Dark

MSFT20280121C570
MSFT Jan 21 2028 570.00 Call (MSFT280121C00570000)
option OPRA

EOD

Sep 28, 2026

63.90-2.591%(-1.70)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	60.2500	63.9500	60.2400	63.9000	-2.591%	15	1,380	0.000%
2026-09-25	62.6000	66.1500	62.6000	65.6000	+18.412%	7	1,374	-2.591%
2026-09-24	54.9500	55.4000	54.6800	55.4000	-2.892%	4	1,377	+15.343%
2026-09-23	57.0500	57.0500	57.0500	57.0500	+3.973%	3	1,378	+12.007%
2026-09-21	54.8700	54.8700	54.8700	54.8700	+0.827%	1	1,378	+16.457%
2026-09-16	56.0500	56.0500	54.4200	54.4200	-4.106%	12	1,379	+17.420%
2026-09-15	56.9000	57.4500	56.7500	56.7500	-8.909%	17	1,379	+12.599%
2026-09-14	59.5000	62.3000	59.1000	62.3000	+12.151%	6	1,377	+2.568%
2026-09-11	55.5500	55.5500	55.5500	55.5500	+2.813%	1	1,375	+15.032%
2026-09-09	52.8000	54.0300	52.8000	54.0300	-0.111%	20	1,375	+18.268%
2026-09-08	54.0900	54.0900	54.0900	54.0900	-8.166%	1	1,375	+18.136%
2026-09-04	60.1500	60.1500	58.9000	58.9000	-5.865%	3	1,374	+8.489%
2026-09-03	61.6600	62.5700	61.6600	62.5700	+10.062%	2	1,374	+2.126%
2026-09-02	56.9000	56.9000	56.8500	56.8500	-12.269%	2	1,373	+12.401%
2026-08-31	66.1000	66.1000	64.8000	64.8000	-4.213%	3	1,372	-1.389%
2026-08-28	67.0000	67.7500	67.0000	67.6500	+13.412%	17	1,371	-5.543%
2026-08-27	58.0000	59.6500	58.0000	59.6500	+3.559%	5	1,359	+7.125%
2026-08-26	58.6000	58.6000	56.8000	57.6000	+4.065%	22	1,355	+10.938%
2026-08-25	55.0500	55.4500	54.9500	55.3500	+0.912%	28	1,345	+15.447%
2026-08-24	55.5000	55.5000	54.8500	54.8500	+1.933%	3	1,337	+16.500%
2026-08-21	53.8100	53.8100	53.8100	53.8100	+3.780%	1	1,335	+18.751%
2026-08-20	50.5100	52.0500	50.5100	51.8500	+0.484%	18	1,334	+23.240%
2026-08-18	51.6000	51.6000	51.6000	51.6000	+0.253%	100	1,325	+23.837%
2026-08-17	52.6000	52.6000	51.4700	51.4700	-12.391%	6	1,226	+24.150%
2026-08-14	59.9000	59.9000	58.5500	58.7500	-0.592%	14	1,225	+8.766%
2026-08-13	58.3000	59.1000	57.6000	59.1000	+0.784%	16	1,224	+8.122%
2026-08-12	58.5700	58.6400	58.5700	58.6400	-8.660%	4	1,214	+8.970%
2026-08-11	65.2800	65.2800	63.8000	64.2000	-3.313%	13	1,216	-0.467%
2026-08-10	67.5800	69.1800	66.4000	66.4000	+1.762%	14	1,213	-3.765%
2026-08-07	65.2500	65.2500	65.2500	65.2500	+1.006%	1	1,213	-2.069%
2026-08-06	61.7500	64.6000	61.7500	64.6000	+6.583%	3	1,214	-1.084%
2026-08-05	60.6100	60.6100	60.6100	60.6100	-3.839%	1	1,211	+5.428%
2026-08-04	57.3800	63.0300	57.3800	63.0300	+7.744%	4	1,211	+1.380%
2026-08-03	57.5000	58.5000	55.0000	58.5000	+28.571%	5	1,208	+9.231%
2026-07-31	42.0000	46.0000	42.0000	45.5000	+5.937%	7	1,208	+40.440%
2026-07-30	34.2000	43.1000	34.2000	42.9500	+57.038%	9	1,207	+48.778%
2026-07-29	27.3500	27.3500	27.3500	27.3500	+2.052%	2	1,206	+133.638%
2026-07-28	28.1800	28.2500	26.8000	26.8000	-0.372%	34	1,206	+138.433%
2026-07-27	27.2000	27.2000	26.9000	26.9000	+3.661%	9	1,174	+137.546%
2026-07-24	25.9500	25.9500	25.9500	25.9500	+4.933%	20	1,174	+146.243%
2026-07-23	24.7300	24.7300	24.7300	24.7300	-19.968%	1	1,174	+158.391%
2026-07-16	30.6200	30.9000	30.6200	30.9000	+0.488%	2	1,173	+106.796%
2026-07-15	27.4400	31.0500	27.4400	30.7500	+15.169%	27	1,173	+107.805%
2026-07-14	26.7000	26.7000	26.7000	26.7000	-6.969%	36	1,164	+139.326%
2026-07-13	28.8000	28.8000	28.6000	28.7000	-4.904%	57	1,128	+122.648%
2026-07-07	30.3000	30.3000	30.1800	30.1800	+4.974%	3	1,071	+111.730%
2026-07-06	28.7500	28.7500	28.7500	28.7500	+42.964%	4	1,071	+122.261%
2026-06-25	20.1100	20.1100	20.1100	20.1100	-11.643%	1	1,067	+217.752%
2026-06-22	22.7600	22.7600	22.7600	22.7600	-12.090%	1	1,067	+180.756%
2026-06-17	25.8900	25.8900	25.8900	25.8900	-9.158%	1	1,067	+146.813%
2026-06-16	28.5000	28.5000	28.5000	28.5000	-7.317%	3	1,067	+124.211%
2026-06-15	30.8200	31.0200	30.7500	30.7500	+9.431%	12	1,067	+107.805%
2026-06-12	26.9200	28.3000	26.9200	28.1000	+2.555%	18	1,063	+127.402%
2026-06-11	27.3000	28.0000	27.2500	27.4000	-7.589%	74	1,057	+133.212%
2026-06-10	31.6000	31.6000	29.5800	29.6500	-3.890%	65	1,069	+115.514%
2026-06-09	31.9500	32.2000	30.8500	30.8500	-9.531%	215	1,023	+107.131%
2026-06-08	34.0000	34.1000	34.0000	34.1000	-5.278%	22	932	+87.390%
2026-06-05	36.0000	36.0000	36.0000	36.0000	-7.763%	4	944	+77.500%
2026-06-04	39.0300	39.0300	39.0300	39.0300	-25.685%	4	948	+63.720%
2026-06-01	50.8000	52.5200	50.8000	52.5200	+25.048%	4	944	+21.668%
2026-05-29	41.9000	42.0000	40.3300	42.0000	+22.413%	11	945	+52.143%
2026-05-28	33.6600	35.0500	33.6600	34.3100	+16.108%	17	951	+86.243%
2026-05-27	29.3800	29.6700	29.3800	29.5500	-1.171%	21	951	+116.244%
2026-05-26	29.8500	29.9000	29.8500	29.9000	-3.951%	2	945	+113.712%
2026-05-22	32.8000	32.8000	31.1300	31.1300	-2.199%	31	944	+105.268%
2026-05-21	31.8300	31.8300	31.8300	31.8300	-6.712%	1	944	+100.754%
2026-05-19	34.1000	34.1200	34.1000	34.1200	+6.194%	8	944	+87.280%
2026-05-18	31.0400	32.1300	30.7000	32.1300	-3.106%	6	947	+98.880%
2026-05-15	29.5400	33.7800	29.5400	33.1600	+21.599%	34	947	+92.702%
2026-05-14	26.5000	27.2700	26.5000	27.2700	+8.775%	2	952	+134.323%
2026-05-13	25.0700	25.0700	25.0700	25.0700	-4.495%	1	952	+154.886%
2026-05-12	27.9600	27.9600	26.2500	26.2500	-1.759%	8	952	+143.429%
2026-05-11	25.3600	26.8200	24.9600	26.7200	-3.259%	46	952	+139.147%
2026-05-08	28.0000	28.1000	27.6200	27.6200	-10.179%	13	914	+131.354%
2026-05-07	28.5500	30.7500	28.5500	30.7500	+8.389%	11	908	+107.805%
2026-05-06	25.0000	28.6500	25.0000	28.3700	+5.386%	5	909	+125.238%
2026-05-05	27.8700	28.1300	26.9200	26.9200	-5.411%	6	909	+137.370%
2026-05-04	28.1700	29.4200	28.1700	28.4600	-1.009%	34	907	+124.526%
2026-05-01	28.8100	28.8100	28.7500	28.7500	+11.090%	4	909	+122.261%
2026-04-30	29.0000	29.0000	25.7500	25.8800	-25.418%	23	909	+146.909%
2026-04-29	34.1800	35.2000	33.4000	34.7000	+0.115%	564	894	+84.150%
2026-04-28	34.6200	34.6600	34.6200	34.6600	+2.332%	2	642	+84.362%
2026-04-27	33.8000	33.8700	33.0900	33.8700	+14.348%	664	641	+88.663%
2026-04-23	29.6200	29.6200	29.6200	29.6200	-14.393%	1	254	+115.733%
2026-04-22	34.6000	34.6000	34.6000	34.6000	+1.170%	1	255	+84.682%
2026-04-17	36.2200	36.2200	34.2000	34.2000	+3.636%	3	254	+86.842%
2026-04-16	32.3500	33.0000	32.3500	33.0000	+19.263%	10	254	+93.636%
2026-04-15	25.4000	27.6700	25.4000	27.6700	+9.584%	7	264	+130.936%
2026-04-14	25.2500	25.2500	25.2500	25.2500	+19.668%	2	258	+153.069%
2026-04-13	21.1000	21.1000	21.1000	21.1000	+25.446%	1	256	+202.844%
2026-04-09	16.8200	16.8200	16.8200	16.8200	-3.111%	1	256	+279.905%
2026-04-02	17.3600	17.3600	17.3600	17.3600	+0.930%	1	255	+268.088%
2026-03-31	17.2000	17.2000	17.2000	17.2000	+9.415%	1	255	+271.512%
2026-03-27	15.8800	15.9900	15.7200	15.7200	-6.429%	10	255	+306.489%
2026-03-26	16.6500	16.8700	16.6500	16.8000	-6.145%	30	247	+280.357%
2026-03-25	17.9000	17.9000	17.9000	17.9000	-1.648%	1	247	+256.983%
2026-03-24	18.2000	18.2500	18.2000	18.2000	-9.227%	25	246	+251.099%
2026-03-23	20.0500	20.0500	20.0500	20.0500	-4.204%	1	245	+218.703%
2026-03-20	21.4700	21.4700	20.7700	20.9300	-13.691%	5	245	+205.303%
2026-03-17	24.2000	24.2500	24.2000	24.2500	-3.194%	20	244	+163.505%
2026-03-16	25.0500	25.0500	25.0500	25.0500	-1.027%	10	242	+155.090%
2026-03-13	25.3100	25.3100	25.3100	25.3100	-13.470%	10	252	+152.469%
2026-03-10	29.2500	29.2500	29.2500	29.2500	-0.341%	1	242	+118.462%
2026-03-09	29.3500	29.3500	29.3500	29.3500	-8.709%	1	241	+117.717%
2026-03-06	32.1500	32.1500	32.1500	32.1500	+28.600%	1	240	+98.756%
2026-02-27	25.0000	25.0000	25.0000	25.0000	+0.604%	35	239	+155.600%
2026-02-23	24.8500	24.8500	24.8500	24.8500	-6.226%	1	239	+157.143%
2026-02-19	26.5000	26.5000	26.5000	26.5000	+0.760%	11	239	+141.132%
2026-02-18	26.3000	26.3000	26.3000	26.3000	-2.593%	1	235	+142.966%
2026-02-13	27.8200	27.8200	27.0000	27.0000	-3.330%	2	232	+136.667%
2026-02-12	28.0000	28.0000	27.9300	27.9300	-11.333%	10	232	+128.786%
2026-02-10	31.5000	31.5000	31.5000	31.5000	+6.780%	43	232	+102.857%
2026-02-09	29.2500	29.5000	29.2500	29.5000	+10.902%	9	232	+116.610%
2026-02-06	26.6000	26.6000	26.6000	26.6000	+7.475%	7	230	+140.226%
2026-02-05	25.6000	25.6000	24.6400	24.7500	-14.063%	7	230	+158.182%
2026-02-04	28.8000	28.8000	28.8000	28.8000	+1.053%	50	229	+121.875%
2026-02-03	28.5000	28.5000	28.5000	28.5000	-19.149%	1	179	+124.211%
2026-01-30	35.3000	35.3500	35.2500	35.2500	-3.026%	14	179	+81.277%
2026-01-29	38.8000	38.8000	32.2500	36.3500	-32.872%	63	179	+75.791%
2026-01-28	53.8000	54.4900	53.8000	54.1500	+2.170%	36	208	+18.006%
2026-01-27	53.0000	53.0000	53.0000	53.0000	+7.833%	1	228	+20.566%
2026-01-26	49.2500	49.2500	49.1500	49.1500	+1.132%	2	228	+30.010%
2026-01-23	49.0500	49.0500	48.6000	48.6000	+26.299%	105	226	+31.481%
2026-01-21	38.6400	38.6400	38.4800	38.4800	-15.484%	55	125	+66.060%
2026-01-14	46.2400	46.2400	45.5300	45.5300	-3.333%	2	75	+40.347%
2026-01-13	48.7500	48.7500	46.9100	47.1000	-5.800%	12	75	+35.669%
2026-01-09	50.0000	50.0000	50.0000	50.0000	-8.257%	1	64	+27.800%
2026-01-07	54.5000	54.5000	54.5000	54.5000	+9.548%	1	63	+17.248%
2026-01-06	49.7500	49.7500	49.7500	49.7500	-0.500%	1	64	+28.442%
2026-01-02	51.0500	51.0500	50.0000	50.0000	-11.190%	6	64	+27.800%
2025-12-30	56.3000	56.3000	56.3000	56.3000	-1.297%	1	64	+13.499%
2025-12-26	56.9200	57.0400	56.9200	57.0400	-0.644%	5	64	+12.027%
2025-12-24	57.4100	57.4100	57.4100	57.4100	+1.611%	1	62	+11.305%
2025-12-23	56.5000	56.5000	56.5000	56.5000	-1.310%	2	62	+13.097%
2025-12-22	57.2500	57.2500	57.2500	57.2500	-0.986%	2	61	+11.616%
2025-12-18	58.0000	58.0000	57.8200	57.8200	+6.975%	4	59	+10.515%
2025-12-16	52.9000	54.0500	52.9000	54.0500	-4.505%	3	59	+18.224%
2025-12-12	56.6000	56.6000	56.6000	56.6000	-5.745%	1	56	+12.898%
2025-12-11	60.0500	60.0500	60.0500	60.0500	+4.435%	1	56	+6.411%
2025-12-10	57.5000	57.5000	57.5000	57.5000	+1.054%	3	55	+11.130%
2025-12-04	57.2200	57.2200	56.9000	56.9000	-2.217%	2	55	+12.302%
2025-12-03	57.6500	58.2300	57.6500	58.1900	-5.382%	21	56	+9.813%
2025-12-02	62.0600	62.0600	61.5000	61.5000	0.000%	4	36	+3.902%
2025-12-01	61.5000	61.5000	61.5000	61.5000	+1.485%	2	38	+3.902%
2025-11-26	60.6000	60.6000	60.6000	60.6000	+14.556%	1	37	+5.446%
2025-11-25	53.9000	53.9000	52.9000	52.9000	-3.573%	12	37	+20.794%
2025-11-24	55.3500	55.3500	54.8600	54.8600	+1.687%	3	37	+16.478%
2025-11-21	55.4400	56.3500	53.9500	53.9500	-18.566%	10	38	+18.443%
2025-11-18	66.2500	66.2500	66.2500	66.2500	-12.019%	1	32	-3.547%
2025-11-13	75.3000	75.3000	75.3000	75.3000	+6.101%	1	33	-15.139%
2025-11-11	70.9700	70.9700	70.9700	70.9700	+0.838%	5	33	-9.962%
2025-11-10	69.2000	70.4400	69.2000	70.3800	+4.841%	11	28	-9.207%
2025-11-07	68.6500	68.6500	67.1300	67.1300	-2.356%	2	33	-4.812%
2025-11-06	68.0000	68.7500	68.0000	68.7500	-5.589%	3	35	-7.055%
2025-11-05	73.1100	73.1100	72.2000	72.8200	-0.790%	5	32	-12.249%
2025-11-04	73.4000	73.4000	73.4000	73.4000	-7.440%	1	34	-12.943%
2025-10-30	81.7500	81.7500	78.8400	79.3000	-11.099%	9	34	-19.420%
2025-10-29	89.7800	89.7800	87.2800	89.2000	-0.988%	14	40	-28.363%
2025-10-28	91.2200	91.4500	90.0900	90.0900	+10.689%	7	26	-29.071%
2025-10-27	80.4500	82.3400	80.4500	81.3900	+7.134%	9	18	-21.489%
2025-10-24	76.0500	76.0500	75.9700	75.9700	+6.865%	4	18	-15.888%
2025-10-20	71.0900	71.0900	71.0900	71.0900	+1.514%	1	14	-10.114%
2025-10-15	70.0300	70.0300	70.0300	70.0300	-3.073%	2	13	-8.753%
2025-10-13	72.2500	72.2500	72.2500	72.2500	-1.861%	1	11	-11.557%
2025-10-09	73.6200	73.6200	73.6200	73.6200	-6.455%	1	10	-13.203%
2025-10-06	78.7000	78.7000	78.7000	78.7000	+12.702%	1	9	-18.806%
2025-09-22	69.8300	69.8300	69.8300	69.8300	+3.914%	2	9	-8.492%
2025-09-19	68.5300	68.5300	67.2000	67.2000	+0.704%	3	8	-4.911%
2025-09-17	66.8100	66.8100	66.7300	66.7300	-2.327%	6	6	-4.241%
2025-09-16	68.3200	68.3200	68.3200	68.3200	0.000%	1	1	-6.470%