Dark

MSFT20280121C560
MSFT Jan 21 2028 560.00 Call (MSFT280121C00560000)
option OPRA

EOD

Sep 29, 2026

67.05+0.676%(+0.45)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	66.2500	67.3200	65.5000	67.0500	+0.676%	10	865	0.000%
2026-09-28	67.6000	67.6000	66.6000	66.6000	+0.604%	8	861	+0.676%
2026-09-25	66.2000	66.2000	66.2000	66.2000	+12.585%	3	855	+1.284%
2026-09-24	58.3500	58.8000	58.3500	58.8000	+1.995%	7	858	+14.031%
2026-09-22	63.8900	63.8900	57.6500	57.6500	+2.763%	13	864	+16.305%
2026-09-18	56.8100	56.8100	56.1000	56.1000	-6.375%	2	861	+19.519%
2026-09-17	59.9200	59.9200	59.9200	59.9200	+7.000%	2	860	+11.899%
2026-09-16	56.0000	56.0000	56.0000	56.0000	-7.895%	1	858	+19.732%
2026-09-15	60.9500	60.9500	60.8000	60.8000	-2.875%	3	858	+10.280%
2026-09-14	62.0400	63.0500	62.0400	62.6000	+8.398%	5	857	+7.109%
2026-09-09	57.5000	57.7500	57.5000	57.7500	+2.484%	3	856	+16.104%
2026-09-08	57.1200	57.2800	56.3500	56.3500	-7.044%	3	856	+18.988%
2026-09-04	60.6200	60.6200	60.6200	60.6200	-8.842%	2	853	+10.607%
2026-09-03	66.0000	67.4500	66.0000	66.5000	+11.765%	13	853	+0.827%
2026-09-02	60.0000	60.3000	58.3200	59.5000	-8.714%	53	843	+12.689%
2026-09-01	65.7400	65.7400	65.1700	65.1800	-8.839%	5	817	+2.869%
2026-08-28	68.4300	72.2000	68.4300	71.5000	+5.926%	10	813	-6.224%
2026-08-27	63.0000	67.5000	63.0000	67.5000	+10.511%	30	809	-0.667%
2026-08-26	61.0000	61.1000	60.2000	61.0800	+4.410%	102	791	+9.774%
2026-08-25	58.3500	58.7000	58.2000	58.5000	+1.739%	17	765	+14.615%
2026-08-24	56.2500	58.1000	56.2500	57.5000	+1.770%	13	764	+16.609%
2026-08-21	56.5000	56.5000	56.5000	56.5000	+2.727%	1	757	+18.673%
2026-08-20	54.0100	55.3000	54.0100	55.0000	-0.901%	14	757	+21.909%
2026-08-19	55.8500	55.8500	55.5000	55.5000	-0.627%	2	757	+20.811%
2026-08-18	55.8500	55.8500	55.8500	55.8500	+1.545%	2	757	+20.054%
2026-08-17	58.8500	58.8500	54.1200	55.0000	-11.147%	24	757	+21.909%
2026-08-14	63.7700	63.7700	61.9000	61.9000	+0.081%	19	755	+8.320%
2026-08-13	64.5700	64.5700	61.8500	61.8500	-0.643%	9	755	+8.407%
2026-08-12	64.0000	64.0000	60.8000	62.2500	-7.090%	28	751	+7.711%
2026-08-11	68.4300	68.4300	67.0000	67.0000	-8.632%	9	766	+0.075%
2026-08-10	72.1100	75.3400	72.1100	73.3300	+8.718%	58	763	-8.564%
2026-08-07	70.6500	70.6500	67.4500	67.4500	-2.133%	18	793	-0.593%
2026-08-06	65.9700	68.9200	65.9700	68.9200	+8.110%	5	788	-2.713%
2026-08-05	63.7000	63.7500	63.7000	63.7500	-0.484%	2	786	+5.176%
2026-08-04	63.2500	67.0100	63.2500	64.0600	+3.825%	5	786	+4.667%
2026-08-03	61.2200	61.7000	57.6400	61.7000	+25.893%	32	787	+8.671%
2026-07-31	45.6500	49.0100	45.6500	49.0100	+5.853%	2	775	+36.809%
2026-07-30	39.3000	46.3000	39.3000	46.3000	+60.208%	27	775	+44.816%
2026-07-29	28.9000	28.9000	28.9000	28.9000	-2.857%	2	774	+132.007%
2026-07-28	28.0000	29.7500	28.0000	29.7500	+5.834%	17	773	+125.378%
2026-07-27	28.7000	29.1000	28.1100	28.1100	+2.033%	12	774	+138.527%
2026-07-24	27.5500	27.5500	27.5500	27.5500	-15.723%	20	764	+143.376%
2026-07-21	32.7200	32.7200	32.6900	32.6900	+3.123%	25	744	+105.109%
2026-07-15	32.4200	33.1500	31.7000	31.7000	+2.589%	19	769	+111.514%
2026-07-13	30.9000	30.9000	30.9000	30.9000	+9.574%	1	769	+116.990%
2026-07-08	28.2000	28.2000	28.2000	28.2000	-12.286%	1	769	+137.766%
2026-07-07	32.8500	32.8500	32.1500	32.1500	+8.213%	4	769	+108.554%
2026-07-06	29.7100	29.7100	29.7100	29.7100	-5.080%	1	772	+125.682%
2026-07-02	31.3000	31.3000	31.3000	31.3000	+4.998%	4	768	+114.217%
2026-07-01	29.8200	29.8200	29.8100	29.8100	+17.733%	2	768	+124.925%
2026-06-30	25.3200	25.3200	25.3200	25.3200	+0.476%	20	768	+164.810%
2026-06-29	28.0000	28.0000	24.2600	25.2000	+16.937%	4	768	+166.071%
2026-06-25	21.3000	21.5500	21.3000	21.5500	-14.788%	25	766	+211.137%
2026-06-23	25.2700	25.6400	25.2700	25.2900	+3.014%	40	751	+165.125%
2026-06-22	24.1000	24.5500	24.1000	24.5500	-9.074%	2	771	+173.116%
2026-06-18	26.2000	27.0000	26.2000	27.0000	-10.744%	44	728	+148.333%
2026-06-16	30.2500	30.2500	30.2500	30.2500	-9.567%	2	728	+121.653%
2026-06-15	33.4500	33.4500	33.4500	33.4500	+16.348%	1	728	+100.448%
2026-06-12	28.7800	29.0000	28.7000	28.7500	-0.862%	6	729	+133.217%
2026-06-11	30.0900	30.0900	28.0000	29.0000	-9.657%	4	729	+131.207%
2026-06-10	32.1000	32.1000	32.1000	32.1000	-2.580%	1	728	+108.879%
2026-06-09	35.7400	35.7400	32.9400	32.9500	-9.997%	24	729	+103.490%
2026-06-08	35.6300	36.7000	35.6300	36.6100	-3.986%	8	730	+83.147%
2026-06-05	38.1300	38.1300	38.1300	38.1300	-7.339%	1	728	+75.846%
2026-06-04	42.0000	42.0000	41.1500	41.1500	+0.244%	2	728	+62.940%
2026-06-03	40.1200	41.0500	40.1200	41.0500	-15.708%	2	728	+63.337%
2026-06-02	48.7000	48.7000	48.7000	48.7000	-10.164%	1	729	+37.680%
2026-06-01	51.5200	55.0900	51.5200	54.2100	+23.177%	43	728	+23.686%
2026-05-29	40.5000	44.1500	40.5000	44.0100	+19.010%	25	701	+52.352%
2026-05-28	37.4200	37.4200	36.6000	36.9800	+17.322%	7	685	+81.314%
2026-05-27	32.0500	32.0500	31.5200	31.5200	-7.021%	50	686	+112.722%
2026-05-22	33.6500	33.9000	33.6500	33.9000	+1.527%	50	686	+97.788%
2026-05-20	32.5000	33.4100	32.5000	33.3900	+2.110%	7	686	+100.809%
2026-05-19	36.0000	36.0000	32.7000	32.7000	-4.609%	5	678	+105.046%
2026-05-18	33.0000	36.2000	33.0000	34.2800	-1.068%	113	678	+95.595%
2026-05-15	34.0000	34.7000	34.0000	34.6500	+19.195%	43	678	+93.506%
2026-05-14	29.0000	29.0700	29.0000	29.0700	+7.667%	5	735	+130.650%
2026-05-13	27.0000	27.0000	27.0000	27.0000	-8.938%	1	736	+148.333%
2026-05-08	30.0000	30.0000	29.6500	29.6500	-6.349%	2	736	+126.138%
2026-05-07	33.5000	33.5000	31.6600	31.6600	+10.314%	3	736	+111.781%
2026-05-06	28.7000	28.7000	28.7000	28.7000	-2.547%	5	736	+133.624%
2026-05-04	29.4500	29.4500	29.4500	29.4500	-3.284%	1	736	+127.674%
2026-05-01	30.0000	30.5000	30.0000	30.4500	+4.531%	4	736	+120.197%
2026-04-30	28.0000	29.1300	26.7900	29.1300	-18.677%	17	736	+130.175%
2026-04-27	35.7900	36.0400	35.7900	35.8200	+12.890%	13	732	+87.186%
2026-04-23	35.2000	35.2000	31.7200	31.7300	-17.584%	3	729	+111.314%
2026-04-22	38.5000	38.5000	38.5000	38.5000	+17.378%	12	730	+74.156%
2026-04-20	32.8000	32.8000	32.8000	32.8000	-10.797%	1	730	+104.421%
2026-04-17	35.9000	37.9500	35.9000	36.7700	+11.424%	12	730	+82.350%
2026-04-16	33.0000	33.0000	33.0000	33.0000	+3.578%	1	721	+103.182%
2026-04-15	31.1100	32.4000	30.5000	31.8600	+21.141%	35	722	+110.452%
2026-04-14	26.8000	26.8000	25.7000	26.3000	+46.355%	4	723	+154.943%
2026-04-09	17.5000	17.9700	17.5000	17.9700	-4.921%	2	724	+273.122%
2026-04-08	18.9000	18.9000	18.9000	18.9000	+1.070%	1	724	+254.762%
2026-04-06	18.7000	18.7000	18.7000	18.7000	-1.423%	1	724	+258.556%
2026-04-01	18.9700	18.9700	18.9700	18.9700	-0.420%	1	723	+253.453%
2026-03-31	18.3000	19.0500	18.1000	19.0500	+9.798%	79	722	+251.969%
2026-03-30	17.2700	17.3600	17.2700	17.3500	+1.581%	4	652	+286.455%
2026-03-27	17.0900	17.4000	16.9400	17.0800	-5.843%	11	649	+292.564%
2026-03-26	18.3800	18.3800	18.1400	18.1400	-4.727%	16	650	+269.625%
2026-03-25	19.4800	19.4800	19.0400	19.0400	-3.741%	30	656	+252.153%
2026-03-24	21.4300	21.4300	19.7800	19.7800	-12.245%	5	646	+238.979%
2026-03-23	22.5400	22.5400	22.5400	22.5400	+0.535%	10	649	+197.471%
2026-03-20	22.3500	22.6400	22.3500	22.4200	-3.777%	5	659	+199.063%
2026-03-19	23.5500	23.5500	23.3000	23.3000	-4.312%	55	656	+187.768%
2026-03-18	24.3500	24.3500	24.3500	24.3500	-11.293%	10	606	+175.359%
2026-03-17	27.4500	27.4500	27.4500	27.4500	+0.549%	3	596	+144.262%
2026-03-13	27.1500	27.3000	27.1500	27.3000	-5.438%	3	593	+145.604%
2026-03-12	29.7000	29.7000	28.8700	28.8700	-2.334%	6	592	+132.248%
2026-03-11	29.5600	29.5600	29.5600	29.5600	-5.408%	1	591	+126.827%
2026-03-10	31.2500	31.2500	31.2500	31.2500	-3.698%	1	591	+114.560%
2026-03-09	32.4500	32.4500	32.4500	32.4500	-4.164%	3	590	+106.626%
2026-03-06	33.8600	33.8600	33.8600	33.8600	-2.896%	1	587	+98.021%
2026-03-04	34.8700	34.8700	34.8700	34.8700	+11.942%	25	586	+92.286%
2026-03-03	31.1500	31.1500	31.1500	31.1500	+7.785%	1	586	+115.249%
2026-02-27	28.3000	29.1000	28.3000	28.9000	+12.891%	12	587	+132.007%
2026-02-24	25.6000	25.6000	25.6000	25.6000	-0.967%	1	575	+161.914%
2026-02-23	27.1500	27.1500	25.8500	25.8500	-8.171%	2	574	+159.381%
2026-02-20	27.9000	28.1500	27.9000	28.1500	+3.303%	4	575	+138.188%
2026-02-17	28.2600	28.2600	27.2500	27.2500	-7.155%	2	572	+146.055%
2026-02-13	29.3500	29.3500	29.3500	29.3500	+0.686%	3	569	+128.450%
2026-02-12	29.0000	29.1500	29.0000	29.1500	-3.317%	2	569	+130.017%
2026-02-11	31.1300	31.1300	30.1500	30.1500	-5.486%	4	569	+122.388%
2026-02-09	29.9000	32.1500	29.9000	31.9000	+19.925%	39	568	+110.188%
2026-02-06	26.6000	26.6000	26.6000	26.6000	+0.377%	1	539	+152.068%
2026-02-05	29.0000	29.3500	26.2700	26.5000	-11.371%	319	540	+153.019%
2026-02-03	32.7700	32.7700	29.9000	29.9000	-12.445%	57	448	+124.247%
2026-02-02	36.0500	36.0500	34.0400	34.1500	-7.327%	6	411	+96.340%
2026-01-30	38.2200	38.6000	36.5000	36.8500	+1.042%	40	408	+81.954%
2026-01-29	38.7000	39.6000	35.2100	36.4700	-38.551%	25	383	+83.850%
2026-01-28	57.5000	59.4000	57.5000	59.3500	+3.397%	6	374	+12.974%
2026-01-27	55.0000	57.4000	55.0000	57.4000	+6.296%	25	374	+16.812%
2026-01-26	50.0500	54.0000	50.0500	54.0000	+5.058%	18	374	+24.167%
2026-01-23	44.6000	53.5500	44.6000	51.4000	+17.620%	57	380	+30.447%
2026-01-22	42.4500	43.7000	41.5000	43.7000	+8.302%	41	386	+53.432%
2026-01-21	43.3000	43.3000	40.0000	40.3500	-7.877%	32	354	+66.171%
2026-01-20	42.4600	43.8500	42.4600	43.8000	-5.195%	7	358	+53.082%
2026-01-15	47.3500	47.3500	46.2000	46.2000	-1.408%	6	353	+45.130%
2026-01-14	46.1000	46.8600	46.1000	46.8600	-7.208%	10	350	+43.086%
2026-01-13	50.0000	50.5000	50.0000	50.5000	-5.395%	9	343	+32.772%
2026-01-12	54.3400	54.3400	53.3800	53.3800	-2.857%	12	342	+25.609%
2026-01-09	52.5700	55.1000	52.5700	54.9500	+1.048%	105	352	+22.020%
2026-01-08	54.3800	54.3800	54.3800	54.3800	-8.926%	1	280	+23.299%
2026-01-07	59.6900	59.7100	59.6900	59.7100	+12.767%	6	279	+12.293%
2026-01-06	52.9500	52.9500	52.9500	52.9500	+0.953%	1	279	+26.629%
2026-01-05	52.4500	52.4500	52.4500	52.4500	-0.794%	29	279	+27.836%
2026-01-02	52.9700	52.9700	52.8700	52.8700	-11.839%	11	279	+26.821%
2025-12-30	59.9700	59.9700	59.9700	59.9700	+2.216%	1	269	+11.806%
2025-12-29	58.6600	58.6700	58.6600	58.6700	-2.217%	8	268	+14.283%
2025-12-26	60.0000	60.0000	60.0000	60.0000	-2.740%	1	268	+11.750%
2025-12-18	61.3000	61.6900	61.2700	61.6900	+5.507%	3	267	+8.689%
2025-12-17	58.0000	58.4700	57.4000	58.4700	+1.370%	3	267	+14.674%
2025-12-15	57.6800	57.6800	57.6800	57.6800	-5.675%	5	266	+16.245%
2025-12-12	61.1700	61.1800	61.1500	61.1500	-8.499%	8	261	+9.648%
2025-12-08	66.8300	66.8300	66.8300	66.8300	+10.153%	1	260	+0.329%
2025-12-04	60.0000	60.6700	60.0000	60.6700	-0.671%	24	260	+10.516%
2025-12-03	58.9400	61.6800	58.9400	61.0800	-8.426%	49	272	+9.774%
2025-12-02	66.7000	66.7000	66.7000	66.7000	+3.251%	1	255	+0.525%
2025-11-26	64.7000	64.9100	64.6000	64.6000	+11.630%	38	261	+3.793%
2025-11-24	55.7100	57.8700	55.7100	57.8700	-3.357%	9	261	+15.863%
2025-11-21	59.8800	60.3000	58.7700	59.8800	-5.626%	19	269	+11.974%
2025-11-20	67.4000	67.4000	63.4500	63.4500	-4.586%	6	266	+5.674%
2025-11-19	66.8200	66.8300	66.5000	66.5000	-5.540%	3	263	+0.827%
2025-11-18	70.9900	70.9900	69.7500	70.4000	-10.124%	17	262	-4.759%
2025-11-17	78.3300	78.3300	78.3300	78.3300	+2.032%	1	273	-14.401%
2025-11-13	76.7500	76.7700	76.7500	76.7700	-0.608%	50	273	-12.661%
2025-11-12	74.6500	77.2400	74.6500	77.2400	+3.014%	2	223	-13.193%
2025-11-10	75.3700	75.3700	74.9800	74.9800	+6.069%	4	222	-10.576%
2025-11-07	70.6900	70.6900	70.6900	70.6900	-2.173%	13	221	-5.149%
2025-11-06	75.1500	75.1500	72.2600	72.2600	-6.241%	3	234	-7.210%
2025-11-05	77.0700	77.0700	77.0700	77.0700	-5.609%	1	233	-13.001%
2025-11-03	81.6500	81.6500	81.6500	81.6500	+0.815%	20	213	-17.881%
2025-10-31	81.0000	81.3000	80.8300	80.9900	-4.143%	28	213	-17.212%
2025-10-30	84.5000	85.6800	83.6500	84.4900	-9.656%	19	187	-20.641%
2025-10-29	95.5500	95.5500	92.0000	93.5200	-1.558%	9	179	-28.304%
2025-10-28	95.4400	96.2200	95.0000	95.0000	+9.954%	35	172	-29.421%
2025-10-27	86.6100	87.1200	86.4000	86.4000	+7.169%	33	125	-22.396%
2025-10-24	80.6200	80.6200	80.6200	80.6200	+1.218%	3	125	-16.832%
2025-10-22	81.2200	81.2200	79.6500	79.6500	+5.777%	80	125	-15.819%
2025-10-21	76.6400	76.6400	75.3000	75.3000	+1.278%	59	150	-10.956%
2025-10-13	74.3500	74.3500	74.3500	74.3500	-2.937%	5	91	-9.818%
2025-10-10	78.9300	78.9300	76.6000	76.6000	-2.358%	10	86	-12.467%
2025-10-09	78.4500	78.4500	78.4500	78.4500	-3.148%	6	81	-14.532%
2025-10-08	81.0000	81.0000	81.0000	81.0000	-1.376%	5	75	-17.222%
2025-10-06	82.1300	82.1300	82.1300	82.1300	+7.754%	20	72	-18.361%
2025-10-01	73.2500	76.5500	73.2500	76.2200	+3.000%	25	72	-12.031%
2025-09-30	72.0000	74.0000	72.0000	74.0000	+2.436%	4	51	-9.392%
2025-09-26	72.2400	72.2400	72.2400	72.2400	+0.083%	1	50	-7.184%
2025-09-24	72.1800	72.1800	72.1800	72.1800	-0.345%	4	50	-7.107%
2025-09-23	72.4300	72.4300	72.4300	72.4300	-1.011%	45	46	-7.428%
2025-09-22	73.1700	73.1700	73.1700	73.1700	0.000%	1	1	-8.364%