Dark

MSFT20280121C605
MSFT Jan 21 2028 605.00 Call (MSFT280121C00605000)
option OPRA

EOD

Sep 25, 2026

52.50+16.667%(+7.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	52.5000	52.5000	52.5000	52.5000	+16.667%	1	373	0.000%
2026-09-24	43.5000	45.0000	43.5000	45.0000	-2.067%	54	373	+16.667%
2026-09-21	43.3500	46.0000	42.5500	45.9500	+3.143%	13	358	+14.255%
2026-09-16	44.6500	44.6500	44.5500	44.5500	-4.399%	11	358	+17.845%
2026-09-15	46.7000	46.7500	46.6000	46.6000	-4.606%	11	357	+12.661%
2026-09-14	48.2000	48.9500	47.9500	48.8500	+8.967%	4	357	+7.472%
2026-09-11	45.0300	45.0300	44.7500	44.8300	-4.107%	6	357	+17.109%
2026-09-02	46.9300	46.9300	46.7500	46.7500	-12.942%	11	359	+12.299%
2026-08-31	53.6000	53.7000	53.6000	53.7000	-3.763%	4	357	-2.235%
2026-08-28	57.1500	57.1500	55.8000	55.8000	+6.489%	45	357	-5.914%
2026-08-27	49.9000	52.4000	49.9000	52.4000	+15.292%	5	347	+0.191%
2026-08-24	45.5000	45.5000	45.3500	45.4500	+7.957%	9	343	+15.512%
2026-08-20	42.3500	42.3500	42.1000	42.1000	-3.440%	12	343	+24.703%
2026-08-17	43.8500	43.8500	43.5500	43.6000	-11.651%	5	342	+20.413%
2026-08-14	49.2500	49.3500	49.2500	49.3500	+0.612%	3	342	+6.383%
2026-08-12	49.0500	49.0500	49.0500	49.0500	-7.974%	1	342	+7.034%
2026-08-11	53.0500	53.5000	53.0500	53.3000	-3.179%	11	342	-1.501%
2026-08-10	57.0900	57.0900	55.0500	55.0500	+2.801%	6	342	-4.632%
2026-08-07	54.7500	54.9500	53.2000	53.5500	+10.049%	11	342	-1.961%
2026-08-05	48.6600	48.6600	48.6600	48.6600	+2.593%	1	342	+7.891%
2026-08-04	47.4300	47.4300	47.4300	47.4300	+0.487%	1	343	+10.689%
2026-08-03	46.8800	47.2000	45.8000	47.2000	+27.568%	22	344	+11.229%
2026-07-31	37.0000	37.0000	37.0000	37.0000	+5.263%	1	342	+41.892%
2026-07-30	31.9000	35.1500	28.1000	35.1500	+56.153%	5	341	+49.360%
2026-07-29	22.4000	22.5500	22.1500	22.5100	+5.929%	61	339	+133.230%
2026-07-24	21.2500	21.2500	21.2500	21.2500	-11.642%	20	298	+147.059%
2026-07-13	24.0500	24.0500	24.0500	24.0500	-4.752%	27	298	+118.295%
2026-07-02	24.5000	25.2500	24.5000	25.2500	+23.171%	90	273	+107.921%
2026-06-26	20.5000	20.5000	20.5000	20.5000	+3.588%	3	273	+156.098%
2026-06-24	19.7900	19.7900	19.7900	19.7900	+3.885%	3	273	+165.285%
2026-06-22	18.9600	19.0500	18.9600	19.0500	-9.286%	2	273	+175.591%
2026-06-18	22.3000	22.3500	21.0000	21.0000	-19.386%	4	272	+150.000%
2026-06-15	26.0500	26.1500	26.0500	26.0500	+3.579%	15	272	+101.536%
2026-06-10	25.8500	25.8500	25.1500	25.1500	-1.949%	7	272	+108.748%
2026-06-09	26.6000	26.6500	25.6500	25.6500	-8.946%	40	265	+104.678%
2026-06-08	28.1000	28.1700	28.1000	28.1700	-32.688%	7	230	+86.368%
2026-06-01	41.7500	41.8500	41.5500	41.8500	+61.272%	65	233	+25.448%
2026-05-21	25.9500	25.9500	25.9500	25.9500	+26.585%	1	222	+102.312%
2026-05-13	20.5000	20.5000	20.5000	20.5000	-0.485%	1	222	+156.098%
2026-05-12	20.7000	20.7000	20.3000	20.6000	-2.600%	20	222	+154.854%
2026-05-11	21.0500	21.2000	21.0500	21.1500	-15.569%	31	222	+148.227%
2026-05-07	25.0500	25.0500	25.0500	25.0500	-10.568%	1	184	+109.581%
2026-04-29	28.0000	28.0100	28.0000	28.0100	+2.601%	4	183	+87.433%
2026-04-27	27.3000	27.3000	27.3000	27.3000	+42.040%	1	179	+92.308%
2026-04-14	19.2200	19.2200	19.2200	19.2200	+14.746%	5	179	+173.153%
2026-04-13	16.7500	16.7500	16.7500	16.7500	+21.377%	5	179	+213.433%
2026-04-10	13.8000	13.8000	13.8000	13.8000	+8.833%	5	184	+280.435%
2026-04-09	12.6800	12.6800	12.6800	12.6800	-10.325%	2	189	+314.038%
2026-04-08	14.1400	14.1400	14.1400	14.1400	+9.189%	5	188	+271.287%
2026-04-07	12.9500	12.9500	12.9500	12.9500	-4.216%	5	188	+305.405%
2026-04-01	13.5200	13.5200	13.5200	13.5200	-2.383%	1	193	+288.314%
2026-03-25	13.9000	13.9000	13.8500	13.8500	-4.811%	2	193	+279.061%
2026-03-24	14.5500	14.5500	14.5500	14.5500	-7.207%	5	193	+260.825%
2026-03-23	15.6800	15.6800	15.6800	15.6800	-5.542%	6	193	+234.821%
2026-03-20	16.6000	16.6000	16.6000	16.6000	-1.659%	1	196	+216.265%
2026-03-19	16.8800	16.8800	16.8800	16.8800	-5.275%	5	195	+211.019%
2026-03-18	18.1800	18.1800	17.8200	17.8200	-21.601%	14	200	+194.613%
2026-03-10	22.5400	22.7300	22.5400	22.7300	-2.237%	24	200	+130.972%
2026-03-09	23.2500	23.2500	23.2500	23.2500	-6.589%	1	200	+125.806%
2026-03-06	25.7500	25.8000	24.8900	24.8900	-5.000%	4	200	+110.928%
2026-03-05	25.5100	26.2000	25.4700	26.2000	+7.598%	53	201	+100.382%
2026-03-03	24.3500	24.3500	24.3500	24.3500	+24.872%	2	150	+115.606%
2026-02-23	19.4900	19.5000	19.4900	19.5000	-6.250%	20	150	+169.231%
2026-02-20	20.8000	20.8000	20.8000	20.8000	-7.350%	2	155	+152.404%
2026-02-13	22.4500	22.4500	22.4500	22.4500	-0.222%	11	153	+133.853%
2026-02-11	22.5200	22.5200	22.5000	22.5000	+6.686%	63	153	+133.333%
2026-02-05	21.6000	21.6000	21.0900	21.0900	-23.587%	2	117	+148.933%
2026-01-30	27.2000	27.6000	27.2000	27.6000	+4.269%	18	117	+90.217%
2026-01-29	28.0000	28.0500	26.4700	26.4700	-35.455%	80	99	+98.338%
2026-01-26	41.0100	41.0100	41.0100	41.0100	+32.761%	1	35	+28.018%
2026-01-22	30.8700	30.8900	30.8700	30.8900	-11.133%	2	36	+69.958%
2026-01-14	34.7600	34.7600	34.7600	34.7600	-7.133%	4	34	+51.036%
2026-01-13	37.6600	37.6600	36.9500	37.4300	-8.952%	3	34	+40.262%
2026-01-12	40.7500	41.1100	40.7500	41.1100	+1.256%	2	34	+27.706%
2026-01-09	40.6000	40.6000	40.6000	40.6000	-0.123%	1	33	+29.310%
2026-01-08	40.6500	40.6500	40.6500	40.6500	-9.566%	1	32	+29.151%
2026-01-07	45.0000	45.2000	44.9500	44.9500	+12.798%	16	31	+16.796%
2026-01-06	39.8500	39.8500	39.8500	39.8500	-0.275%	1	21	+31.744%
2026-01-02	39.9500	39.9700	39.9500	39.9600	-13.036%	4	21	+31.381%
2025-12-26	45.9500	45.9500	45.9500	45.9500	+0.437%	10	22	+14.255%
2025-12-24	45.7500	45.7500	45.7500	45.7500	-0.543%	1	26	+14.754%
2025-12-23	45.7500	46.0000	45.7500	46.0000	+0.327%	2	26	+14.130%
2025-12-22	46.4000	46.4000	45.8500	45.8500	-1.925%	6	24	+14.504%
2025-12-18	46.9100	46.9100	46.7000	46.7500	+4.821%	4	24	+12.299%
2025-12-17	44.6000	44.6000	44.6000	44.6000	+0.791%	1	23	+17.713%
2025-12-16	44.5400	44.5400	44.2500	44.2500	-14.986%	4	24	+18.644%
2025-12-09	52.0500	52.0500	52.0500	52.0500	+10.792%	1	22	+0.865%
2025-12-05	47.1500	47.1500	46.9800	46.9800	+1.250%	2	22	+11.750%
2025-12-03	44.6800	46.4000	44.6800	46.4000	+4.153%	6	21	+13.147%
2025-11-24	42.3700	44.5500	42.3700	44.5500	+1.829%	3	15	+17.845%
2025-11-21	46.1700	46.1700	43.6800	43.7500	-14.047%	4	16	+20.000%
2025-11-19	52.1700	52.1700	50.9000	50.9000	-16.571%	2	15	+3.143%
2025-11-17	61.0100	61.0100	61.0100	61.0100	+0.976%	1	14	-13.949%
2025-11-13	60.6700	60.6700	60.3700	60.4200	+2.268%	6	14	-13.108%
2025-11-10	59.0800	59.0800	59.0800	59.0800	-7.688%	1	13	-11.137%
2025-10-31	64.0000	64.0000	64.0000	64.0000	-12.866%	1	12	-17.969%
2025-10-29	73.4500	73.4500	73.4500	73.4500	-2.586%	5	12	-28.523%
2025-10-28	76.6900	76.6900	75.4000	75.4000	+10.395%	8	7	-30.371%
2025-10-27	68.3000	68.3000	68.3000	68.3000	+9.053%	1	1	-23.133%
2025-10-24	62.6300	62.6300	62.6300	62.6300	0.000%	1	1	-16.174%