Dark

MSFT20280121C580
MSFT Jan 21 2028 580.00 Call (MSFT280121C00580000)
option OPRA

EOD

Sep 29, 2026

58.45-3.228%(-1.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	58.4500	58.4500	58.4500	58.4500	-3.228%	1	757	0.000%
2026-09-28	60.4000	60.4500	60.4000	60.4000	-3.065%	3	757	-3.228%
2026-09-25	62.2000	63.0800	60.6900	62.3100	+20.290%	10	755	-6.195%
2026-09-24	51.3500	51.8000	51.3500	51.8000	-3.087%	3	757	+12.838%
2026-09-23	56.4500	56.4500	53.1500	53.4500	+0.849%	12	755	+9.355%
2026-09-22	57.2500	57.2500	53.0000	53.0000	+2.833%	19	745	+10.283%
2026-09-21	51.5400	51.5400	51.5400	51.5400	-2.052%	1	744	+13.407%
2026-09-17	52.6200	52.6200	52.6200	52.6200	+2.613%	2	744	+11.079%
2026-09-16	51.0400	51.4600	51.0400	51.2800	-5.213%	3	746	+13.982%
2026-09-15	54.1500	54.2000	54.1000	54.1000	-5.171%	9	746	+8.041%
2026-09-14	57.0500	57.0500	57.0500	57.0500	+14.719%	1	743	+2.454%
2026-09-09	49.7300	49.7300	49.7300	49.7300	-1.855%	1	743	+17.535%
2026-09-08	50.9500	50.9500	50.1600	50.6700	-6.719%	6	744	+15.354%
2026-09-04	54.7300	54.7300	54.3000	54.3200	-9.164%	16	739	+7.603%
2026-09-03	60.6500	61.0000	59.3500	59.8000	+10.434%	7	739	-2.258%
2026-09-02	54.1500	54.1500	54.1500	54.1500	-2.695%	4	741	+7.941%
2026-09-01	55.7400	55.7800	55.6500	55.6500	-6.549%	6	737	+5.031%
2026-08-31	61.4500	61.7500	59.5500	59.5500	-9.841%	8	737	-1.847%
2026-08-28	64.8700	66.1200	64.8700	66.0500	+11.816%	9	737	-11.506%
2026-08-27	59.0700	59.0700	59.0700	59.0700	+8.684%	1	735	-1.050%
2026-08-26	54.4500	54.6000	53.7000	54.3500	+4.923%	142	735	+7.544%
2026-08-25	51.9500	51.9500	51.8000	51.8000	-2.079%	9	647	+12.838%
2026-08-24	51.5500	52.9000	51.5500	52.9000	+5.568%	8	644	+10.491%
2026-08-21	50.2000	50.2000	50.1100	50.1100	+1.912%	5	641	+16.643%
2026-08-20	49.1700	49.1700	49.1700	49.1700	-0.061%	5	640	+18.873%
2026-08-19	50.3700	50.3700	49.2000	49.2000	-3.887%	4	642	+18.801%
2026-08-18	51.1900	51.1900	51.1900	51.1900	+6.535%	3	642	+14.182%
2026-08-17	51.5000	51.5000	48.0500	48.0500	-13.423%	17	642	+21.644%
2026-08-14	56.8000	56.9000	55.3500	55.5000	+0.452%	7	634	+5.315%
2026-08-13	58.5600	58.5600	55.2500	55.2500	-10.526%	31	631	+5.792%
2026-08-11	60.7000	61.7600	60.7000	61.7500	-4.115%	47	630	-5.344%
2026-08-10	65.7100	65.7100	64.4000	64.4000	+3.288%	3	631	-9.239%
2026-08-07	62.3500	62.3500	62.3500	62.3500	+3.917%	1	630	-6.255%
2026-08-06	59.9600	60.0000	59.9600	60.0000	-0.415%	4	630	-2.583%
2026-08-04	60.0400	60.2500	60.0400	60.2500	+7.628%	3	630	-2.988%
2026-08-03	55.0000	55.9800	54.4000	55.9800	+30.947%	6	629	+4.412%
2026-07-31	41.0000	42.7500	39.0000	42.7500	+5.556%	4	629	+36.725%
2026-07-30	40.0000	40.5000	38.5000	40.5000	+50.000%	6	629	+44.321%
2026-07-29	25.8000	27.0000	25.1000	27.0000	+1.124%	22	630	+116.481%
2026-07-28	26.8000	26.8000	26.7000	26.7000	+2.970%	8	648	+118.914%
2026-07-27	25.9300	25.9300	25.9300	25.9300	-7.028%	3	654	+125.415%
2026-07-22	27.9300	27.9300	27.8900	27.8900	+10.631%	5	653	+109.573%
2026-07-10	25.2100	25.2100	25.2100	25.2100	+0.840%	5	651	+131.852%
2026-07-08	24.6700	25.1500	24.6700	25.0000	-7.407%	31	646	+133.800%
2026-07-02	28.0000	28.0000	27.0000	27.0000	-2.527%	132	520	+116.481%
2026-07-01	26.5000	27.8200	26.5000	27.7000	+10.227%	4	520	+111.011%
2026-06-29	25.0000	25.3500	25.0000	25.1300	+35.838%	3	522	+132.591%
2026-06-25	19.3600	19.3600	18.5000	18.5000	-13.672%	4	521	+215.946%
2026-06-24	21.4300	21.4300	21.4300	21.4300	-0.787%	4	517	+172.748%
2026-06-22	21.6000	21.6000	21.6000	21.6000	-20.000%	2	517	+170.602%
2026-06-12	27.0000	27.0000	27.0000	27.0000	+5.140%	5	516	+116.481%
2026-06-11	26.9000	26.9000	25.3100	25.6800	-13.243%	12	516	+127.609%
2026-06-10	29.8000	29.9500	29.6000	29.6000	-0.671%	47	517	+97.466%
2026-06-09	29.6000	30.2500	29.4800	29.8000	-12.967%	69	486	+96.141%
2026-06-05	34.2400	34.2400	34.2400	34.2400	-7.209%	1	461	+70.707%
2026-06-04	36.9500	36.9500	36.9000	36.9000	+2.585%	3	461	+58.401%
2026-06-03	35.9000	35.9700	35.9000	35.9700	-15.524%	2	463	+62.497%
2026-06-02	45.0000	45.0000	42.5800	42.5800	-11.236%	2	463	+37.271%
2026-06-01	47.9000	48.3800	47.7700	47.9700	+22.466%	10	461	+21.847%
2026-05-29	39.9500	39.9500	39.1700	39.1700	+20.301%	11	460	+49.221%
2026-05-28	32.5600	32.5600	32.5600	32.5600	+18.486%	3	455	+79.515%
2026-05-27	28.2400	28.2400	27.4800	27.4800	-6.847%	7	455	+112.700%
2026-05-26	29.5000	29.5000	29.5000	29.5000	-4.839%	4	459	+98.136%
2026-05-19	31.0000	31.0000	31.0000	31.0000	+1.739%	1	455	+88.548%
2026-05-15	30.4700	30.4700	30.4700	30.4700	+23.510%	10	455	+91.828%
2026-05-11	24.6700	24.6700	24.6700	24.6700	-6.091%	1	455	+136.927%
2026-05-08	26.5000	26.5000	26.0800	26.2700	+3.875%	31	455	+122.497%
2026-05-06	25.2900	25.2900	25.2900	25.2900	-8.370%	1	465	+131.119%
2026-05-01	27.6000	27.6000	27.6000	27.6000	+5.869%	1	464	+111.775%
2026-04-30	24.3100	26.0700	23.5000	26.0700	-21.000%	13	464	+124.204%
2026-04-28	32.7000	33.0000	32.2300	33.0000	+2.580%	10	458	+77.121%
2026-04-27	31.1000	32.1700	31.1000	32.1700	+7.233%	6	462	+81.691%
2026-04-24	29.2200	30.3000	29.2200	30.0000	+6.007%	9	456	+94.833%
2026-04-23	28.3000	28.3000	28.3000	28.3000	-8.444%	1	447	+106.537%
2026-04-17	30.9100	30.9100	30.9100	30.9100	+13.431%	3	446	+89.097%
2026-04-15	25.9000	27.2500	25.9000	27.2500	+17.457%	9	445	+114.495%
2026-04-14	22.1700	23.2000	22.1700	23.2000	+13.171%	123	444	+151.940%
2026-04-13	20.5000	20.5000	20.5000	20.5000	+26.154%	1	542	+185.122%
2026-04-10	16.7500	16.7500	16.2500	16.2500	+3.175%	5	542	+259.692%
2026-04-09	15.7500	15.7500	15.7500	15.7500	-1.254%	4	539	+271.111%
2026-04-08	17.5700	17.5700	15.9500	15.9500	+3.504%	2	539	+266.458%
2026-04-07	15.4100	15.4100	15.4100	15.4100	-8.000%	1	538	+279.299%
2026-04-02	16.7500	16.7500	16.7500	16.7500	+1.824%	1	538	+248.955%
2026-04-01	16.4500	16.4500	16.4500	16.4500	+5.314%	33	538	+255.319%
2026-03-31	15.5000	15.8000	15.4200	15.6200	+11.971%	4	538	+274.200%
2026-03-30	14.6800	15.8500	13.9500	13.9500	-5.231%	9	541	+318.996%
2026-03-27	15.5000	15.5000	14.6000	14.7200	-13.918%	38	543	+297.079%
2026-03-26	17.1000	17.1000	17.1000	17.1000	+4.141%	1	507	+241.813%
2026-03-25	16.8000	16.8000	16.4200	16.4200	-4.812%	13	507	+255.968%
2026-03-24	17.7800	17.7800	16.8500	17.2500	-12.481%	22	514	+238.841%
2026-03-23	19.7200	19.7200	19.7100	19.7100	-0.705%	10	510	+196.550%
2026-03-20	19.5000	19.8500	19.5000	19.8500	-2.217%	3	510	+194.458%
2026-03-19	20.9800	21.0400	20.0300	20.3000	-5.140%	50	509	+187.931%
2026-03-18	22.0500	22.3000	21.4000	21.4000	-12.653%	3	501	+173.131%
2026-03-17	24.5000	24.5000	24.5000	24.5000	+1.660%	1	500	+138.571%
2026-03-13	23.9000	24.1000	23.9000	24.1000	-6.262%	2	501	+142.531%
2026-03-12	25.7100	25.7100	25.7100	25.7100	-0.542%	10	499	+127.343%
2026-03-11	27.4000	27.4000	25.8500	25.8500	-5.484%	2	499	+126.112%
2026-03-10	26.9600	27.3500	26.9600	27.3500	-0.545%	11	497	+113.711%
2026-03-09	27.5000	27.5000	27.5000	27.5000	-9.836%	1	496	+112.545%
2026-03-05	30.5000	30.5000	30.5000	30.5000	+2.694%	2	495	+91.639%
2026-03-04	29.7000	29.7000	29.7000	29.7000	+11.278%	15	495	+96.801%
2026-03-02	26.6900	26.6900	26.6900	26.6900	+3.852%	5	510	+118.996%
2026-02-27	25.7000	25.7000	25.7000	25.7000	+1.381%	1	509	+127.432%
2026-02-25	25.2500	25.3500	25.2500	25.3500	+9.220%	10	503	+130.572%
2026-02-24	22.6500	23.2100	22.6200	23.2100	+5.023%	6	503	+151.831%
2026-02-23	22.9000	22.9000	22.1000	22.1000	-9.611%	2	503	+164.480%
2026-02-17	24.4100	24.4500	24.4100	24.4500	-6.928%	44	502	+139.059%
2026-02-13	25.3500	26.4500	25.0000	26.2700	+0.076%	12	491	+122.497%
2026-02-11	27.4700	27.4700	26.2500	26.2500	-7.244%	113	491	+122.667%
2026-02-10	29.7500	29.7500	28.3000	28.3000	+0.177%	801	477	+106.537%
2026-02-09	28.6000	28.6000	28.2500	28.2500	+14.188%	13	879	+106.903%
2026-02-06	23.6500	24.9900	23.6500	24.7400	+8.699%	18	878	+136.257%
2026-02-05	25.0000	25.4600	22.7600	22.7600	-13.130%	4	871	+156.810%
2026-02-03	26.7500	26.7500	26.2000	26.2000	-11.785%	2	872	+123.092%
2026-02-02	32.1900	32.1900	29.7000	29.7000	-8.924%	8	870	+96.801%
2026-01-30	33.3500	33.3500	32.6100	32.6100	+5.980%	14	868	+79.239%
2026-01-29	34.2500	34.5000	30.7700	30.7700	-39.820%	19	868	+89.958%
2026-01-28	51.1300	51.1300	51.1300	51.1300	-0.331%	20	865	+14.316%
2026-01-27	49.7500	51.3000	49.7500	51.3000	+6.653%	3	865	+13.938%
2026-01-26	46.9000	48.1000	46.9000	48.1000	+4.907%	27	867	+21.518%
2026-01-23	40.5000	45.9000	40.5000	45.8500	+22.299%	36	871	+27.481%
2026-01-22	37.4000	37.4900	36.4500	37.4900	+8.040%	6	866	+55.908%
2026-01-21	37.2000	37.2000	34.7000	34.7000	-9.870%	3	866	+68.444%
2026-01-20	37.3100	38.5000	37.3100	38.5000	-6.098%	5	866	+51.818%
2026-01-15	40.9600	41.0900	40.8000	41.0000	-3.756%	7	864	+42.561%
2026-01-14	43.7000	43.7000	42.6000	42.6000	-3.028%	11	861	+37.207%
2026-01-13	43.9000	44.8200	43.9000	43.9300	-7.884%	8	861	+33.053%
2026-01-12	47.6900	47.6900	47.6900	47.6900	+1.902%	2	856	+22.562%
2026-01-09	46.1900	46.8000	46.1900	46.8000	-2.905%	5	856	+24.893%
2026-01-08	47.7500	48.2000	47.7500	48.2000	-8.190%	2	856	+21.266%
2026-01-07	53.1800	53.1800	52.4000	52.5000	+10.178%	67	856	+11.333%
2026-01-06	46.7000	47.9500	46.7000	47.6500	+0.847%	4	835	+22.665%
2026-01-05	47.2500	47.2500	47.2500	47.2500	-11.050%	70	883	+23.704%
2025-12-30	53.1200	53.1200	53.1200	53.1200	+2.548%	1	883	+10.034%
2025-12-29	53.0000	53.0000	51.8000	51.8000	-3.574%	3	883	+12.838%
2025-12-26	53.6400	53.7200	53.6400	53.7200	+0.788%	5	885	+8.805%
2025-12-23	53.3000	53.3000	53.3000	53.3000	-1.205%	2	885	+9.662%
2025-12-22	53.7300	53.9500	53.7300	53.9500	+1.106%	3	883	+8.341%
2025-12-19	54.0400	54.0400	53.3600	53.3600	-2.092%	6	884	+9.539%
2025-12-18	54.3700	54.5000	54.3700	54.5000	+5.212%	9	884	+7.248%
2025-12-16	50.2400	51.8000	50.2400	51.8000	+0.778%	12	884	+12.838%
2025-12-15	51.4000	51.4000	51.4000	51.4000	-9.666%	2	884	+13.716%
2025-12-11	56.9000	56.9000	56.9000	56.9000	+4.750%	2	882	+2.724%
2025-12-10	54.0000	54.3200	54.0000	54.3200	-9.647%	4	882	+7.603%
2025-12-08	58.4200	60.1200	58.4200	60.1200	+8.324%	4	882	-2.778%
2025-12-05	54.4500	55.5100	54.4000	55.5000	+1.314%	6	880	+5.315%
2025-12-04	53.7100	54.8200	53.7100	54.7800	-0.018%	42	878	+6.700%
2025-12-03	53.1500	54.8300	51.9200	54.7900	-5.697%	33	878	+6.680%
2025-12-02	58.7100	58.7100	58.1000	58.1000	0.000%	4	880	+0.602%
2025-12-01	58.1000	58.1000	58.1000	58.1000	-0.017%	2	880	+0.602%
2025-11-26	58.3500	58.3500	58.1100	58.1100	+9.849%	2	880	+0.585%
2025-11-25	50.0000	52.9000	50.0000	52.9000	+4.278%	2	880	+10.491%
2025-11-24	50.7300	50.7300	50.7300	50.7300	-0.451%	70	878	+15.218%
2025-11-21	53.3500	53.6300	50.9500	50.9600	-10.487%	10	948	+14.698%
2025-11-20	56.9300	56.9300	56.9300	56.9300	-4.974%	1	948	+2.670%
2025-11-19	62.9900	62.9900	59.9000	59.9100	-4.450%	4	948	-2.437%
2025-11-18	63.8500	63.8500	62.5400	62.7000	-10.030%	3	946	-6.778%
2025-11-17	69.6900	69.6900	69.6900	69.6900	-2.080%	1	947	-16.129%
2025-11-14	71.1700	71.1700	71.1700	71.1700	+4.309%	4	947	-17.873%
2025-11-13	68.2300	68.2300	68.2300	68.2300	-2.875%	2	947	-14.334%
2025-11-12	68.8200	70.2500	68.8200	70.2500	+5.322%	2	947	-16.797%
2025-11-10	67.5500	67.7000	66.7000	66.7000	+5.039%	8	947	-12.369%
2025-11-07	64.2500	64.2500	63.5000	63.5000	-1.611%	9	944	-7.953%
2025-11-06	64.5300	64.5400	64.5300	64.5400	-6.410%	5	949	-9.436%
2025-11-05	69.0600	69.0600	68.9600	68.9600	-1.401%	2	944	-15.241%
2025-11-04	68.7000	70.2000	68.7000	69.9400	-5.230%	7	944	-16.428%
2025-10-31	75.1500	75.1500	72.8100	73.8000	-3.390%	10	945	-20.799%
2025-10-30	78.0000	78.8200	74.9500	76.3900	-9.704%	255	939	-23.485%
2025-10-29	84.1300	84.6000	84.0000	84.6000	-2.027%	805	942	-30.910%
2025-10-28	86.5700	86.5700	85.7200	86.3500	+11.896%	10	145	-32.310%
2025-10-27	77.7300	77.7300	77.1700	77.1700	+7.210%	25	151	-24.258%
2025-10-24	71.9800	71.9800	71.9800	71.9800	+4.546%	1	151	-18.797%
2025-10-16	69.0500	69.0500	68.8500	68.8500	+2.000%	2	150	-15.105%
2025-10-15	67.5000	67.5000	67.5000	67.5000	-0.808%	1	149	-13.407%
2025-10-10	68.0500	68.0500	68.0500	68.0500	-2.086%	1	149	-14.107%
2025-10-09	69.9500	70.2800	69.5000	69.5000	-3.979%	5	148	-15.899%
2025-10-08	72.3100	72.3800	72.3100	72.3800	-1.724%	2	143	-19.246%
2025-10-06	73.6500	73.6500	73.6500	73.6500	+9.549%	21	142	-20.638%
2025-10-02	66.5000	67.2300	66.5000	67.2300	+5.674%	71	121	-13.060%
2025-09-19	63.6200	63.6200	63.6200	63.6200	+0.569%	1	52	-8.126%
2025-09-17	60.8500	63.2600	60.8500	63.2600	0.000%	52	51	-7.604%