Dark

MSFT20280121C565
MSFT Jan 21 2028 565.00 Call (MSFT280121C00565000)
option OPRA

EOD

Sep 29, 2026

61.21-5.540%(-3.59)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	61.2500	61.2500	61.2100	61.2100	-5.540%	2	1,127	0.000%
2026-09-28	62.2400	65.7500	62.2400	64.8000	-4.213%	14	1,127	-5.540%
2026-09-25	64.0000	67.6500	64.0000	67.6500	+19.417%	3	1,116	-9.520%
2026-09-24	56.1500	56.6500	56.1500	56.6500	-0.875%	3	1,116	+8.049%
2026-09-22	57.1500	57.1500	57.1500	57.1500	-1.720%	5	1,115	+7.104%
2026-09-21	58.1500	58.1500	58.1500	58.1500	+4.775%	1	1,110	+5.262%
2026-09-18	54.4500	55.5000	54.4500	55.5000	-2.921%	3	1,111	+10.288%
2026-09-17	57.1700	57.1700	57.1700	57.1700	-9.008%	1	1,108	+7.067%
2026-09-14	59.9700	62.8300	59.9700	62.8300	+7.586%	6	1,108	-2.578%
2026-09-11	58.7500	58.7500	58.4000	58.4000	-1.101%	2	1,104	+4.812%
2026-09-02	59.0500	59.0500	59.0500	59.0500	-2.878%	1	1,104	+3.658%
2026-09-01	60.7800	60.8000	60.7800	60.8000	-8.503%	2	1,104	+0.674%
2026-08-31	66.5000	66.5000	66.4500	66.4500	+3.392%	3	1,104	-7.886%
2026-08-27	64.2700	64.2700	64.2700	64.2700	+8.199%	1	1,104	-4.761%
2026-08-26	59.2500	59.4500	58.6000	59.4000	+4.302%	36	1,103	+3.047%
2026-08-25	54.2000	57.0500	54.2000	56.9500	+5.132%	22	1,080	+7.480%
2026-08-20	53.4000	54.1700	53.4000	54.1700	+0.222%	5	1,079	+12.996%
2026-08-19	54.1500	54.2000	54.0500	54.0500	+1.598%	4	1,080	+13.247%
2026-08-17	57.9000	57.9000	53.1000	53.2000	-14.401%	5	1,079	+15.056%
2026-08-14	62.0200	62.1500	61.7000	62.1500	+3.325%	18	1,080	-1.512%
2026-08-13	59.9500	60.1500	59.9500	60.1500	-8.795%	2	1,093	+1.762%
2026-08-11	65.7500	66.2000	65.5500	65.9500	-3.384%	5	1,093	-7.187%
2026-08-10	70.9000	71.4300	67.8400	68.2600	+1.276%	48	1,091	-10.328%
2026-08-07	67.4000	67.4000	67.4000	67.4000	+3.343%	1	1,078	-9.184%
2026-08-06	65.2200	65.2200	65.2200	65.2200	+5.007%	3	1,078	-6.148%
2026-08-05	62.5500	62.5500	61.4000	62.1100	-4.666%	109	1,075	-1.449%
2026-08-04	65.1500	65.1500	65.0300	65.1500	+16.132%	21	1,069	-6.048%
2026-08-03	56.1000	56.1000	56.1000	56.1000	+18.605%	1	1,068	+9.109%
2026-07-31	45.0000	47.3000	44.5000	47.3000	+6.820%	4	1,069	+29.408%
2026-07-30	42.3800	44.3000	42.3800	44.2800	+61.606%	8	1,070	+38.234%
2026-07-29	27.9500	28.0500	27.4000	27.4000	+2.430%	17	1,076	+123.394%
2026-07-24	26.7500	26.7500	26.7500	26.7500	+7.000%	20	1,077	+128.822%
2026-07-23	25.0000	25.0000	25.0000	25.0000	-19.355%	11	1,077	+144.840%
2026-07-22	31.0000	31.0000	31.0000	31.0000	-2.730%	1	1,077	+97.452%
2026-07-21	31.8700	31.8700	31.8700	31.8700	+0.505%	1	1,078	+92.061%
2026-07-15	31.4600	31.7600	31.4400	31.7100	+12.447%	26	1,079	+93.031%
2026-07-13	29.1500	29.1500	28.2000	28.2000	+4.444%	6	1,079	+117.057%
2026-07-10	27.0000	27.0000	27.0000	27.0000	+1.887%	5	1,080	+126.704%
2026-07-09	26.5000	26.5000	26.5000	26.5000	-9.371%	9	1,080	+130.981%
2026-07-02	28.9500	29.2400	28.9500	29.2400	-2.533%	2	1,078	+109.337%
2026-07-01	30.0700	30.0700	30.0000	30.0000	+20.240%	23	1,078	+104.033%
2026-06-29	26.0000	26.1000	24.9500	24.9500	+1.837%	25	1,078	+145.331%
2026-06-26	22.0500	24.5000	22.0500	24.5000	-1.289%	3	1,078	+149.837%
2026-06-24	24.8200	24.8200	24.8200	24.8200	-0.720%	1	1,079	+146.616%
2026-06-23	25.0000	25.0000	25.0000	25.0000	+5.485%	1	1,078	+144.840%
2026-06-22	23.7000	23.7000	23.7000	23.7000	-5.952%	1	1,078	+158.270%
2026-06-18	25.2000	25.2000	25.2000	25.2000	-3.077%	1	1,081	+142.897%
2026-06-17	28.3500	28.3500	26.0000	26.0000	-20.294%	8	1,081	+135.423%
2026-06-15	32.6400	32.8000	32.5900	32.6200	+16.708%	66	1,081	+87.646%
2026-06-12	27.7500	27.9500	27.7500	27.9500	-1.237%	22	1,015	+118.998%
2026-06-11	29.1500	29.1500	28.3000	28.3000	-9.440%	3	1,015	+116.290%
2026-06-10	31.2000	32.1500	31.2000	31.2500	-1.575%	46	1,015	+95.872%
2026-06-09	35.0000	35.0000	31.7500	31.7500	-10.815%	197	971	+92.787%
2026-06-08	34.5000	35.6000	34.5000	35.6000	-4.813%	4	832	+71.938%
2026-06-05	37.4000	37.4000	37.4000	37.4000	-6.965%	1	828	+63.663%
2026-06-04	40.1000	40.2000	40.1000	40.2000	-12.418%	2	828	+52.264%
2026-06-02	45.9000	45.9000	45.9000	45.9000	-7.924%	1	826	+33.355%
2026-06-01	49.8500	49.8500	49.8500	49.8500	+37.517%	1	826	+22.788%
2026-05-28	36.2500	36.2500	36.2500	36.2500	+4.017%	1	827	+68.855%
2026-05-19	34.8500	34.8500	34.8500	34.8500	+25.631%	4	827	+75.638%
2026-05-14	28.1100	28.1100	27.7400	27.7400	+1.798%	15	831	+120.656%
2026-05-12	27.2500	27.2500	27.2500	27.2500	-7.155%	5	815	+124.624%
2026-05-08	29.3000	29.3500	29.2500	29.3500	+7.313%	5	815	+108.552%
2026-05-05	27.3000	27.3500	27.3000	27.3500	-21.091%	33	816	+123.803%
2026-04-29	34.6600	34.6600	34.6600	34.6600	+5.994%	3	805	+76.601%
2026-04-24	32.7000	32.7000	32.7000	32.7000	-2.679%	4	805	+87.187%
2026-04-23	33.6000	33.6000	33.6000	33.6000	-9.629%	1	809	+82.173%
2026-04-22	37.1800	37.1800	37.1800	37.1800	+6.808%	1	810	+64.632%
2026-04-21	34.8100	34.8100	34.8100	34.8100	+10.543%	1	810	+75.840%
2026-04-20	31.5000	31.5000	31.4900	31.4900	-9.251%	4	810	+94.379%
2026-04-17	34.7000	34.7000	34.7000	34.7000	+16.835%	4	811	+76.398%
2026-04-15	29.9700	29.9700	29.6700	29.7000	+64.543%	30	815	+106.094%
2026-04-06	18.4000	18.4000	18.0500	18.0500	-2.432%	2	785	+239.114%
2026-04-01	18.5000	18.5000	18.5000	18.5000	-17.887%	1	783	+230.865%
2026-03-19	23.0000	23.0000	22.5300	22.5300	-4.005%	18	784	+171.682%
2026-03-18	23.4700	23.4700	23.4700	23.4700	-2.208%	10	802	+160.801%
2026-03-17	24.0000	24.0000	24.0000	24.0000	-7.514%	1	802	+155.042%
2026-03-16	25.9500	25.9500	25.9500	25.9500	-0.384%	10	802	+135.877%
2026-03-13	26.0500	26.0500	26.0500	26.0500	-8.275%	2	792	+134.971%
2026-03-12	28.4000	28.4000	28.4000	28.4000	-1.900%	5	790	+115.528%
2026-03-11	28.9500	28.9500	28.9500	28.9500	-2.689%	10	795	+111.434%
2026-03-10	30.1500	30.2000	29.7500	29.7500	-1.977%	13	805	+105.748%
2026-03-09	30.3500	30.3500	30.3500	30.3500	-6.759%	1	812	+101.680%
2026-03-06	34.3500	34.3500	32.4500	32.5500	-3.183%	7	811	+88.049%
2026-03-04	31.2000	33.6200	31.2000	33.6200	+5.723%	3	814	+82.064%
2026-03-03	28.9500	31.8000	28.9500	31.8000	+14.183%	5	811	+92.484%
2026-02-27	27.8500	27.8500	27.8500	27.8500	-7.167%	2	809	+119.785%
2026-02-26	29.7000	30.0000	29.7000	30.0000	+11.524%	4	807	+104.033%
2026-02-25	26.9000	26.9000	26.9000	26.9000	+11.157%	2	804	+127.546%
2026-02-24	24.2000	24.2000	24.2000	24.2000	-0.412%	2	804	+152.934%
2026-02-23	24.3000	24.3000	24.3000	24.3000	-10.826%	2	802	+151.893%
2026-02-20	27.1600	27.2500	27.1500	27.2500	-1.268%	4	800	+124.624%
2026-02-19	27.6000	27.6000	27.6000	27.6000	+1.099%	4	798	+121.775%
2026-02-18	26.3500	27.3000	26.3500	27.3000	+1.111%	4	794	+124.212%
2026-02-17	27.3500	27.3500	27.0000	27.0000	-4.762%	5	790	+126.704%
2026-02-13	28.3500	28.3500	28.3500	28.3500	+0.354%	2	786	+115.908%
2026-02-12	28.8000	28.8000	28.2500	28.2500	-3.419%	4	786	+116.673%
2026-02-11	28.7000	29.2500	28.7000	29.2500	-5.797%	3	782	+109.265%
2026-02-10	32.5500	32.5500	31.0500	31.0500	-1.741%	4	780	+97.134%
2026-02-09	28.9500	31.6000	28.9500	31.6000	+13.059%	6	776	+93.703%
2026-02-06	27.9500	27.9500	27.9500	27.9500	+4.097%	2	770	+118.998%
2026-02-05	27.6500	27.6500	26.8500	26.8500	-10.351%	5	768	+127.970%
2026-02-04	30.0000	30.5300	29.9500	29.9500	+2.218%	5	765	+104.374%
2026-02-03	30.8000	30.9300	29.1400	29.3000	-10.807%	62	761	+108.908%
2026-02-02	34.9000	34.9000	32.8500	32.8500	-8.215%	7	699	+86.332%
2026-01-30	38.2000	38.2000	35.7500	35.7900	-3.531%	16	692	+71.025%
2026-01-29	36.0500	37.8500	34.0000	37.1000	-34.568%	39	682	+64.987%
2026-01-28	55.6500	56.7000	54.7400	56.7000	+5.292%	18	672	+7.954%
2026-01-27	53.8500	53.8500	53.8500	53.8500	+4.767%	4	664	+13.668%
2026-01-26	48.4500	51.4000	48.4500	51.4000	+3.943%	21	660	+19.086%
2026-01-23	43.1000	50.2000	43.1000	49.4500	+16.903%	92	648	+23.782%
2026-01-22	41.1000	42.5000	41.1000	42.3000	+7.224%	311	581	+44.704%
2026-01-21	41.2000	41.2000	39.4500	39.4500	-7.611%	13	270	+55.158%
2026-01-20	40.9500	42.7000	40.9500	42.7000	-4.687%	6	258	+43.349%
2026-01-16	45.3500	45.3500	44.8000	44.8000	+0.224%	14	238	+36.629%
2026-01-15	45.8000	45.8000	44.7000	44.7000	-11.045%	20	238	+36.935%
2026-01-13	50.2500	50.2500	50.2500	50.2500	-12.685%	10	222	+21.811%
2026-01-07	57.6000	57.8000	57.4500	57.5500	+12.183%	40	213	+6.360%
2026-01-06	51.3000	51.3000	51.3000	51.3000	-5.923%	1	195	+19.318%
2026-01-02	54.5300	54.5300	54.5300	54.5300	-3.350%	1	195	+12.250%
2025-12-31	56.4200	56.4200	56.4200	56.4200	-2.925%	9	185	+8.490%
2025-12-30	58.1200	58.1200	58.1200	58.1200	-1.408%	1	185	+5.317%
2025-12-23	58.8500	58.9500	58.8000	58.9500	+1.063%	14	186	+3.834%
2025-12-19	58.3300	58.3300	58.3300	58.3300	-0.563%	1	176	+4.937%
2025-12-18	58.6600	58.6600	58.6600	58.6600	+4.192%	1	176	+4.347%
2025-12-16	54.4700	56.3000	54.4700	56.3000	-5.853%	2	175	+8.721%
2025-12-11	59.8000	59.8000	59.8000	59.8000	+5.841%	2	173	+2.358%
2025-12-03	56.5000	56.5000	56.5000	56.5000	-3.584%	1	171	+8.336%
2025-11-21	58.6000	58.6000	58.6000	58.6000	-9.540%	2	170	+4.454%
2025-11-19	64.7800	64.7800	64.7800	64.7800	-6.387%	10	170	-5.511%
2025-11-18	69.2000	69.2000	69.2000	69.2000	-2.672%	3	160	-11.546%
2025-11-10	71.1000	71.1000	71.1000	71.1000	+0.211%	1	162	-13.910%
2025-11-06	73.1500	73.1500	70.9500	70.9500	-5.400%	5	162	-13.728%
2025-11-04	76.3900	76.5000	75.0000	75.0000	-4.895%	5	160	-18.387%
2025-10-31	79.6000	79.6000	78.8600	78.8600	-3.665%	22	163	-22.381%
2025-10-30	81.8600	81.8600	81.8600	81.8600	-9.477%	3	141	-25.226%
2025-10-29	90.4300	90.4300	90.4300	90.4300	-2.606%	1	138	-32.312%
2025-10-28	92.3900	92.8500	91.8900	92.8500	+10.038%	11	137	-34.076%
2025-10-27	82.7900	84.3800	82.6000	84.3800	+14.881%	167	164	-27.459%
2025-10-21	73.4500	73.4500	73.4500	73.4500	-0.542%	30	164	-16.664%
2025-10-20	73.7600	73.8500	73.7600	73.8500	0.000%	134	134	-17.116%