Dark

MSFT20280121C595
MSFT Jan 21 2028 595.00 Call (MSFT280121C00595000)
option OPRA

EOD

Sep 28, 2026

54.60+1.487%(+0.80)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	55.2500	55.3000	54.5000	54.6000	+1.487%	7	735	0.000%
2026-09-25	53.8000	53.8000	53.8000	53.8000	+13.742%	3	733	+1.487%
2026-09-16	47.4000	47.4000	47.3000	47.3000	-4.444%	10	736	+15.433%
2026-09-15	49.5500	49.6000	49.4500	49.5000	-3.036%	9	736	+10.303%
2026-09-14	51.3500	51.3500	51.0500	51.0500	+8.663%	4	727	+6.954%
2026-09-08	46.9800	46.9800	46.9800	46.9800	-13.988%	1	723	+16.220%
2026-09-03	54.6800	54.6800	54.6200	54.6200	+15.354%	2	723	-0.037%
2026-09-02	49.5000	49.5000	47.3500	47.3500	-16.637%	11	725	+15.312%
2026-08-31	56.8000	56.8000	56.8000	56.8000	-5.554%	1	724	-3.873%
2026-08-28	60.3500	60.3500	60.1400	60.1400	+13.365%	16	723	-9.212%
2026-08-27	53.0500	53.0500	53.0500	53.0500	+12.275%	2	724	+2.922%
2026-08-24	47.7300	47.7300	47.2500	47.2500	+4.075%	7	724	+15.556%
2026-08-19	45.4000	45.4000	45.4000	45.4000	+0.777%	1	721	+20.264%
2026-08-18	45.0500	45.0500	45.0500	45.0500	-2.595%	20	721	+21.199%
2026-08-17	46.4500	46.4500	46.2500	46.2500	-9.171%	3	741	+18.054%
2026-08-14	52.2000	52.3000	50.9200	50.9200	+0.335%	15	740	+7.227%
2026-08-13	50.7500	50.7500	50.7500	50.7500	-9.698%	5	736	+7.586%
2026-08-11	56.4500	56.4500	56.1000	56.2000	-3.187%	8	731	-2.847%
2026-08-10	62.4500	62.4500	58.0500	58.0500	+2.926%	15	726	-5.943%
2026-08-07	59.0000	59.0000	56.1500	56.4000	-0.248%	63	725	-3.191%
2026-08-06	56.5400	56.5400	56.5400	56.5400	+6.478%	1	729	-3.431%
2026-08-05	51.5000	53.1000	51.5000	53.1000	-2.658%	2	729	+2.825%
2026-08-04	54.3100	55.6000	54.3100	54.5500	+9.100%	26	729	+0.092%
2026-08-03	45.9000	50.0000	45.9000	50.0000	+35.135%	64	712	+9.200%
2026-07-31	37.0000	37.0000	37.0000	37.0000	+5.714%	1	714	+47.568%
2026-07-30	30.3500	35.7500	30.0000	35.0000	+47.679%	4	715	+56.000%
2026-07-29	23.7000	23.7000	23.7000	23.7000	-0.546%	1	716	+130.380%
2026-07-28	23.8300	23.8300	23.8300	23.8300	-13.816%	10	715	+129.123%
2026-07-20	27.6500	27.6500	27.6500	27.6500	+4.182%	1	715	+97.468%
2026-07-17	26.5400	26.5400	26.5400	26.5400	-4.188%	10	715	+105.727%
2026-07-16	28.0000	28.0000	27.7000	27.7000	+31.591%	2	715	+97.112%
2026-07-09	21.0500	21.0500	21.0500	21.0500	-15.968%	1	715	+159.382%
2026-07-07	26.3500	26.3500	25.0000	25.0500	-6.180%	156	714	+117.964%
2026-07-02	26.4000	26.7000	26.4000	26.7000	+11.950%	474	933	+104.494%
2026-07-01	23.8500	23.8500	23.8500	23.8500	+10.315%	3	933	+128.931%
2026-06-30	21.6100	21.6200	21.6100	21.6200	+9.082%	3	931	+152.544%
2026-06-22	21.4400	21.4400	19.8200	19.8200	-14.199%	60	929	+175.479%
2026-06-18	23.1000	23.1000	23.1000	23.1000	+2.484%	1	877	+136.364%
2026-06-17	22.8000	22.8000	22.5400	22.5400	-7.585%	92	877	+142.236%
2026-06-12	24.3800	24.3900	24.3800	24.3900	+0.743%	2	877	+123.862%
2026-06-11	24.2500	24.2500	24.2100	24.2100	-10.333%	2	877	+125.527%
2026-06-10	27.6000	27.8600	27.0000	27.0000	-0.735%	49	878	+102.222%
2026-06-09	27.3000	28.0000	27.2000	27.2000	-17.451%	123	832	+100.735%
2026-06-05	32.9500	32.9500	32.9500	32.9500	-15.513%	3	744	+65.706%
2026-06-02	39.5500	39.5500	39.0000	39.0000	-12.517%	4	744	+40.000%
2026-06-01	44.0000	44.5800	43.8900	44.5800	+24.213%	17	741	+22.476%
2026-05-29	34.1000	36.6500	34.1000	35.8900	+20.436%	13	734	+52.132%
2026-05-28	30.3500	30.3500	29.8000	29.8000	+16.044%	2	733	+83.221%
2026-05-26	25.6000	25.6800	25.6000	25.6800	-3.784%	2	733	+112.617%
2026-05-21	26.6900	26.6900	26.6900	26.6900	+18.097%	1	733	+104.571%
2026-05-11	22.5500	22.6500	22.4500	22.6000	-14.068%	74	733	+141.593%
2026-05-07	26.3000	26.3000	26.3000	26.3000	-9.932%	300	668	+107.605%
2026-04-29	29.2000	29.2000	29.2000	29.2000	-2.829%	1	368	+86.986%
2026-04-28	30.0500	30.0500	30.0500	30.0500	+2.911%	300	359	+81.697%
2026-04-27	27.9000	29.2000	27.9000	29.2000	+5.415%	2	117	+86.986%
2026-04-24	27.7000	27.7000	27.7000	27.7000	+4.331%	7	117	+97.112%
2026-04-23	26.5500	26.5500	26.5500	26.5500	-8.448%	1	118	+105.650%
2026-04-21	28.8000	29.0000	28.8000	29.0000	+9.599%	2	117	+88.276%
2026-04-20	26.4600	26.4600	26.4600	26.4600	-4.061%	1	117	+106.349%
2026-04-17	28.6200	30.5000	27.5800	27.5800	+5.267%	12	116	+97.970%
2026-04-15	24.5500	26.2000	24.5500	26.2000	+55.397%	4	107	+108.397%
2026-04-13	16.8600	16.8600	16.8600	16.8600	+16.678%	1	106	+223.843%
2026-04-06	14.7500	14.7500	14.4000	14.4500	-4.305%	24	106	+277.855%
2026-04-01	15.0500	15.1000	15.0500	15.1000	+13.193%	2	97	+261.589%
2026-03-27	13.3400	13.3400	13.3400	13.3400	-9.437%	1	97	+309.295%
2026-03-25	14.7300	14.7300	14.7300	14.7300	-15.829%	1	98	+270.672%
2026-03-20	17.8500	17.8500	17.5000	17.5000	-11.168%	2	99	+212.000%
2026-03-18	19.7000	19.7000	19.7000	19.7000	-7.728%	1	97	+177.157%
2026-03-13	22.3200	22.3200	21.3500	21.3500	-9.534%	3	98	+155.738%
2026-03-12	23.3000	23.6000	23.3000	23.6000	-4.065%	2	99	+131.356%
2026-03-10	24.0000	24.7500	24.0000	24.6000	-1.205%	5	98	+121.951%
2026-03-09	25.2000	25.2000	24.9000	24.9000	-9.124%	2	96	+119.277%
2026-03-06	28.0500	28.0500	27.4000	27.4000	+16.102%	2	95	+99.270%
2026-03-03	23.8400	23.8400	23.6000	23.6000	-2.318%	4	93	+131.356%
2026-03-02	24.5000	24.5000	24.1600	24.1600	+4.273%	2	93	+125.993%
2026-02-27	23.3200	23.3200	23.0000	23.1700	-0.771%	12	93	+135.650%
2026-02-25	23.3500	23.3500	23.3500	23.3500	+0.129%	10	93	+133.833%
2026-02-19	23.3200	23.3200	23.3200	23.3200	-18.661%	1	93	+134.134%
2026-02-10	28.6700	28.6700	28.6700	28.6700	+29.729%	1	92	+90.443%
2026-02-06	21.9000	22.1000	21.9000	22.1000	-12.475%	2	92	+147.059%
2026-02-04	25.6500	25.6500	25.2500	25.2500	+7.128%	2	92	+116.238%
2026-02-03	23.5700	23.5700	23.5700	23.5700	-20.640%	1	92	+131.650%
2026-01-30	30.7000	30.7400	29.7000	29.7000	-2.782%	5	92	+83.838%
2026-01-29	29.3500	30.5500	29.3500	30.5500	-33.659%	2	92	+78.723%
2026-01-28	45.9800	46.0500	45.9800	46.0500	+16.582%	58	93	+18.567%
2026-01-14	39.5000	39.5000	39.5000	39.5000	-10.573%	1	36	+38.228%
2026-01-09	44.1500	44.2200	44.1500	44.1700	-7.787%	14	36	+23.613%
2026-01-07	47.9000	47.9000	47.9000	47.9000	+12.839%	14	22	+13.987%
2026-01-06	42.4500	42.4500	42.4500	42.4500	-12.923%	1	14	+28.622%
2025-12-23	48.7500	48.7500	48.7500	48.7500	-0.510%	2	14	+12.000%
2025-12-18	49.0000	49.0000	49.0000	49.0000	-0.709%	1	12	+11.429%
2025-12-12	49.3500	49.3500	49.3500	49.3500	-2.854%	1	12	+10.638%
2025-12-10	50.8000	50.8000	50.8000	50.8000	-5.400%	1	12	+7.480%
2025-11-26	53.7000	53.7000	53.7000	53.7000	+13.148%	2	12	+1.676%
2025-11-24	47.4600	47.4600	47.4600	47.4600	-10.284%	2	12	+15.044%
2025-11-20	52.9000	52.9000	52.9000	52.9000	-16.627%	2	12	+3.214%
2025-11-11	63.4500	63.4500	63.4500	63.4500	+2.174%	3	12	-13.948%
2025-11-10	62.1000	62.1000	62.1000	62.1000	+6.609%	3	12	-12.077%
2025-11-07	58.0200	58.2500	58.0200	58.2500	-8.656%	2	10	-6.266%
2025-11-04	63.7700	63.7700	63.7700	63.7700	-7.794%	1	8	-14.380%
2025-10-30	68.9900	69.2000	68.9900	69.1600	-12.622%	8	7	-21.053%
2025-10-29	77.4700	79.1500	77.4700	79.1500	+26.681%	4	9	-31.017%
2025-10-20	62.4300	62.9200	62.4200	62.4800	+1.100%	6	7	-12.612%
2025-10-17	61.8000	61.8000	61.8000	61.8000	0.000%	1	1	-11.650%