8000	+1.017%	2	158	+129.027%
2026-02-12	30.6500	30.6500	29.3800	29.5000	-4.747%	8	157	+131.356%
2026-02-11	31.0800	31.1000	30.9700	30.9700	-6.717%	64	157	+120.375%
2026-02-09	33.7000	33.7000	33.2000	33.2000	+14.483%	22	120	+105.572%
2026-02-06	29.0000	29.0000	29.0000	29.0000	-11.043%	2	101	+135.345%
2026-02-04	32.6100	32.6100	32.6000	32.6000	-1.689%	6	99	+109.356%
2026-02-03	33.1600	33.1600	33.1600	33.1600	-5.929%	1	94	+105.820%
2026-02-02	35.7500	35.7500	35.2500	35.2500	-9.032%	12	94	+93.617%
2026-01-30	38.8000	40.4000	38.7500	38.7500	+1.866%	11	82	+76.129%
2026-01-29	39.7500	39.7500	36.7500	38.0400	-29.880%	51	82	+79.416%
2026-01-23	54.2500	54.2500	54.2500	54.2500	+30.754%	1	69	+25.806%
2026-01-21	41.4900	41.4900	41.4900	41.4900	-9.311%	2	69	+64.497%
2026-01-20	45.0000	45.7500	45.0000	45.7500	-5.299%	2	68	+49.180%
2026-01-14	48.3100	48.3100	48.3100	48.3100	-13.268%	1	66	+41.275%
2026-01-09	55.7000	55.7000	55.7000	55.7000	+2.015%	2	67	+22.531%
2026-01-06	54.4000	54.6000	54.4000	54.6000	-9.722%	2	65	+25.000%
2025-12-29	60.4700	60.4800	60.4700	60.4800	-4.756%	8	64	+12.847%
2025-12-18	62.5900	63.5000	62.5900	63.5000	+7.173%	3	56	+7.480%
2025-12-16	57.7700	59.2500	57.7700	59.2500	-6.324%	3	55	+15.190%
2025-12-11	61.5200	63.2500	61.5200	63.2500	-7.122%	3	52	+7.905%
2025-12-08	68.1000	68.1000	68.1000	68.1000	+9.627%	1	49	+0.220%
2025-12-04	62.1200	62.1200	62.1200	62.1200	+2.255%	1	48	+9.868%
2025-12-03	60.7500	60.7500	60.7500	60.7500	-10.557%	1	47	+12.346%
2025-12-02	67.9200	67.9200	67.9200	67.9200	+1.555%	1	47	+0.486%
2025-12-01	66.8800	66.8800	66.8800	66.8800	-0.298%	2	47	+2.048%
2025-11-26	67.0800	67.0800	67.0800	67.0800	+11.244%	1	46	+1.744%
2025-11-24	60.3000	60.3000	60.3000	60.3000	-2.820%	1	46	+13.184%
2025-11-21	62.0500	62.0500	62.0500	62.0500	-5.311%	2	45	+9.992%
2025-11-20	69.8000	69.8000	65.5300	65.5300	-4.364%	4	45	+4.151%
2025-11-19	68.5200	68.5200	68.5200	68.5200	-6.265%	1	47	-0.394%
2025-11-18	70.1300	73.1000	70.1300	73.1000	-8.166%	15	46	-6.635%
2025-11-17	80.3300	80.3300	79.6000	79.6000	+4.148%	2	38	-14.259%
2025-11-10	76.4300	76.4300	76.4300	76.4300	+4.742%	1	38	-10.703%
2025-11-06	76.5300	76.5300	72.9400	72.9700	-9.914%	28	37	-6.468%
2025-11-04	78.7000	81.0000	78.7000	81.0000	-14.575%	30	52	-15.741%
2025-10-29	94.8200	94.8200	94.8200	94.8200	-1.741%	15	30	-28.022%
2025-10-28	99.0000	99.0000	96.1100	96.5000	+15.583%	3	15	-29.275%
2025-10-24	83.0000	83.4900	83.0000	83.4900	+8.924%	4	13	-18.254%
2025-10-21	77.9500	77.9500	76.6500	76.6500	-2.045%	6	9	-10.959%
2025-10-20	78.2500	78.2500	78.2500	78.2500	0.000%	3	3	-12.780%