Dark

MSFT20280121C590
MSFT Jan 21 2028 590.00 Call (MSFT280121C00590000)
option OPRA

EOD

Sep 28, 2026

55.83-3.940%(-2.29)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	57.1000	57.1000	55.8300	55.8300	-3.940%	9	1,204	0.000%
2026-09-25	58.0000	58.1200	57.9500	58.1200	+17.938%	3	1,196	-3.940%
2026-09-24	48.3500	49.3500	48.3500	49.2800	-2.801%	4	1,197	+13.291%
2026-09-23	50.7000	50.7000	50.7000	50.7000	+3.787%	2	1,197	+10.118%
2026-09-16	48.8500	48.8500	48.8500	48.8500	-4.122%	10	1,197	+14.289%
2026-09-15	50.7500	51.3000	50.7500	50.9500	-5.648%	11	1,197	+9.578%
2026-09-14	52.8500	54.0000	52.6000	54.0000	+12.266%	8	1,187	+3.389%
2026-09-08	48.0000	48.2000	48.0000	48.1000	-5.686%	11	1,185	+16.071%
2026-09-04	51.0000	51.0000	51.0000	51.0000	-9.735%	1	1,183	+9.471%
2026-09-03	56.5100	56.5100	56.1300	56.5000	+14.721%	6	1,183	-1.186%
2026-09-02	49.2500	49.2500	49.2500	49.2500	-6.546%	8	1,186	+13.360%
2026-09-01	52.6000	52.7500	52.6000	52.7000	-9.760%	16	1,187	+5.939%
2026-08-31	58.4000	58.4000	58.4000	58.4000	-3.710%	1	1,186	-4.401%
2026-08-28	60.6500	60.6500	60.6500	60.6500	+18.341%	1	1,185	-7.947%
2026-08-26	51.0000	51.3500	50.8500	51.2500	+6.152%	67	1,185	+8.937%
2026-08-24	48.6500	48.7500	48.2500	48.2800	+3.828%	10	1,187	+15.638%
2026-08-21	48.0600	48.0600	46.5000	46.5000	+0.108%	3	1,182	+20.065%
2026-08-19	46.6500	46.6500	46.4500	46.4500	+0.108%	3	1,183	+20.194%
2026-08-18	46.4000	46.4000	46.4000	46.4000	+1.200%	31	1,183	+20.323%
2026-08-17	47.6700	47.6700	45.8500	45.8500	-12.282%	6	1,167	+21.767%
2026-08-14	53.7500	54.1000	52.2500	52.2700	+0.134%	21	1,168	+6.811%
2026-08-13	54.3700	54.3700	52.1500	52.2000	-0.325%	25	1,153	+6.954%
2026-08-12	55.0000	55.0000	52.3700	52.3700	-10.172%	5	1,130	+6.607%
2026-08-11	59.0200	59.0200	57.5000	58.3000	-2.606%	44	1,126	-4.237%
2026-08-10	64.1000	64.1000	59.8600	59.8600	+3.029%	17	1,099	-6.732%
2026-08-07	58.2300	60.0000	57.6000	58.1000	+0.432%	55	1,098	-3.907%
2026-08-06	57.8500	57.8500	57.8500	57.8500	+2.607%	13	1,089	-3.492%
2026-08-04	56.0500	57.1800	56.0500	56.3800	+8.319%	30	1,082	-0.976%
2026-08-03	47.1000	52.0500	47.1000	52.0500	+31.075%	66	1,091	+7.262%
2026-07-31	38.0000	39.7100	38.0000	39.7100	+5.612%	2	1,126	+40.594%
2026-07-30	31.3000	37.6000	30.9000	37.6000	+54.924%	5	1,126	+48.484%
2026-07-29	24.2700	24.2700	24.2700	24.2700	-1.221%	1	1,129	+130.037%
2026-07-28	23.9900	24.5700	23.9900	24.5700	+6.502%	12	1,129	+127.228%
2026-07-23	23.0700	23.0700	23.0700	23.0700	-17.959%	1	1,122	+142.003%
2026-07-21	28.1200	28.1200	28.1200	28.1200	+2.966%	1	1,122	+98.542%
2026-07-17	27.4000	27.4000	27.3100	27.3100	+2.323%	11	1,122	+104.431%
2026-07-15	26.6900	26.6900	26.6900	26.6900	+7.318%	1	1,117	+109.179%
2026-07-13	24.8700	24.8700	24.8700	24.8700	-8.161%	1	1,117	+124.487%
2026-07-07	27.0800	27.0800	27.0800	27.0800	-0.987%	10	1,116	+106.167%
2026-07-02	27.2000	27.3500	27.2000	27.3500	+23.532%	100	1,119	+104.132%
2026-06-30	22.5500	22.5500	22.1400	22.1400	-8.209%	16	1,119	+152.168%
2026-06-29	24.1200	24.1200	24.1200	24.1200	+35.506%	1	1,124	+131.468%
2026-06-25	18.7000	18.7000	17.8000	17.8000	-24.736%	2	1,124	+213.652%
2026-06-18	23.7000	23.7000	23.6500	23.6500	-8.546%	2	1,123	+136.068%
2026-06-16	25.8600	25.8600	25.8600	25.8600	-8.751%	1	1,123	+115.893%
2026-06-15	29.0000	29.0000	28.3100	28.3400	+9.000%	8	1,122	+97.001%
2026-06-12	25.2300	26.0000	25.2300	26.0000	+8.108%	3	1,127	+114.731%
2026-06-11	24.8000	25.1000	24.0500	24.0500	-11.091%	6	1,127	+132.141%
2026-06-10	28.3500	28.3500	27.0500	27.0500	-4.586%	11	1,125	+106.396%
2026-06-09	28.8000	28.8000	28.2000	28.3500	-11.268%	126	1,124	+96.931%
2026-06-05	33.1500	33.1500	31.9500	31.9500	-8.714%	11	1,081	+74.742%
2026-06-04	35.0000	35.0000	35.0000	35.0000	-15.805%	2	1,080	+59.514%
2026-06-02	41.5700	41.5700	41.5700	41.5700	-10.332%	1	1,080	+34.304%
2026-06-01	44.0000	46.3600	44.0000	46.3600	+22.516%	25	1,080	+20.427%
2026-05-29	35.0000	37.8400	35.0000	37.8400	+29.589%	121	1,092	+47.542%
2026-05-28	26.5000	31.0000	26.5000	29.2000	+11.877%	12	1,130	+91.199%
2026-05-26	26.4000	26.5100	26.1000	26.1000	-6.786%	5	1,131	+113.908%
2026-05-22	27.2600	28.0000	25.6000	28.0000	+8.527%	10	1,132	+99.393%
2026-05-20	25.8000	25.8000	25.7000	25.8000	-8.802%	5	1,136	+116.395%
2026-05-18	28.0000	28.2900	28.0000	28.2900	+0.248%	3	1,134	+97.349%
2026-05-15	29.0000	29.0000	28.2200	28.2200	+17.583%	6	1,134	+97.838%
2026-05-14	23.9800	24.0000	23.9700	24.0000	+5.263%	21	1,131	+132.625%
2026-05-11	23.0000	23.0000	22.8000	22.8000	-5.000%	3	1,112	+144.868%
2026-05-08	24.5000	24.5000	24.0000	24.0000	-7.336%	8	1,109	+132.625%
2026-05-07	26.1400	26.1400	24.9500	25.9000	+3.600%	20	1,103	+115.560%
2026-05-06	25.0000	25.0000	25.0000	25.0000	-1.961%	1	1,110	+123.320%
2026-05-04	25.5000	25.5000	25.5000	25.5000	+0.394%	4	1,111	+118.941%
2026-05-01	25.0000	25.4000	25.0000	25.4000	+14.157%	2	1,113	+119.803%
2026-04-30	24.0000	24.0000	22.2000	22.2500	-26.080%	15	1,113	+150.921%
2026-04-29	30.1300	30.8000	29.7000	30.1000	0.000%	46	1,113	+85.482%
2026-04-28	30.6900	31.0000	29.8600	30.1000	-2.273%	194	1,120	+85.482%
2026-04-27	29.6500	30.8000	29.5100	30.8000	+12.245%	202	1,166	+81.266%
2026-04-24	27.4400	27.4400	27.4400	27.4400	+1.630%	1	966	+103.462%
2026-04-23	28.6500	28.6500	27.0000	27.0000	-13.462%	5	965	+106.778%
2026-04-22	31.2000	31.2000	31.2000	31.2000	+9.666%	1	963	+78.942%
2026-04-17	30.4000	30.4000	28.4500	28.4500	+1.825%	9	963	+96.239%
2026-04-16	27.9400	27.9400	27.9400	27.9400	+6.438%	5	962	+99.821%
2026-04-15	26.7500	26.7500	26.2500	26.2500	+26.081%	2	962	+112.686%
2026-04-14	20.8200	20.8200	20.8200	20.8200	+40.581%	110	962	+168.156%
2026-04-08	17.5000	17.5000	14.7100	14.8100	-0.604%	10	1,073	+276.975%
2026-04-07	14.4500	14.9000	14.4500	14.9000	-2.614%	5	1,070	+274.698%
2026-04-06	15.3000	15.3000	15.3000	15.3000	-2.236%	3	1,069	+264.902%
2026-04-02	16.0000	16.0000	15.5500	15.6500	+18.292%	7	1,069	+256.741%
2026-03-30	14.3000	14.3000	13.1400	13.2300	-3.077%	3	1,069	+321.995%
2026-03-27	13.9000	14.0000	13.6500	13.6500	-11.650%	3	1,071	+309.011%
2026-03-25	15.3200	15.5500	15.3200	15.4500	-1.905%	5	1,069	+261.359%
2026-03-24	15.7500	15.7500	15.7500	15.7500	-16.534%	2	1,069	+254.476%
2026-03-19	19.5200	19.5500	18.8700	18.8700	-6.677%	50	1,071	+195.866%
2026-03-18	20.2200	20.2200	20.2200	20.2200	-3.760%	10	1,121	+176.113%
2026-03-17	21.0100	21.0100	21.0100	21.0100	-1.129%	10	1,111	+165.731%
2026-03-16	21.5000	21.5000	21.2500	21.2500	-12.008%	2	1,121	+162.729%
2026-03-11	24.5100	24.5100	24.1500	24.1500	-4.921%	15	1,121	+131.180%
2026-03-10	25.3500	25.6000	25.3500	25.4000	-1.167%	7	1,134	+119.803%
2026-03-09	25.7000	25.7000	25.7000	25.7000	-9.187%	1	1,139	+117.237%
2026-03-06	29.2000	29.2000	28.3000	28.3000	+11.417%	2	1,139	+97.279%
2026-03-02	24.5000	25.4000	24.5000	25.4000	+5.526%	11	1,140	+119.803%
2026-02-27	24.0700	24.0700	24.0700	24.0700	+14.783%	10	1,150	+131.948%
2026-02-24	20.9700	20.9700	20.9700	20.9700	-9.612%	1	1,140	+166.237%
2026-02-20	23.2000	23.2000	23.2000	23.2000	-0.429%	1	1,141	+140.647%
2026-02-18	23.3000	23.3000	23.3000	23.3000	-5.859%	1	1,141	+139.614%
2026-02-13	24.8000	24.8000	24.7500	24.7500	-3.696%	10	1,141	+125.576%
2026-02-11	25.7400	25.7400	25.7000	25.7000	-12.674%	111	1,141	+117.237%
2026-02-10	27.5100	29.4300	27.3700	29.4300	+34.384%	5	1,032	+89.704%
2026-02-05	23.2600	23.2600	21.9000	21.9000	-18.131%	12	1,030	+154.932%
2026-02-03	26.7500	26.7500	26.7500	26.7500	-3.325%	10	1,020	+108.710%
2026-02-02	30.1600	30.1600	27.6700	27.6700	-9.693%	11	1,015	+101.771%
2026-01-30	31.0000	31.0000	30.6400	30.6400	+5.655%	7	1,005	+82.213%
2026-01-29	31.9500	32.2500	29.0000	29.0000	-30.837%	19	1,004	+92.517%
2026-01-26	41.9300	41.9300	41.9300	41.9300	-1.480%	1	1,005	+33.150%
2026-01-23	42.5600	42.5600	42.5600	42.5600	+20.294%	2	1,005	+31.180%
2026-01-22	35.3800	35.3800	35.3800	35.3800	+8.361%	2	1,005	+57.801%
2026-01-21	33.7500	33.7500	32.6500	32.6500	-5.772%	13	1,003	+70.995%
2026-01-20	34.9100	34.9100	34.6500	34.6500	-10.349%	12	990	+61.126%
2026-01-16	38.6500	38.6500	38.6500	38.6500	-2.276%	1	988	+44.450%
2026-01-15	39.5500	39.5500	39.5500	39.5500	+1.410%	4	988	+41.163%
2026-01-14	40.0100	40.0100	39.0000	39.0000	-5.683%	38	988	+43.154%
2026-01-13	42.7700	42.7700	41.3500	41.3500	-9.360%	11	954	+35.018%
2026-01-09	44.0000	45.6700	44.0000	45.6200	-7.652%	47	944	+22.381%
2026-01-07	49.4000	49.4000	49.3500	49.4000	+12.657%	12	963	+13.016%
2026-01-06	43.8500	43.8500	43.8500	43.8500	-0.114%	1	960	+27.320%
2026-01-02	47.5000	47.5000	43.9000	43.9000	-12.305%	25	960	+27.175%
2025-12-29	49.5500	50.0600	49.5500	50.0600	-0.675%	827	955	+11.526%
2025-12-23	50.7000	50.7000	50.4000	50.4000	-0.787%	29	1,130	+10.774%
2025-12-22	50.8000	50.8000	50.8000	50.8000	+1.397%	100	1,103	+9.902%
2025-12-19	50.1000	50.1000	50.1000	50.1000	-1.339%	1	1,003	+11.437%
2025-12-18	50.7800	50.7800	50.7800	50.7800	+4.079%	1	1,002	+9.945%
2025-12-16	48.7900	48.7900	48.7900	48.7900	-4.707%	1	1,003	+14.429%
2025-12-12	50.7700	51.2000	50.7700	51.2000	-1.063%	5	1,003	+9.043%
2025-12-10	51.7500	51.7500	51.7500	51.7500	+0.252%	1	998	+7.884%
2025-12-05	52.3500	52.3500	51.6200	51.6200	-0.559%	20	998	+8.156%
2025-12-04	50.6900	51.9100	50.6900	51.9100	+0.914%	22	997	+7.552%
2025-12-03	49.7000	51.4500	49.5000	51.4400	-7.532%	33	981	+8.534%
2025-12-02	55.6300	55.6300	55.6300	55.6300	+2.904%	1	990	+0.360%
2025-12-01	54.3700	54.3700	54.0600	54.0600	+7.368%	2	991	+3.274%
2025-11-25	47.2900	50.3500	46.9000	50.3500	+3.601%	103	991	+10.884%
2025-11-24	49.2000	49.2000	48.3500	48.6000	-2.800%	33	890	+14.877%
2025-11-21	52.0000	52.0000	49.0000	50.0000	-7.236%	1,015	920	+11.660%
2025-11-20	55.5500	55.5500	53.9000	53.9000	-3.750%	4	1,721	+3.581%
2025-11-19	56.3000	56.3000	56.0000	56.0000	-6.511%	8	1,723	-0.304%
2025-11-18	60.2700	60.2700	59.3000	59.9000	-8.814%	429	1,716	-6.795%
2025-11-17	65.6900	65.6900	65.6900	65.6900	-2.811%	3	1,316	-15.010%
2025-11-14	67.5500	68.1000	67.5500	67.5900	+5.313%	620	1,313	-17.399%
2025-11-13	64.1800	64.1800	64.1800	64.1800	-0.109%	2	711	-13.010%
2025-11-10	61.8000	64.3100	61.8000	64.2500	+6.745%	8	711	-13.105%
2025-11-07	60.0000	60.1900	60.0000	60.1900	-8.107%	2	711	-7.244%
2025-11-05	65.5000	65.5000	65.5000	65.5000	-1.207%	100	711	-14.763%
2025-11-04	66.3000	66.3000	66.3000	66.3000	-2.111%	3	614	-15.792%
2025-11-03	68.6000	68.6000	67.7300	67.7300	-1.841%	7	612	-17.570%
2025-10-31	69.5000	69.5000	69.0000	69.0000	-6.020%	309	612	-19.087%
2025-10-30	73.4200	73.4200	73.4200	73.4200	-7.891%	1	303	-23.958%
2025-10-29	79.5600	79.7100	79.5600	79.7100	-2.864%	3	302	-29.959%
2025-10-28	84.0000	84.0000	82.0600	82.0600	+11.268%	23	304	-31.964%
2025-10-27	73.6000	73.7700	73.6000	73.7500	+7.320%	28	279	-24.298%
2025-10-24	68.4500	68.7200	68.4500	68.7200	+5.723%	201	279	-18.757%
2025-10-21	65.0000	65.0000	65.0000	65.0000	+1.057%	1	120	-14.108%
2025-10-20	64.2600	64.3200	64.2600	64.3200	+2.258%	2	120	-13.200%
2025-10-17	62.9000	62.9000	62.9000	62.9000	+0.560%	2	119	-11.240%
2025-10-15	62.5500	62.5500	62.5500	62.5500	-8.526%	2	121	-10.743%
2025-10-08	68.3800	68.3800	68.3800	68.3800	+1.680%	1	123	-18.353%
2025-10-07	68.7700	68.7700	67.2500	67.2500	-4.339%	4	122	-16.981%
2025-10-06	66.5700	70.3000	66.5700	70.3000	+8.622%	2	124	-20.583%
2025-10-03	63.8000	64.7200	63.8000	64.7200	+2.114%	5	124	-13.736%
2025-10-02	61.0000	63.3800	61.0000	63.3800	+0.603%	7	129	-11.912%
2025-10-01	60.6700	63.0000	60.6700	63.0000	-0.127%	12	128	-11.381%
2025-09-30	62.8000	63.5000	61.9300	63.0800	+8.143%	10	125	-11.493%
2025-09-26	58.3300	58.3300	58.3300	58.3300	-1.136%	8	129	-4.286%
2025-09-25	59.0000	59.0000	59.0000	59.0000	+0.665%	1	121	-5.373%
2025-09-24	59.6200	59.6200	58.6100	58.6100	-1.776%	2	120	-4.743%
2025-09-23	61.5900	61.5900	59.6700	59.6700	-3.758%	26	118	-6.435%
2025-09-22	61.4000	62.2500	60.6800	62.0000	-0.241%	64	127	-9.952%
2025-09-19	59.2500	62.1500	59.2500	62.1500	+4.983%	8	69	-10.169%
2025-09-18	59.5000	60.8500	59.0200	59.2000	+0.766%	29	71	-5.693%
2025-09-17	57.2500	58.9100	57.2500	58.7500	+0.393%	21	46	-4.970%
2025-09-16	60.4800	60.8000	58.5200	58.5200	-4.113%	8	28	-4.597%
2025-09-15	58.8500	61.2000	58.6100	61.0300	0.000%	33	30	-8.520%