Dark

MSFT20280121C575
MSFT Jan 21 2028 575.00 Call (MSFT280121C00575000)
option OPRA

EOD

Sep 29, 2026

60.20-3.138%(-1.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	60.2000	60.2000	60.2000	60.2000	-3.138%	1	470	0.000%
2026-09-28	58.8000	62.1500	58.5000	62.1500	-2.510%	6	470	-3.138%
2026-09-25	62.4200	63.7500	62.4200	63.7500	+15.135%	6	469	-5.569%
2026-09-22	55.1800	55.3700	54.9200	55.3700	+4.196%	7	464	+8.723%
2026-09-21	53.1400	53.1400	53.1400	53.1400	+3.789%	1	464	+13.286%
2026-09-18	51.2000	51.2000	51.2000	51.2000	-4.921%	1	463	+17.578%
2026-09-17	53.8500	53.8500	53.8500	53.8500	-4.352%	1	463	+11.792%
2026-09-15	55.3000	56.3000	55.3000	56.3000	-5.219%	2	463	+6.927%
2026-09-14	59.4000	59.4000	59.4000	59.4000	+13.143%	2	463	+1.347%
2026-09-10	52.5000	52.5000	52.5000	52.5000	-16.268%	1	463	+14.667%
2026-09-03	62.4000	63.7000	62.4000	62.7000	+15.470%	11	463	-3.987%
2026-09-02	54.3000	54.3000	54.3000	54.3000	-5.236%	4	462	+10.866%
2026-09-01	57.3000	57.3000	57.3000	57.3000	-9.764%	1	458	+5.061%
2026-08-31	63.2000	63.5500	63.2000	63.5000	-4.136%	10	458	-5.197%
2026-08-28	65.8000	66.2400	65.7500	66.2400	+10.955%	30	458	-9.118%
2026-08-27	59.6000	59.7000	59.6000	59.7000	+6.702%	5	438	+0.838%
2026-08-26	55.2500	56.0500	55.2500	55.9500	+4.384%	24	434	+7.596%
2026-08-25	53.6500	53.7000	53.3000	53.6000	+0.563%	31	411	+12.313%
2026-08-24	53.3500	53.3500	53.3000	53.3000	+3.696%	7	417	+12.946%
2026-08-18	51.1500	51.4000	51.1500	51.4000	+2.390%	18	412	+17.121%
2026-08-17	51.1500	51.1500	50.2000	50.2000	-12.007%	11	397	+19.920%
2026-08-14	58.3500	58.8000	56.9000	57.0500	+0.352%	13	396	+5.521%
2026-08-13	57.0000	57.0000	56.8500	56.8500	+0.141%	11	395	+5.893%
2026-08-12	56.7600	56.7700	56.7600	56.7700	-9.313%	5	395	+6.042%
2026-08-11	62.4500	62.8000	62.4500	62.6000	-3.395%	9	400	-3.834%
2026-08-10	66.7900	66.7900	64.8000	64.8000	+3.730%	4	403	-7.099%
2026-08-07	64.0000	64.0000	62.4000	62.4700	+1.166%	5	402	-3.634%
2026-08-06	61.7500	61.7500	61.7500	61.7500	+0.065%	2	401	-2.510%
2026-08-04	60.0000	61.7100	60.0000	61.7100	+17.498%	3	399	-2.447%
2026-08-03	54.8500	54.8500	52.5200	52.5200	+36.416%	3	400	+14.623%
2026-07-30	40.7600	40.7600	38.5000	38.5000	+41.284%	10	398	+56.364%
2026-07-29	27.1000	27.2500	27.1000	27.2500	-8.924%	3	400	+120.917%
2026-07-22	29.9200	29.9200	29.9200	29.9200	+0.167%	1	397	+101.203%
2026-07-20	29.8700	29.8700	29.8700	29.8700	+1.289%	2	398	+101.540%
2026-07-15	27.7600	29.5000	26.8500	29.4900	+17.256%	8	398	+104.137%
2026-07-14	25.1500	25.1500	25.1500	25.1500	-11.287%	1	398	+139.364%
2026-07-13	28.3500	28.3500	28.3500	28.3500	+9.926%	1	398	+112.346%
2026-07-08	25.7900	25.7900	25.7900	25.7900	-13.165%	4	399	+133.424%
2026-07-07	29.5500	30.1400	29.5500	29.7000	+8.197%	3	400	+102.694%
2026-07-06	27.4500	27.4500	27.4500	27.4500	-3.345%	1	401	+119.308%
2026-07-02	28.4000	28.4000	28.4000	28.4000	+4.604%	1	400	+111.972%
2026-07-01	25.9200	28.7900	25.9200	27.1500	+12.656%	23	400	+121.731%
2026-06-30	24.0000	24.1000	24.0000	24.1000	+4.783%	2	407	+149.793%
2026-06-29	23.4000	23.4000	23.0000	23.0000	+15.000%	6	408	+161.739%
2026-06-25	20.0000	20.0000	20.0000	20.0000	-14.894%	14	409	+201.000%
2026-06-22	24.5000	25.5200	23.5000	23.5000	-8.382%	5	403	+156.170%
2026-06-18	24.0000	25.6500	24.0000	25.6500	-0.965%	6	399	+134.698%
2026-06-17	26.9000	26.9000	25.9000	25.9000	-14.998%	9	399	+132.432%
2026-06-15	30.2600	30.4700	30.2600	30.4700	+12.852%	9	399	+97.571%
2026-06-12	27.2200	28.0000	26.2500	27.0000	-1.026%	51	399	+122.963%
2026-06-11	27.6500	27.6500	27.2800	27.2800	-9.669%	15	396	+120.674%
2026-06-10	30.6500	30.6500	30.2000	30.2000	-0.165%	72	401	+99.338%
2026-06-09	31.0000	31.2500	30.2000	30.2500	-9.567%	194	329	+99.008%
2026-06-08	33.4500	33.4500	33.4500	33.4500	-10.322%	3	222	+79.970%
2026-06-04	37.3000	37.3000	37.3000	37.3000	-25.682%	1	225	+61.394%
2026-06-01	50.1900	50.1900	50.1900	50.1900	+22.266%	3	225	+19.944%
2026-05-29	41.1500	41.1500	41.0500	41.0500	+22.245%	10	225	+46.650%
2026-05-28	33.4000	33.5800	33.4000	33.5800	+8.323%	2	230	+79.273%
2026-05-18	31.0000	31.0000	31.0000	31.0000	-4.468%	2	229	+94.194%
2026-05-15	32.4500	32.4500	32.4500	32.4500	+22.084%	1	229	+85.516%
2026-05-08	26.7300	26.7300	26.5800	26.5800	-2.459%	9	228	+126.486%
2026-05-04	27.2500	27.2500	27.2500	27.2500	-0.366%	1	219	+120.917%
2026-05-01	27.3500	27.3500	27.3500	27.3500	+7.466%	1	218	+120.110%
2026-04-30	24.8000	25.4500	24.6900	25.4500	-15.728%	3	218	+136.542%
2026-04-23	30.2000	30.2000	30.2000	30.2000	-12.590%	1	216	+99.338%
2026-04-22	32.6000	34.7300	32.6000	34.5500	+8.819%	11	215	+74.240%
2026-04-17	33.9000	33.9000	31.7500	31.7500	+4.613%	8	206	+89.606%
2026-04-16	30.3500	30.3500	30.3500	30.3500	+53.671%	1	202	+98.353%
2026-04-13	19.7500	19.7500	19.7500	19.7500	+8.219%	1	201	+204.810%
2026-04-08	18.2500	18.2500	18.2500	18.2500	+5.858%	14	201	+229.863%
2026-03-26	17.2400	17.2400	17.2400	17.2400	-0.058%	1	200	+249.188%
2026-03-25	17.4700	17.4700	17.2500	17.2500	-2.981%	2	199	+248.986%
2026-03-24	17.6000	17.7800	17.6000	17.7800	-13.773%	11	198	+238.583%
2026-03-20	20.3500	20.6200	20.3500	20.6200	-3.192%	2	199	+191.950%
2026-03-19	21.3000	21.3000	21.3000	21.3000	-8.779%	2	199	+182.629%
2026-03-17	23.3500	23.3500	23.3500	23.3500	-4.460%	2	201	+157.816%
2026-03-13	25.4500	25.4500	24.4400	24.4400	-7.599%	11	203	+146.318%
2026-03-12	26.5900	26.5900	26.4500	26.4500	-1.306%	13	204	+127.599%
2026-03-11	28.2100	28.2100	26.8000	26.8000	-5.300%	4	194	+124.627%
2026-03-10	28.3000	28.3000	28.3000	28.3000	-0.527%	1	195	+112.721%
2026-03-09	28.9000	28.9000	28.4500	28.4500	-8.960%	2	195	+111.599%
2026-03-06	31.2500	31.2500	31.2500	31.2500	+5.396%	1	198	+92.640%
2026-03-04	29.6500	29.6500	29.6500	29.6500	+0.782%	1	198	+103.035%
2026-03-03	29.4200	29.4200	29.4200	29.4200	+11.651%	1	198	+104.623%
2026-02-27	26.3500	26.3500	26.3500	26.3500	-7.835%	1	198	+128.463%
2026-02-26	29.0000	29.0000	28.1500	28.5900	+22.232%	19	197	+110.563%
2026-02-24	23.3900	23.3900	23.3900	23.3900	-8.953%	1	190	+157.375%
2026-02-18	25.6900	25.6900	25.6900	25.6900	-3.963%	2	190	+134.332%
2026-02-12	26.2700	26.7500	26.2700	26.7500	-11.041%	2	188	+125.047%
2026-02-10	30.0700	30.0700	30.0700	30.0700	+3.511%	1	187	+100.200%
2026-02-09	29.0500	29.0500	29.0500	29.0500	+7.593%	7	187	+107.229%
2026-02-03	29.2800	29.2800	27.0000	27.0000	-15.094%	4	180	+122.963%
2026-02-02	31.8000	31.8000	31.8000	31.8000	-7.933%	1	180	+89.308%
2026-01-30	34.5500	34.5500	34.5400	34.5400	+5.627%	3	180	+74.291%
2026-01-29	35.9800	35.9800	32.1000	32.7000	-37.762%	28	178	+84.098%
2026-01-28	52.5400	52.5400	52.5400	52.5400	+6.919%	1	183	+14.579%
2026-01-26	49.1400	49.1400	49.1400	49.1400	+4.776%	1	183	+22.507%
2026-01-23	46.9000	46.9000	46.9000	46.9000	+26.757%	7	184	+28.358%
2026-01-21	37.0000	37.0000	37.0000	37.0000	-7.035%	1	184	+62.703%
2026-01-20	39.8000	39.8000	39.8000	39.8000	-6.682%	5	183	+51.256%
2026-01-16	42.6500	42.9000	42.6500	42.6500	+0.708%	3	188	+41.149%
2026-01-15	43.0000	43.0000	42.3500	42.3500	-0.587%	2	188	+42.149%
2026-01-14	42.7500	42.7500	42.6000	42.6000	-6.579%	2	189	+41.315%
2026-01-13	45.4800	45.6000	45.4800	45.6000	-8.982%	52	187	+32.018%
2026-01-09	47.7400	50.1000	47.7400	50.1000	+0.906%	51	188	+20.160%
2026-01-08	49.1000	49.7800	49.1000	49.6500	-4.885%	5	237	+21.249%
2026-01-07	54.9000	55.0000	51.8500	52.2000	+8.187%	213	235	+15.326%
2026-01-06	48.2500	48.2500	48.2500	48.2500	-2.624%	1	142	+24.767%
2026-01-05	49.5500	49.5500	49.5500	49.5500	-10.479%	1	141	+21.493%
2025-12-23	55.3500	55.3500	55.3500	55.3500	+0.272%	2	141	+8.762%
2025-12-18	55.2000	55.2000	55.2000	55.2000	+4.486%	1	140	+9.058%
2025-12-15	52.8300	52.8300	52.8300	52.8300	-13.393%	6	140	+13.950%
2025-12-08	61.0000	61.0000	61.0000	61.0000	+8.118%	6	143	-1.311%
2025-12-04	55.7200	56.4200	55.7200	56.4200	+2.582%	36	137	+6.700%
2025-12-03	55.9000	55.9000	55.0000	55.0000	-9.880%	106	138	+9.455%
2025-12-02	61.0300	61.0300	61.0300	61.0300	+6.047%	6	38	-1.360%
2025-11-20	60.5500	60.5500	57.5500	57.5500	-21.348%	6	32	+4.605%
2025-11-14	73.1700	73.1700	73.1700	73.1700	+3.670%	4	30	-17.726%
2025-11-11	70.5800	70.5800	70.5800	70.5800	+7.756%	1	34	-14.707%
2025-11-07	65.2000	65.5000	65.0500	65.5000	-9.116%	11	33	-8.092%
2025-11-04	72.0700	72.0700	72.0700	72.0700	-6.195%	4	22	-16.470%
2025-11-03	76.8300	76.8300	76.8300	76.8300	+0.104%	1	17	-21.645%
2025-10-30	78.0000	78.0000	76.7500	76.7500	-11.751%	4	17	-21.564%
2025-10-29	85.5000	86.9700	85.5000	86.9700	-1.795%	2	17	-30.781%
2025-10-28	90.0000	90.0000	88.4500	88.5600	+11.832%	7	16	-32.023%
2025-10-27	79.2800	79.2800	79.1900	79.1900	+5.685%	4	12	-23.980%
2025-10-22	74.9300	74.9300	74.9300	74.9300	+9.579%	10	12	-19.658%
2025-10-20	68.3800	68.3800	68.3800	68.3800	+0.396%	1	2	-11.963%
2025-10-17	68.1100	68.1100	68.1100	68.1100	0.000%	1	1	-11.614%