Dark

MSFT20280121C610
MSFT Jan 21 2028 610.00 Call (MSFT280121C00610000)
option OPRA

EOD

Sep 28, 2026

49.50-5.714%(-3.00)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	47.0500	50.8500	47.0500	49.5000	-5.714%	14	1,091	0.000%
2026-09-25	49.4900	52.9700	49.4900	52.5000	+19.318%	14	1,085	-5.714%
2026-09-24	43.3000	44.0000	42.8500	44.0000	-2.222%	8	1,081	+12.500%
2026-09-23	44.7300	45.1500	44.7100	45.0000	-3.433%	4	1,076	+10.000%
2026-09-22	46.6000	46.6000	46.6000	46.6000	+8.372%	4	1,078	+6.223%
2026-09-21	43.0000	43.0000	43.0000	43.0000	-0.394%	1	1,080	+15.116%
2026-09-16	43.1700	43.1700	43.1700	43.1700	-3.595%	1	1,080	+14.663%
2026-09-15	44.9500	45.3500	44.7800	44.7800	-4.009%	12	1,079	+10.540%
2026-09-14	46.2500	47.0000	46.2500	46.6500	+12.545%	5	1,078	+6.109%
2026-09-10	41.4500	41.4500	41.4500	41.4500	-1.893%	1	1,079	+19.421%
2026-09-08	42.2500	42.2500	42.2500	42.2500	-7.346%	2	1,079	+17.160%
2026-09-04	45.4200	45.6000	45.4200	45.6000	-8.982%	4	1,081	+8.553%
2026-09-03	50.0000	51.2200	50.0000	50.1000	+6.755%	9	1,081	-1.198%
2026-09-01	46.9700	46.9700	46.9300	46.9300	-10.353%	2	1,077	+5.476%
2026-08-31	52.2600	52.3500	51.2600	52.3500	-4.662%	6	1,078	-5.444%
2026-08-28	52.0000	54.9500	52.0000	54.9100	+8.240%	3	1,075	-9.852%
2026-08-27	50.0000	50.7300	50.0000	50.7300	+11.495%	4	1,075	-2.425%
2026-08-26	45.6100	45.6100	45.5000	45.5000	+2.825%	2	1,071	+8.791%
2026-08-24	44.2000	44.2500	44.2000	44.2500	+5.107%	2	1,069	+11.864%
2026-08-20	42.1500	42.1500	42.0500	42.1000	+2.309%	23	1,069	+17.577%
2026-08-19	41.1500	41.1500	41.1500	41.1500	+2.109%	1	1,068	+20.292%
2026-08-17	42.5500	42.5500	40.3000	40.3000	-22.276%	53	1,068	+22.829%
2026-08-11	51.6000	52.1000	51.6000	51.8500	-5.641%	11	1,019	-4.532%
2026-08-10	53.7300	56.4700	53.5300	54.9500	+6.307%	6	1,016	-9.918%
2026-08-07	53.3500	53.5500	51.6900	51.6900	-1.637%	16	1,014	-4.237%
2026-08-06	50.9300	52.5500	50.9300	52.5500	+10.842%	2	1,013	-5.804%
2026-08-05	48.7500	49.5800	47.4100	47.4100	-4.799%	20	1,014	+4.408%
2026-08-04	50.9500	52.0000	49.8000	49.8000	+7.328%	4	994	-0.602%
2026-08-03	42.0000	46.4000	42.0000	46.4000	+28.532%	24	991	+6.681%
2026-07-31	35.1200	36.1000	35.1200	36.1000	+12.181%	3	982	+37.119%
2026-07-30	27.6000	33.4000	27.1500	32.1800	+44.305%	61	981	+53.822%
2026-07-29	21.9000	22.3000	21.8500	22.3000	+8.940%	8	930	+121.973%
2026-07-24	20.6500	20.6500	20.4700	20.4700	-6.827%	40	932	+141.817%
2026-07-22	21.9700	21.9700	21.9700	21.9700	-9.922%	5	972	+125.307%
2026-07-17	24.3900	24.3900	24.3900	24.3900	-4.315%	1	972	+102.952%
2026-07-16	25.4900	25.4900	25.4900	25.4900	+10.346%	1	973	+94.194%
2026-07-13	21.7500	23.1000	21.7500	23.1000	+16.373%	12	972	+114.286%
2026-07-09	19.9500	19.9500	19.8500	19.8500	-7.674%	6	962	+149.370%
2026-07-08	21.5000	21.5000	21.5000	21.5000	-9.853%	1	959	+130.233%
2026-07-07	23.8500	23.8500	23.8500	23.8500	+2.404%	1	959	+107.547%
2026-07-06	23.2900	23.2900	23.2900	23.2900	-6.089%	1	959	+112.538%
2026-07-02	24.0500	24.8000	24.0500	24.8000	+25.570%	37	993	+99.597%
2026-06-30	19.8500	19.8500	19.7500	19.7500	+3.947%	3	993	+150.633%
2026-06-29	19.0000	19.0000	19.0000	19.0000	-1.656%	5	992	+160.526%
2026-06-26	18.3800	19.5000	18.3800	19.3200	-0.412%	15	987	+156.211%
2026-06-23	19.4000	19.4000	19.4000	19.4000	+4.865%	1	975	+155.155%
2026-06-22	18.5000	18.5000	18.5000	18.5000	-12.736%	1	974	+167.568%
2026-06-18	20.2000	21.4000	19.8000	21.2000	-3.019%	627	444	+133.491%
2026-06-17	21.8600	21.8600	21.8600	21.8600	-8.074%	1	444	+126.441%
2026-06-16	23.7800	23.7800	23.7800	23.7800	-3.919%	1	444	+108.158%
2026-06-10	25.5000	25.5000	24.4500	24.7500	-0.802%	63	443	+100.000%
2026-06-09	25.8000	25.8000	24.9500	24.9500	-6.309%	104	382	+98.397%
2026-06-08	26.6300	26.6300	26.6300	26.6300	-5.901%	1	290	+85.881%
2026-06-05	27.5000	28.3000	27.5000	28.3000	-8.886%	2	290	+74.912%
2026-06-03	32.0300	32.0300	31.0600	31.0600	-23.365%	20	291	+59.369%
2026-06-01	40.6000	40.6000	40.4600	40.5300	+19.840%	16	292	+22.132%
2026-05-29	31.8500	33.8200	31.8500	33.8200	+36.481%	9	292	+46.363%
2026-05-15	24.7800	24.7800	24.7800	24.7800	+31.809%	1	292	+99.758%
2026-05-13	18.8000	18.8000	18.8000	18.8000	-5.528%	3	291	+163.298%
2026-05-12	19.9000	20.0500	19.6000	19.9000	-6.043%	40	254	+148.744%
2026-05-08	21.1800	21.1800	21.1800	21.1800	+5.636%	2	254	+133.711%
2026-05-06	20.0500	20.0500	20.0500	20.0500	-0.988%	10	254	+146.883%
2026-05-05	20.2500	20.2500	20.2500	20.2500	-8.371%	13	264	+144.444%
2026-05-01	22.2000	22.2000	22.1000	22.1000	+10.777%	32	219	+123.982%
2026-04-30	19.9500	19.9500	19.9500	19.9500	-27.848%	3	219	+148.120%
2026-04-22	27.6500	27.6500	27.6500	27.6500	+23.163%	1	219	+79.024%
2026-04-15	22.6000	22.6000	22.4500	22.4500	+17.724%	85	219	+120.490%
2026-04-14	19.0300	19.0700	19.0300	19.0700	+18.300%	2	283	+159.570%
2026-04-13	15.0500	16.1200	15.0500	16.1200	+20.749%	12	283	+207.072%
2026-04-10	13.5500	13.5500	13.3300	13.3500	+5.868%	94	278	+270.787%
2026-04-09	12.0300	12.6100	12.0300	12.6100	+1.448%	23	331	+292.546%
2026-04-07	12.1600	12.5900	12.1600	12.4300	-2.891%	74	330	+298.230%
2026-04-02	12.8000	12.8000	12.8000	12.8000	-1.538%	8	268	+286.719%
2026-04-01	13.0000	13.0000	13.0000	13.0000	+12.069%	1	268	+280.769%
2026-03-30	11.9000	12.3500	11.6000	11.6000	-9.728%	4	267	+326.724%
2026-03-26	12.8500	12.8500	12.8500	12.8500	-3.383%	1	266	+285.214%
2026-03-25	13.4000	13.4000	13.3000	13.3000	-2.707%	2	266	+272.180%
2026-03-24	14.4000	14.4000	13.6700	13.6700	-12.652%	10	264	+262.107%
2026-03-20	15.8000	16.0000	15.6500	15.6500	-17.414%	4	255	+216.294%
2026-03-16	18.9500	18.9500	18.9500	18.9500	-24.200%	61	254	+161.214%
2026-03-04	25.0000	25.0000	25.0000	25.0000	+6.157%	1	204	+98.000%
2026-03-03	23.5500	23.5500	23.5500	23.5500	+12.357%	20	204	+110.191%
2026-02-25	20.9000	20.9600	20.9000	20.9600	+11.194%	2	191	+136.164%
2026-02-23	18.8500	18.8500	18.8500	18.8500	-7.051%	10	191	+162.599%
2026-02-20	20.2800	20.2800	20.2800	20.2800	-0.295%	10	191	+144.083%
2026-02-19	20.7600	20.7600	20.2500	20.3400	-6.697%	151	188	+143.363%
2026-02-13	21.8000	21.8000	21.8000	21.8000	+0.092%	1	104	+127.064%
2026-02-11	22.7800	22.7800	21.5000	21.7800	-8.679%	6	104	+127.273%
2026-02-09	23.8500	23.8500	23.8500	23.8500	+17.257%	1	100	+107.547%
2026-02-06	19.4300	20.3400	19.4300	20.3400	-5.439%	14	100	+143.363%
2026-02-03	22.1500	22.1500	21.5100	21.5100	-12.204%	6	92	+130.126%
2026-02-02	26.0200	26.0200	24.5000	24.5000	-8.411%	23	96	+102.041%
2026-01-30	27.7500	27.7500	26.7500	26.7500	-4.293%	22	78	+85.047%
2026-01-29	28.0000	28.0000	24.7400	27.9500	-35.301%	39	97	+77.102%
2026-01-28	43.2000	43.2000	43.2000	43.2000	+14.894%	1	73	+14.583%
2026-01-23	37.6000	37.6000	37.6000	37.6000	+20.900%	8	74	+31.649%
2026-01-22	31.1000	31.1000	31.1000	31.1000	+4.153%	1	66	+59.164%
2026-01-21	30.6100	30.6100	29.8500	29.8600	-19.297%	13	67	+65.774%
2026-01-13	36.0200	37.0000	36.0200	37.0000	-6.918%	5	55	+33.784%
2026-01-12	39.2000	39.7500	39.2000	39.7500	+0.735%	3	56	+24.528%
2026-01-08	39.4600	39.4600	39.4600	39.4600	-9.806%	1	56	+25.443%
2026-01-07	43.6000	43.7500	43.6000	43.7500	+13.020%	8	57	+13.143%
2026-01-02	39.8000	39.8000	38.7000	38.7100	-14.073%	14	50	+27.874%
2025-12-24	44.9500	45.0500	44.9500	45.0500	+1.578%	2	47	+9.878%
2025-12-23	44.3500	44.3500	44.3500	44.3500	-0.225%	1	47	+11.612%
2025-12-22	44.4500	44.4500	44.4500	44.4500	-2.565%	1	46	+11.361%
2025-12-12	45.6000	45.6200	45.6000	45.6200	-2.667%	5	45	+8.505%
2025-12-05	45.8500	46.8700	45.8500	46.8700	+1.231%	4	42	+5.611%
2025-12-03	43.6000	46.3000	43.6000	46.3000	-8.098%	6	42	+6.911%
2025-11-28	50.3800	50.3800	50.3800	50.3800	+3.556%	5	47	-1.747%
2025-11-26	48.6500	48.6500	48.6500	48.6500	+9.572%	1	42	+1.747%
2025-11-25	42.8000	44.4500	42.8000	44.4000	+3.208%	20	42	+11.486%
2025-11-24	41.7000	43.0200	41.7000	43.0200	-1.669%	2	34	+15.063%
2025-11-21	43.5800	43.7500	43.5800	43.7500	-8.854%	2	33	+13.143%
2025-11-20	48.0000	48.0000	48.0000	48.0000	-5.956%	1	31	+3.125%
2025-11-19	53.1200	53.1200	51.0400	51.0400	-12.603%	2	31	-3.017%
2025-11-14	58.4000	58.4000	58.4000	58.4000	-1.134%	2	31	-15.240%
2025-11-13	59.0700	59.0700	59.0700	59.0700	+2.730%	1	29	-16.201%
2025-11-10	57.5000	57.5000	57.5000	57.5000	-1.709%	1	30	-13.913%
2025-11-05	58.5000	58.5000	58.5000	58.5000	+1.211%	1	29	-15.385%
2025-11-04	57.8000	57.8000	57.8000	57.8000	-13.783%	8	28	-14.360%
2025-10-30	67.0400	67.0400	67.0400	67.0400	-7.147%	1	20	-26.163%
2025-10-29	71.8500	72.2000	71.8500	72.2000	-3.373%	2	19	-31.440%
2025-10-28	72.7800	74.7200	72.7800	74.7200	+33.667%	14	20	-33.753%
2025-10-17	55.9000	55.9000	55.9000	55.9000	-2.136%	13	8	-11.449%
2025-10-15	57.1200	57.1200	57.1200	57.1200	-0.140%	1	20	-13.340%
2025-10-10	59.5300	59.5300	57.2000	57.2000	-3.378%	2	20	-13.462%
2025-10-09	59.0000	59.2000	59.0000	59.2000	-2.951%	2	19	-16.385%
2025-10-08	61.4500	61.4500	61.0000	61.0000	+1.819%	2	18	-18.852%
2025-10-07	60.0500	60.0500	59.9100	59.9100	+0.791%	2	16	-17.376%
2025-10-06	59.4400	59.4400	59.4400	59.4400	+8.646%	1	15	-16.723%
2025-10-01	54.7100	54.7100	54.7100	54.7100	+2.109%	1	14	-9.523%
2025-09-30	53.5800	53.5800	53.5800	53.5800	-2.226%	1	13	-7.615%
2025-09-29	54.8000	54.8000	54.8000	54.8000	+2.048%	11	12	-9.672%
2025-09-26	53.7000	53.7000	53.7000	53.7000	+3.269%	1	1	-7.821%
2025-09-25	52.0000	52.0000	52.0000	52.0000	-3.166%	1	2	-4.808%
2025-09-23	53.7000	53.7000	53.7000	53.7000	0.000%	1	1	-7.821%