Dark

MSFT20280121C585
MSFT Jan 21 2028 585.00 Call (MSFT280121C00585000)
option OPRA

EOD

Sep 28, 2026

57.80-4.384%(-2.65)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	58.6500	58.7000	57.7500	57.8000	-4.384%	10	538	0.000%
2026-09-25	60.4500	60.4500	60.4500	60.4500	+17.607%	1	529	-4.384%
2026-09-21	49.9500	51.4000	49.9500	51.4000	+1.381%	2	529	+12.451%
2026-09-17	50.7000	50.7000	50.7000	50.7000	-3.612%	1	529	+14.004%
2026-09-15	54.1200	54.1200	52.5000	52.6000	-2.773%	17	528	+9.886%
2026-09-14	54.4500	54.4500	54.1000	54.1000	+5.273%	4	512	+6.839%
2026-09-11	53.0000	53.0000	51.3900	51.3900	+2.575%	3	509	+12.473%
2026-09-08	50.1000	50.1000	50.1000	50.1000	-5.490%	2	510	+15.369%
2026-09-04	53.0100	53.0100	53.0100	53.0100	+3.839%	39	471	+9.036%
2026-09-02	50.2900	51.3500	50.2900	51.0500	-14.917%	11	471	+13.222%
2026-08-31	59.6000	60.0000	59.6000	60.0000	-3.846%	3	463	-3.667%
2026-08-28	64.3200	64.3200	62.2500	62.4000	+18.294%	5	461	-7.372%
2026-08-26	52.9000	52.9500	52.3000	52.7500	+4.975%	97	457	+9.573%
2026-08-24	50.4500	50.4500	50.1000	50.2500	+6.125%	6	368	+15.025%
2026-08-20	47.3500	47.3500	47.3500	47.3500	-0.630%	1	364	+22.070%
2026-08-19	47.9000	47.9000	47.6500	47.6500	-1.671%	97	364	+21.301%
2026-08-18	47.8000	48.4600	47.8000	48.4600	+0.958%	2	366	+19.274%
2026-08-17	48.0000	48.0000	48.0000	48.0000	-13.747%	1	365	+20.417%
2026-08-14	55.6500	55.6500	55.1500	55.6500	+3.247%	5	366	+3.863%
2026-08-12	53.9000	53.9000	53.9000	53.9000	-9.106%	9	366	+7.236%
2026-08-11	59.1000	59.5500	58.9500	59.3000	-6.022%	11	366	-2.530%
2026-08-10	65.8000	65.8000	62.7000	63.1000	+5.695%	53	365	-8.399%
2026-08-07	61.4200	61.7500	59.1500	59.7000	+6.607%	22	365	-3.183%
2026-08-05	56.0000	56.0000	56.0000	56.0000	-3.830%	1	375	+3.214%
2026-08-04	53.8200	58.2300	53.8200	58.2300	+6.027%	2	374	-0.738%
2026-08-03	54.9200	54.9200	54.9200	54.9200	+31.545%	1	374	+5.244%
2026-07-31	41.7500	41.7500	41.7500	41.7500	+6.315%	1	374	+38.443%
2026-07-30	37.0000	39.2700	37.0000	39.2700	+52.921%	4	374	+47.186%
2026-07-29	24.7500	25.6800	24.7500	25.6800	-0.427%	11	372	+125.078%
2026-07-28	25.9500	25.9500	25.7900	25.7900	+3.160%	2	372	+124.118%
2026-07-27	25.0000	25.0000	25.0000	25.0000	+5.042%	1	372	+131.200%
2026-07-24	23.8000	23.8000	23.8000	23.8000	+2.852%	141	373	+142.857%
2026-07-23	23.2200	23.2200	23.1400	23.1400	-17.180%	3	249	+149.784%
2026-07-15	27.9000	28.8600	27.9000	27.9400	+11.537%	6	249	+106.872%
2026-07-14	25.0000	25.0500	24.4000	25.0500	-0.279%	3	247	+130.739%
2026-07-10	25.1200	25.1200	25.1200	25.1200	+0.480%	1	246	+130.096%
2026-07-08	25.0000	25.0000	25.0000	25.0000	-3.846%	1	247	+131.200%
2026-07-01	26.0000	26.0000	26.0000	26.0000	+13.786%	1	247	+122.308%
2026-06-30	22.8000	22.8500	22.8000	22.8500	+5.057%	2	247	+152.954%
2026-06-29	21.7500	21.7500	21.7500	21.7500	+13.281%	2	247	+165.747%
2026-06-25	19.2000	19.2000	19.2000	19.2000	-11.316%	2	247	+201.042%
2026-06-23	22.5700	22.7500	21.6500	21.6500	-16.731%	6	249	+166.975%
2026-06-12	25.1000	26.0000	25.0500	26.0000	-1.515%	11	251	+122.308%
2026-06-11	25.9500	26.4000	25.9500	26.4000	-6.714%	2	251	+118.939%
2026-06-10	29.1500	29.1500	28.3000	28.3000	-0.527%	67	250	+104.240%
2026-06-09	29.6000	29.6000	28.4500	28.4500	-21.038%	146	189	+103.163%
2026-06-03	34.9500	36.0300	34.9400	36.0300	-23.746%	3	95	+60.422%
2026-06-01	47.2500	47.2500	47.2500	47.2500	+21.622%	2	96	+22.328%
2026-05-29	35.1700	38.8500	35.1700	38.8500	+36.989%	13	94	+48.777%
2026-05-26	28.3600	28.3600	28.3600	28.3600	-3.832%	1	94	+103.808%
2026-05-18	29.4900	29.4900	29.4900	29.4900	+22.112%	1	94	+95.999%
2026-04-30	24.0000	24.1500	24.0000	24.1500	-19.500%	20	93	+139.337%
2026-04-21	30.0000	30.0000	30.0000	30.0000	+2.564%	1	88	+92.667%
2026-04-16	29.2500	29.2500	29.2500	29.2500	+108.929%	5	88	+97.607%
2026-03-30	14.1300	14.9200	14.0000	14.0000	-12.500%	12	88	+312.857%
2026-03-25	16.0000	16.0000	16.0000	16.0000	-16.536%	1	78	+261.250%
2026-03-20	19.1700	19.1700	19.1700	19.1700	-1.692%	1	77	+201.513%
2026-03-19	19.5000	19.5000	19.5000	19.5000	-4.878%	1	77	+196.410%
2026-03-18	20.5000	20.5000	20.5000	20.5000	-22.495%	11	76	+181.951%
2026-03-10	26.1000	26.4500	26.1000	26.4500	-0.564%	11	76	+118.526%
2026-03-09	26.6000	26.6000	26.6000	26.6000	-7.799%	1	83	+117.293%
2026-03-06	29.3500	29.3500	28.8500	28.8500	-3.188%	2	83	+100.347%
2026-03-05	29.8000	29.8000	29.8000	29.8000	+13.827%	1	83	+93.960%
2026-03-02	26.1800	26.1800	26.1800	26.1800	+16.771%	10	82	+120.779%
2026-02-23	22.4200	22.4200	22.4200	22.4200	-10.032%	1	72	+157.806%
2026-02-19	24.9200	24.9200	24.9200	24.9200	-2.044%	1	72	+131.942%
2026-02-13	25.6000	25.6000	25.4400	25.4400	+11.237%	10	71	+127.201%
2026-02-05	24.1100	24.1100	22.8700	22.8700	-13.828%	12	71	+152.733%
2026-02-04	27.2300	27.2300	26.5400	26.5400	-14.662%	2	74	+117.784%
2026-02-02	31.1000	31.1000	31.1000	31.1000	-5.327%	1	75	+85.852%
2026-01-29	32.6000	32.8500	29.5900	32.8500	-26.805%	20	75	+75.951%
2026-01-23	44.8800	44.8800	44.8800	44.8800	+21.461%	25	71	+28.788%
2026-01-20	36.9500	36.9500	36.9500	36.9500	-27.407%	1	53	+56.428%
2026-01-07	50.9000	51.1500	50.9000	50.9000	+12.362%	30	52	+13.556%
2026-01-06	45.3000	45.3000	45.3000	45.3000	-9.779%	1	37	+27.594%
2025-12-31	50.1800	50.2100	50.1800	50.2100	-2.882%	10	46	+15.117%
2025-12-23	51.7000	51.7000	51.7000	51.7000	+0.917%	2	46	+11.799%
2025-12-19	52.2500	52.2500	51.2300	51.2300	+3.704%	3	46	+12.825%
2025-12-16	49.4000	49.4000	49.4000	49.4000	-6.386%	1	46	+17.004%
2025-12-05	52.8500	52.8500	52.7700	52.7700	-1.254%	2	46	+9.532%
2025-12-04	53.2200	53.4400	53.2200	53.4400	+6.243%	36	45	+8.159%
2025-11-25	47.6200	50.3000	47.4000	50.3000	-1.662%	4	27	+14.911%
2025-11-24	50.9500	51.1500	50.1000	51.1500	+3.292%	4	28	+13.001%
2025-11-21	51.4000	51.4000	49.5200	49.5200	-9.882%	2	27	+16.721%
2025-11-20	54.9500	54.9500	54.9500	54.9500	-10.007%	1	28	+5.187%
2025-11-18	61.0600	61.0600	61.0600	61.0600	-9.541%	10	28	-5.339%
2025-11-12	67.5000	67.5000	67.5000	67.5000	+9.667%	1	18	-14.370%
2025-11-07	62.1800	62.1800	61.5500	61.5500	-8.340%	3	18	-6.093%
2025-11-05	67.1500	67.1500	67.1500	67.1500	-0.178%	1	16	-13.924%
2025-11-04	67.4700	67.4700	67.2700	67.2700	-9.095%	2	15	-14.078%
2025-10-30	77.4000	77.4000	72.8000	74.0000	-12.156%	5	14	-21.892%
2025-10-28	81.6900	84.9500	81.6500	84.2400	+11.296%	14	13	-31.387%
2025-10-27	75.2000	75.6900	75.2000	75.6900	+13.224%	2	1	-23.636%
2025-10-21	66.8500	66.8500	66.8500	66.8500	0.000%	1	1	-13.538%