Dark

MSFT20280121C620
MSFT Jan 21 2028 620.00 Call (MSFT280121C00620000)
option OPRA

EOD

Sep 29, 2026

46.30-3.542%(-1.70)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	46.4000	46.4000	46.3000	46.3000	-3.542%	6	3,117	0.000%
2026-09-28	46.3000	48.0500	46.3000	48.0000	-3.323%	5	3,117	-3.542%
2026-09-25	48.2500	50.0200	48.0200	49.6500	+22.593%	39	3,118	-6.747%
2026-09-24	40.5500	40.5500	40.5000	40.5000	-1.985%	43	3,102	+14.321%
2026-09-22	44.8100	44.8100	41.3200	41.3200	-0.145%	6	3,114	+12.052%
2026-09-21	40.5000	41.3800	39.6400	41.3800	+4.759%	15	3,110	+11.890%
2026-09-18	39.5000	39.5000	39.5000	39.5000	-5.728%	1	3,097	+17.215%
2026-09-17	41.9000	41.9000	41.9000	41.9000	+7.243%	7	3,097	+10.501%
2026-09-16	40.7800	40.7800	39.0700	39.0700	-6.262%	2	3,097	+18.505%
2026-09-15	42.6500	42.6500	41.6800	41.6800	-9.075%	3	3,095	+11.084%
2026-09-14	45.0000	45.8500	44.9500	45.8400	+11.805%	10	3,094	+1.003%
2026-09-11	42.3500	42.3500	41.0000	41.0000	+0.367%	61	3,095	+12.927%
2026-09-10	39.4700	40.8500	39.4700	40.8500	+1.114%	4	3,038	+13.341%
2026-09-08	39.1500	40.4000	39.1500	40.4000	-4.492%	19	3,037	+14.604%
2026-09-04	44.2700	44.2700	42.3000	42.3000	-11.432%	12	3,030	+9.456%
2026-09-03	48.0100	48.0600	47.7600	47.7600	+16.431%	8	3,030	-3.057%
2026-09-02	42.7000	42.7000	41.0200	41.0200	-6.984%	11	3,030	+12.872%
2026-09-01	44.2000	44.3500	44.0100	44.1000	-10.999%	29	3,029	+4.989%
2026-08-31	49.6500	49.6500	48.2000	49.5500	-3.317%	18	3,037	-6.559%
2026-08-28	51.8800	53.5000	51.2500	51.2500	+7.330%	25	3,036	-9.659%
2026-08-27	46.3000	48.2500	46.3000	47.7500	+11.801%	44	3,026	-3.037%
2026-08-26	42.6600	42.9700	42.6600	42.7100	+2.299%	7	3,004	+8.406%
2026-08-24	41.7000	41.7500	41.7000	41.7500	+8.583%	5	2,999	+10.898%
2026-08-20	38.8000	38.9000	38.4500	38.4500	-0.774%	14	2,999	+20.416%
2026-08-19	39.6400	39.6400	38.7500	38.7500	-1.899%	12	2,999	+19.484%
2026-08-17	39.5000	39.5000	39.5000	39.5000	-10.734%	1	3,007	+17.215%
2026-08-13	44.2500	44.2500	44.2500	44.2500	-17.980%	1	3,006	+4.633%
2026-08-10	53.9500	53.9500	53.9500	53.9500	+5.888%	1	3,006	-14.180%
2026-08-07	50.8000	51.1000	50.8000	50.9500	+2.929%	9	3,005	-9.127%
2026-08-06	48.7000	49.7000	48.6000	49.5000	+7.004%	7	3,003	-6.465%
2026-08-05	46.2600	46.2600	46.2600	46.2600	-0.516%	1	3,001	+0.086%
2026-08-04	46.5000	46.5000	46.5000	46.5000	+4.050%	1	3,001	-0.430%
2026-08-03	37.2400	44.6900	37.2400	44.6900	+41.873%	47	3,000	+3.603%
2026-07-31	31.5000	31.5000	31.5000	31.5000	+4.651%	1	2,968	+46.984%
2026-07-30	28.6300	31.0000	28.5500	30.1000	+60.106%	22	2,969	+53.821%
2026-07-29	20.0000	20.0000	18.8000	18.8000	-6.234%	4	2,970	+146.277%
2026-07-27	20.0500	20.0500	20.0500	20.0500	-18.163%	1	2,966	+130.923%
2026-07-16	24.5000	24.5000	24.5000	24.5000	+17.506%	1	2,965	+88.980%
2026-07-14	20.8500	20.8500	20.8500	20.8500	-5.869%	8	2,966	+122.062%
2026-07-13	22.2000	22.2000	22.1500	22.1500	+11.139%	28	2,958	+109.029%
2026-07-08	19.6500	19.9300	19.6500	19.9300	-12.703%	16	2,951	+132.313%
2026-07-01	21.9000	22.8300	21.9000	22.8300	+25.440%	23	2,951	+102.803%
2026-06-29	18.0000	18.2000	18.0000	18.2000	-4.462%	26	2,952	+154.396%
2026-06-26	18.5000	19.0500	18.5000	19.0500	+16.159%	2	2,952	+143.045%
2026-06-25	15.5500	16.4000	15.5500	16.4000	-1.502%	2	2,952	+182.317%
2026-06-24	16.6500	16.6500	16.6500	16.6500	-13.731%	12	2,951	+178.078%
2026-06-23	19.3000	19.3000	19.3000	19.3000	+7.222%	1	2,951	+139.896%
2026-06-22	18.0000	18.0000	18.0000	18.0000	-11.111%	1	2,951	+157.222%
2026-06-18	20.3500	20.3500	20.0500	20.2500	-14.557%	11	2,950	+128.642%
2026-06-15	24.5000	24.5000	23.7000	23.7000	+8.716%	2	2,950	+95.359%
2026-06-12	20.8400	22.1000	20.8400	21.8000	+2.830%	11	2,949	+112.385%
2026-06-11	21.3000	21.3000	21.2000	21.2000	-11.482%	21	2,946	+118.396%
2026-06-10	24.1500	24.1500	23.8500	23.9500	+0.630%	32	2,945	+93.319%
2026-06-09	24.6000	24.6000	23.7000	23.8000	-19.322%	149	2,913	+94.538%
2026-06-04	29.7800	29.7800	29.5000	29.5000	-1.667%	5	2,779	+56.949%
2026-05-29	30.0000	30.0000	30.0000	30.0000	+17.325%	1	2,779	+54.333%
2026-05-28	25.5700	25.5700	25.5700	25.5700	+17.025%	1	2,779	+81.072%
2026-05-27	21.8500	21.8500	21.8500	21.8500	-5.616%	1	2,779	+111.899%
2026-05-20	21.5500	23.1900	21.5000	23.1500	-3.340%	25	2,780	+100.000%
2026-05-18	23.4500	23.9500	22.2500	23.9500	-0.208%	15	2,782	+93.319%
2026-05-15	24.0000	24.0000	24.0000	24.0000	+30.152%	3	2,782	+92.917%
2026-05-13	18.4400	18.4400	18.4400	18.4400	-0.324%	1	2,786	+151.085%
2026-05-12	18.4000	18.5000	18.3500	18.5000	-13.146%	12	2,787	+150.270%
2026-05-07	22.9700	23.0000	21.3000	21.3000	+2.158%	50	2,787	+117.371%
2026-05-01	20.9800	20.9800	20.8400	20.8500	+17.797%	8	2,759	+122.062%
2026-04-30	20.0000	20.0000	17.7000	17.7000	-30.178%	7	2,759	+161.582%
2026-04-29	25.3500	25.3500	25.3500	25.3500	-2.874%	1	2,760	+82.643%
2026-04-28	25.3600	26.1000	24.9100	26.1000	+10.127%	10	2,759	+77.395%
2026-04-27	24.0000	24.0000	23.7000	23.7000	-1.250%	2	2,755	+95.359%
2026-04-24	23.7500	24.0000	23.7500	24.0000	+10.855%	7	2,756	+92.917%
2026-04-23	23.4500	24.4800	21.6500	21.6500	-17.050%	15	2,757	+113.857%
2026-04-22	25.4600	26.1200	25.4600	26.1000	+7.363%	20	2,757	+77.395%
2026-04-21	24.0000	24.3100	24.0000	24.3100	+10.903%	2	2,766	+90.457%
2026-04-20	21.9200	21.9200	21.9200	21.9200	-15.006%	1	2,766	+111.223%
2026-04-17	26.0000	26.0000	25.7900	25.7900	+8.819%	3	2,765	+79.527%
2026-04-16	23.4300	23.7000	21.6000	23.7000	+6.661%	44	2,766	+95.359%
2026-04-15	20.0000	22.2200	19.8100	22.2200	+27.701%	32	2,767	+108.371%
2026-04-14	17.4000	17.4000	17.4000	17.4000	+12.621%	8	2,767	+166.092%
2026-04-13	12.8000	15.4500	12.8000	15.4500	+23.108%	86	2,767	+199.676%
2026-04-10	12.6100	12.8000	12.2000	12.5500	+4.583%	6	2,770	+268.924%
2026-04-09	12.1000	13.0500	11.4000	12.0000	-6.250%	5	2,769	+285.833%
2026-04-08	12.1000	13.5000	12.1000	12.8000	+14.286%	21	2,767	+261.719%
2026-04-07	11.2000	11.2000	11.2000	11.2000	-6.667%	5	2,754	+313.393%
2026-04-06	12.1500	12.1500	11.9500	12.0000	+0.671%	5	2,759	+285.833%
2026-04-02	11.9200	11.9200	11.9200	11.9200	0.000%	2	2,757	+288.423%
2026-04-01	12.0000	12.6000	11.4500	11.9200	-1.488%	22	2,757	+288.423%
2026-03-31	12.1000	12.1000	12.1000	12.1000	+4.762%	1	2,766	+282.645%
2026-03-30	11.2000	11.5500	11.1000	11.5500	+5.191%	5	2,765	+300.866%
2026-03-27	10.9700	11.2000	10.9500	10.9800	-9.630%	10	2,766	+321.676%
2026-03-26	12.5000	12.5000	12.1500	12.1500	0.000%	41	2,757	+281.070%
2026-03-25	12.2500	12.4500	12.1500	12.1500	-3.571%	30	2,757	+281.070%
2026-03-24	13.5600	13.5600	12.6000	12.6000	-13.103%	55	2,754	+267.460%
2026-03-23	14.5000	14.5000	14.5000	14.5000	-0.344%	2	2,700	+219.310%
2026-03-20	14.8500	14.9800	14.4500	14.5500	-4.402%	308	2,700	+218.213%
2026-03-19	15.5400	15.5400	15.2200	15.2200	-4.277%	50	2,435	+204.205%
2026-03-18	16.2000	16.2000	15.9000	15.9000	-8.883%	42	2,426	+191.195%
2026-03-17	17.4500	17.4500	17.4500	17.4500	-2.786%	10	2,425	+165.330%
2026-03-16	17.5000	17.9500	16.6000	17.9500	+0.391%	84	2,418	+157.939%
2026-03-13	18.8000	18.8000	17.8800	17.8800	-9.468%	2	2,449	+158.949%
2026-03-12	19.8000	20.1000	19.7100	19.7500	-1.003%	52	2,447	+134.430%
2026-03-11	21.2000	21.2000	19.7000	19.9500	-4.591%	82	2,461	+132.080%
2026-03-10	20.5000	21.0000	20.5000	20.9100	-3.418%	52	2,486	+121.425%
2026-03-09	21.1000	21.7000	21.1000	21.6500	-6.074%	71	2,482	+113.857%
2026-03-06	23.0500	23.0500	23.0500	23.0500	-3.958%	50	2,504	+100.868%
2026-03-05	24.0500	24.0500	24.0000	24.0000	+7.143%	2	2,504	+92.917%
2026-03-04	22.4000	22.4000	22.4000	22.4000	+0.448%	50	2,505	+106.696%
2026-03-03	22.3000	22.3000	22.3000	22.3000	+6.190%	1	2,500	+107.623%
2026-03-02	19.8000	21.0000	19.8000	21.0000	+6.061%	85	2,499	+120.476%
2026-02-27	19.5000	19.8000	19.5000	19.8000	-9.589%	41	2,493	+133.838%
2026-02-26	21.9000	21.9000	21.9000	21.9000	+7.353%	1	2,492	+111.416%
2026-02-25	19.5000	20.4000	19.5000	20.4000	+12.397%	21	2,473	+126.961%
2026-02-24	17.8000	18.1500	17.4700	18.1500	+4.611%	3	2,473	+155.096%
2026-02-23	18.0000	18.0000	17.3500	17.3500	-7.368%	42	2,474	+166.859%
2026-02-20	18.9700	19.5400	18.7300	18.7300	-3.503%	29	2,432	+147.197%
2026-02-19	19.2000	19.8400	19.1500	19.4100	+2.698%	45	2,431	+138.537%
2026-02-18	19.1400	19.1400	18.9000	18.9000	-2.828%	31	2,430	+144.974%
2026-02-13	19.4500	19.4500	19.4500	19.4500	-2.261%	1	2,432	+138.046%
2026-02-12	19.8000	20.2900	19.8000	19.9000	-2.211%	6	2,432	+132.663%
2026-02-11	21.2500	21.2500	20.2200	20.3500	-16.255%	6	2,430	+127.518%
2026-02-10	24.3000	24.3000	24.3000	24.3000	+8.482%	2	2,428	+90.535%
2026-02-09	21.3000	22.4000	21.3000	22.4000	+17.277%	9	2,430	+106.696%
2026-02-06	18.3100	19.1000	18.2500	19.1000	+7.303%	13	2,432	+142.408%
2026-02-05	18.8600	19.6200	17.6000	17.8000	-16.038%	19	2,440	+160.112%
2026-02-04	20.4300	21.4500	20.4300	21.2000	+4.433%	15	2,431	+118.396%
2026-02-03	21.2000	21.2000	20.0700	20.3000	-11.931%	39	2,436	+128.079%
2026-02-02	24.3500	24.6500	23.0000	23.0500	-8.713%	25	2,452	+100.868%
2026-01-30	25.0000	25.2500	24.7500	25.2500	-2.885%	33	2,452	+83.366%
2026-01-29	27.9500	27.9500	23.2200	26.0000	-35.291%	71	2,479	+78.077%
2026-01-27	37.1700	40.1800	37.1700	40.1800	+8.565%	58	2,439	+15.231%
2026-01-26	37.7000	37.7000	37.0100	37.0100	+5.532%	2	2,397	+25.101%
2026-01-23	33.5000	36.5100	33.5000	35.0700	+19.897%	3	2,398	+32.022%
2026-01-22	29.1000	29.2500	28.4500	29.2500	+7.735%	7	2,400	+58.291%
2026-01-21	28.3000	28.3000	27.1200	27.1500	-7.966%	7	2,402	+70.534%
2026-01-20	29.0000	29.5000	28.2000	29.5000	-8.923%	3	2,402	+56.949%
2026-01-16	31.8000	32.3900	31.8000	32.3900	+3.814%	2	2,399	+42.945%
2026-01-14	33.4400	33.4400	31.2000	31.2000	-8.504%	38	2,399	+48.397%
2026-01-13	34.6200	34.6500	34.0200	34.1000	-7.588%	8	2,398	+35.777%
2026-01-12	36.9000	36.9000	36.9000	36.9000	+2.159%	1	2,392	+25.474%
2026-01-09	35.5900	36.1200	35.5900	36.1200	-11.471%	35	2,392	+28.184%
2026-01-07	40.9500	40.9500	40.8000	40.8000	+12.552%	22	2,410	+13.480%
2026-01-06	36.2500	36.2500	36.2500	36.2500	+0.694%	1	2,397	+27.724%
2026-01-05	36.3500	36.3500	36.0000	36.0000	-1.099%	5	2,396	+28.611%
2026-01-02	37.5000	37.5000	36.4000	36.4000	-11.907%	76	2,395	+27.198%
2025-12-30	41.3200	41.3200	41.3200	41.3200	+2.480%	3	2,425	+12.052%
2025-12-29	40.7000	40.7000	40.3200	40.3200	-0.444%	3	2,422	+14.831%
2025-12-16	40.5000	40.5000	40.5000	40.5000	-6.250%	2,250	2,422	+14.321%
2025-12-10	43.2000	43.2000	43.2000	43.2000	-11.294%	1	203	+7.176%
2025-12-09	47.6200	48.7000	47.6000	48.7000	+11.723%	3	202	-4.928%
2025-12-03	43.7200	43.7200	43.5900	43.5900	-3.796%	2	202	+6.217%
2025-12-01	45.3300	45.3300	45.3100	45.3100	-4.106%	31	202	+2.185%
2025-11-28	47.4500	47.4500	47.2500	47.2500	+21.778%	22	174	-2.011%
2025-11-25	38.5000	38.8000	38.5000	38.8000	-3.483%	12	194	+19.330%
2025-11-24	40.4700	40.4700	40.2000	40.2000	-2.047%	11	204	+15.174%
2025-11-21	45.1000	45.1000	41.0400	41.0400	-10.608%	9	214	+12.817%
2025-11-20	48.5900	48.5900	45.6500	45.9100	-3.469%	4	218	+0.849%
2025-11-19	46.5900	47.7100	46.5900	47.5600	-6.008%	6	217	-2.649%
2025-11-18	51.3500	51.4800	48.6200	50.6000	-9.562%	49	215	-8.498%
2025-11-17	57.0900	57.0900	55.9500	55.9500	+1.322%	26	216	-17.248%
2025-11-11	55.2200	55.2200	55.2200	55.2200	+8.168%	1	197	-16.154%
2025-11-07	50.3000	51.2000	50.3000	51.0500	-2.873%	4	197	-9.305%
2025-11-06	52.7000	52.7000	52.5600	52.5600	-7.383%	26	198	-11.910%
2025-11-04	55.3500	56.7500	55.3500	56.7500	-1.012%	2	219	-18.414%
2025-11-03	57.3300	57.3300	57.3300	57.3300	-3.485%	25	193	-19.239%
2025-10-31	57.4000	59.4000	57.4000	59.4000	-1.493%	22	193	-22.054%
2025-10-30	64.0000	64.0000	60.2000	60.3000	-11.114%	4	204	-23.217%
2025-10-29	69.6100	69.6100	67.8400	67.8400	-3.086%	14	205	-31.751%
2025-10-28	72.0800	72.0800	69.0000	70.0000	+12.576%	73	215	-33.857%
2025-10-27	62.8000	62.8000	62.1800	62.1800	+8.611%	73	175	-25.539%
2025-10-22	57.2500	57.2500	57.2500	57.2500	+8.019%	1	175	-19.127%
2025-10-13	53.0000	53.0000	53.0000	53.0000	-0.563%	2	175	-12.642%
2025-10-10	53.5000	53.5000	53.3000	53.3000	-4.566%	12	174	-13.133%
2025-10-09	55.7000	55.8500	55.7000	55.8500	-2.870%	2	180	-17.099%
2025-10-07	59.7000	59.7000	57.5000	57.5000	-2.954%	3	181	-19.478%
2025-10-06	54.9200	59.2500	54.9200	59.2500	+14.670%	27	180	-21.857%
2025-10-02	52.6500	52.6500	51.6700	51.6700	-4.403%	21	156	-10.393%
2025-10-01	51.3900	54.0500	51.3900	54.0500	+3.445%	2	135	-14.339%
2025-09-30	52.2500	52.2500	52.2500	52.2500	+2.854%	1	134	-11.388%
2025-09-29	50.8000	50.8000	50.8000	50.8000	+3.992%	9	133	-8.858%
2025-09-26	48.8500	48.8500	48.8500	48.8500	+2.347%	20	133	-5.220%
2025-09-25	48.7200	48.7200	47.7300	47.7300	-2.213%	30	113	-2.996%
2025-09-24	50.4000	50.4000	48.7900	48.8100	-0.893%	21	93	-5.142%
2025-09-23	49.0800	49.2800	48.9100	49.2500	0.000%	83	0	-5.990%