Dark

MSFT20280121C615
MSFT Jan 21 2028 615.00 Call (MSFT280121C00615000)
option OPRA

EOD

Sep 29, 2026

48.05-0.928%(-0.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	48.0000	48.0500	48.0000	48.0500	-0.928%	5	298	0.000%
2026-09-28	49.4000	49.4500	48.4500	48.5000	0.000%	32	298	-0.928%
2026-09-25	48.5000	48.5000	48.5000	48.5000	+16.029%	1	306	-0.928%
2026-09-24	41.8000	41.8000	41.8000	41.8000	-1.462%	1	307	+14.952%
2026-09-22	41.6500	42.4200	41.6200	42.4200	-3.591%	3	307	+13.272%
2026-09-15	43.7500	44.0500	43.7500	44.0000	-2.870%	11	307	+9.205%
2026-09-14	45.6000	45.6000	45.3000	45.3000	+13.819%	4	303	+6.071%
2026-09-10	39.8000	39.8000	39.8000	39.8000	-3.981%	105	300	+20.729%
2026-09-08	41.4500	41.4500	41.4500	41.4500	-5.149%	1	225	+15.923%
2026-09-04	44.0000	44.0000	43.7000	43.7000	-11.538%	2	224	+9.954%
2026-09-03	49.0500	49.5000	48.7500	49.4000	+8.215%	64	224	-2.733%
2026-09-01	45.5000	45.6500	45.5000	45.6500	-10.049%	2	193	+5.257%
2026-08-31	50.6500	50.7500	50.6500	50.7500	-3.700%	3	193	-5.320%
2026-08-28	52.7000	52.7000	52.7000	52.7000	+7.114%	1	192	-8.824%
2026-08-27	49.3000	49.3000	49.2000	49.2000	+17.004%	2	191	-2.337%
2026-08-24	42.9500	42.9500	42.0500	42.0500	+5.257%	9	191	+14.269%
2026-08-17	39.9500	39.9500	39.9500	39.9500	-21.296%	1	187	+20.275%
2026-08-11	50.3000	50.7600	50.3000	50.7600	-3.019%	2	187	-5.339%
2026-08-10	53.8600	53.8600	52.3400	52.3400	+2.027%	94	186	-8.196%
2026-08-07	52.6000	52.6000	50.5000	51.3000	+5.015%	24	263	-6.335%
2026-08-04	48.8500	48.8500	48.8500	48.8500	+8.919%	20	261	-1.638%
2026-08-03	40.7400	44.8500	40.7400	44.8500	+44.677%	8	241	+7.135%
2026-07-30	31.0800	31.0800	31.0000	31.0000	+47.619%	2	243	+55.000%
2026-07-10	21.0000	21.0000	21.0000	21.0000	-10.676%	1	243	+128.810%
2026-07-02	22.7000	23.7000	22.7000	23.5100	+20.564%	153	363	+104.381%
2026-06-30	19.5000	19.5000	19.5000	19.5000	+3.834%	1	363	+146.410%
2026-06-29	18.7800	18.7800	18.7800	18.7800	+0.160%	5	363	+155.857%
2026-06-26	19.5500	19.5500	18.7500	18.7500	+20.192%	45	368	+156.267%
2026-06-25	14.6000	15.9500	14.6000	15.6000	-13.092%	3	341	+208.013%
2026-06-22	17.9500	17.9500	17.9500	17.9500	-14.524%	1	341	+167.688%
2026-06-18	20.8500	21.0000	20.6500	21.0000	0.000%	4	341	+128.810%
2026-06-17	21.0000	21.0000	21.0000	21.0000	-5.830%	1	341	+128.810%
2026-06-12	21.2500	22.3000	21.2000	22.3000	-7.660%	6	341	+115.471%
2026-06-10	24.4500	24.5000	23.8500	24.1500	-0.617%	16	339	+98.965%
2026-06-09	25.0000	25.0500	24.3000	24.3000	-8.129%	20	331	+97.737%
2026-06-08	26.5000	26.5000	26.4500	26.4500	-7.193%	5	328	+81.664%
2026-06-05	28.5000	28.5000	28.5000	28.5000	-5.000%	1	329	+68.596%
2026-06-03	30.0000	30.0000	30.0000	30.0000	-14.286%	2	329	+60.167%
2026-06-02	35.8700	35.8700	35.0000	35.0000	+18.403%	9	327	+37.286%
2026-05-19	29.5600	29.5600	29.5600	29.5600	+53.558%	1	327	+62.551%
2026-05-12	19.3500	19.3500	18.9000	19.2500	-5.637%	169	326	+149.610%
2026-05-08	20.4000	20.4000	20.4000	20.4000	-11.573%	1	184	+135.539%
2026-05-07	23.0700	23.0700	23.0700	23.0700	+5.535%	4	185	+108.279%
2026-05-04	21.8600	21.8600	21.8600	21.8600	+4.593%	6	182	+119.808%
2026-05-01	20.8500	20.9000	20.8500	20.9000	+9.942%	10	183	+129.904%
2026-04-30	19.0100	19.0100	19.0100	19.0100	-26.885%	1	183	+152.762%
2026-04-28	26.6000	26.6000	26.0000	26.0000	+9.705%	2	183	+84.808%
2026-04-23	23.7000	23.7000	23.7000	23.7000	-12.287%	1	182	+102.743%
2026-04-22	27.0200	27.0200	27.0200	27.0200	+5.961%	1	182	+77.831%
2026-04-21	25.5000	25.5000	25.5000	25.5000	+2.000%	3	181	+88.431%
2026-04-17	25.0000	25.0000	25.0000	25.0000	+13.379%	6	181	+92.200%
2026-04-15	22.0000	22.0500	22.0000	22.0500	+44.590%	78	187	+117.914%
2026-04-13	15.2500	15.2500	15.2500	15.2500	+18.217%	1	110	+215.082%
2026-04-10	13.1500	13.1500	12.9000	12.9000	+3.200%	13	109	+272.481%
2026-04-09	12.5000	12.5000	12.5000	12.5000	-0.715%	1	96	+284.400%
2026-04-08	12.5900	12.5900	12.5900	12.5900	+1.124%	4	96	+281.652%
2026-04-06	12.4500	12.4500	12.4500	12.4500	-5.323%	1	92	+285.944%
2026-04-01	13.1500	13.1500	13.1500	13.1500	+2.734%	8	91	+265.399%
2026-03-31	12.0800	12.8000	12.0800	12.8000	+15.004%	9	91	+275.391%
2026-03-30	11.3800	11.3800	11.1300	11.1300	-7.864%	2	91	+331.716%
2026-03-26	12.0800	12.0800	12.0800	12.0800	-5.992%	1	91	+297.765%
2026-03-25	12.8500	12.8500	12.8500	12.8500	-4.319%	2	90	+273.930%
2026-03-24	13.4300	13.4300	13.4300	13.4300	-11.528%	1	88	+257.781%
2026-03-20	15.4000	15.4000	15.1800	15.1800	-10.390%	2	87	+216.535%
2026-03-18	16.9400	16.9400	16.9400	16.9400	-19.333%	22	86	+183.648%
2026-03-11	22.1000	22.1000	21.0000	21.0000	-0.474%	2	69	+128.810%
2026-03-10	21.4500	21.4500	21.1000	21.1000	-9.325%	51	68	+127.725%
2026-03-06	24.5600	24.5600	23.2700	23.2700	+9.249%	4	38	+106.489%
2026-02-25	21.3000	21.3000	21.3000	21.3000	+20.885%	1	40	+125.587%
2026-02-23	17.6200	17.6200	17.6200	17.6200	-10.331%	1	40	+172.701%
2026-02-20	19.6500	19.6500	19.6500	19.6500	-1.207%	10	40	+144.529%
2026-02-19	19.8900	19.8900	19.8900	19.8900	+11.429%	2	40	+141.579%
2026-02-17	17.8500	17.8500	17.8500	17.8500	-16.118%	3	40	+169.188%
2026-02-11	21.2800	21.2800	21.2800	21.2800	+11.239%	1	37	+125.799%
2026-02-06	19.1300	19.1300	19.1300	19.1300	-7.807%	8	37	+151.176%
2026-02-03	20.7500	20.7500	20.7500	20.7500	-18.468%	24	37	+131.566%
2026-02-02	25.5000	25.5000	25.4500	25.4500	-17.638%	6	18	+88.802%
2026-01-22	30.7500	30.9900	30.7500	30.9000	+11.754%	3	15	+55.502%
2026-01-21	27.6500	27.6500	27.6500	27.6500	-9.136%	1	16	+73.779%
2026-01-20	30.4300	30.4300	30.4300	30.4300	-20.879%	1	17	+57.903%
2026-01-12	38.4600	38.4600	38.4600	38.4600	-5.966%	2	17	+24.935%
2026-01-07	42.2500	42.2500	40.9000	40.9000	+9.358%	10	17	+17.482%
2026-01-06	37.4000	37.4000	37.4000	37.4000	-13.023%	1	8	+28.476%
2025-12-23	43.0000	43.0000	43.0000	43.0000	-0.232%	1	8	+11.744%
2025-12-22	43.4800	43.8600	42.9000	43.1000	-3.623%	4	7	+11.485%
2025-12-10	44.7200	44.7200	44.7200	44.7200	-0.733%	1	5	+7.446%
2025-12-03	44.7500	45.0500	44.7500	45.0500	-4.696%	4	5	+6.659%
2025-11-26	47.2700	47.2700	47.2700	47.2700	+13.222%	3	5	+1.650%
2025-11-24	41.7500	41.7500	41.7500	41.7500	-26.445%	1	5	+15.090%
2025-11-04	56.7600	56.7600	56.7600	56.7600	-10.403%	3	4	-15.345%
2025-10-30	62.9300	63.3500	62.9300	63.3500	0.000%	2	1	-24.152%