Dark

MSFT20280121C630
MSFT Jan 21 2028 630.00 Call (MSFT280121C00630000)
option OPRA

EOD

Sep 29, 2026

44.04-0.922%(-0.41)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	44.2200	44.2200	44.0400	44.0400	-0.922%	2	1,210	0.000%
2026-09-28	45.3000	45.3000	44.4500	44.4500	-4.285%	10	1,210	-0.922%
2026-09-25	46.6500	46.6800	46.4400	46.4400	+15.379%	6	1,210	-5.168%
2026-09-23	40.1200	40.2500	40.1200	40.2500	+2.915%	6	1,205	+9.416%
2026-09-22	39.1100	39.1100	39.1100	39.1100	+6.219%	4	1,205	+12.605%
2026-09-21	36.8200	36.8200	36.8200	36.8200	-2.696%	5	1,205	+19.609%
2026-09-16	37.8400	37.8400	37.8400	37.8400	-6.452%	1	1,201	+16.385%
2026-09-15	40.0000	40.4500	40.0000	40.4500	-5.158%	3	1,201	+8.875%
2026-09-14	41.7000	42.7000	41.3500	42.6500	+11.942%	11	1,203	+3.259%
2026-09-09	38.1000	38.1000	38.1000	38.1000	-18.153%	3	1,206	+15.591%
2026-09-03	44.2000	46.5500	44.2000	46.5500	+0.758%	3	1,206	-5.392%
2026-08-31	46.8500	46.8500	46.0500	46.2000	-8.041%	7	1,204	-4.675%
2026-08-28	50.1200	50.2400	50.1200	50.2400	+11.397%	26	1,202	-12.341%
2026-08-27	45.5000	45.5000	45.1000	45.1000	+14.904%	7	1,176	-2.350%
2026-08-24	39.3500	39.3500	39.2500	39.2500	+7.153%	3	1,176	+12.204%
2026-08-20	36.6000	36.6300	35.7500	36.6300	-0.055%	17	1,176	+20.229%
2026-08-18	36.6500	36.6500	36.6500	36.6500	-2.656%	4	1,176	+20.164%
2026-08-17	37.6500	37.6500	37.6500	37.6500	-12.686%	1	1,176	+16.972%
2026-08-14	42.7000	43.1200	42.7000	43.1200	-7.089%	2	1,177	+2.134%
2026-08-11	46.3000	46.7500	46.3000	46.4100	-0.727%	8	1,177	-5.107%
2026-08-07	48.1100	48.6000	46.7500	46.7500	+5.937%	9	1,172	-5.797%
2026-08-05	45.5000	45.5000	42.4700	44.1300	-3.224%	46	1,169	-0.204%
2026-08-04	42.0000	45.8000	42.0000	45.6000	+8.314%	8	1,169	-3.421%
2026-08-03	40.0000	42.2500	40.0000	42.1000	+41.275%	6	1,169	+4.608%
2026-07-30	28.2500	30.0000	28.2500	29.8000	+49.000%	25	1,167	+47.785%
2026-07-28	19.9500	20.0000	19.9500	20.0000	+9.951%	2	1,162	+120.200%
2026-07-23	18.1900	18.1900	18.1900	18.1900	-18.430%	1	1,162	+142.111%
2026-07-21	22.3000	22.3000	22.3000	22.3000	-6.224%	8	1,163	+97.489%
2026-07-16	23.7300	23.7800	23.7300	23.7800	+25.356%	2	1,163	+85.198%
2026-07-08	18.5300	18.9700	18.5300	18.9700	-8.622%	16	1,163	+132.156%
2026-07-06	20.8000	20.8000	20.7600	20.7600	-6.906%	2	1,163	+112.139%
2026-07-02	20.7500	22.3000	20.7000	22.3000	+5.437%	16	1,157	+97.489%
2026-07-01	20.9500	21.1500	20.9500	21.1500	+17.500%	6	1,157	+108.227%
2026-06-26	18.0000	18.0000	18.0000	18.0000	+21.212%	1	1,156	+144.667%
2026-06-25	14.8500	14.8500	14.8500	14.8500	-6.309%	1	1,156	+196.566%
2026-06-24	15.8500	15.8500	15.8500	15.8500	-17.016%	1	1,156	+177.855%
2026-06-18	19.3500	19.3500	19.1000	19.1000	+3.917%	7	1,155	+130.576%
2026-06-17	19.7600	19.7600	18.3800	18.3800	-16.833%	2	1,155	+139.608%
2026-06-15	22.5500	22.5500	22.1000	22.1000	+11.167%	2	1,155	+99.276%
2026-06-12	19.8800	19.8800	19.8800	19.8800	-7.535%	1	1,155	+121.529%
2026-06-10	22.5000	22.5000	21.5000	21.5000	-4.867%	20	1,155	+104.837%
2026-06-09	23.0000	23.0000	22.6000	22.6000	-12.062%	17	1,136	+94.867%
2026-06-08	25.6600	25.7000	25.5000	25.7000	-9.379%	6	1,121	+71.362%
2026-06-03	27.6400	28.3600	27.6400	28.3600	-12.469%	7	1,121	+55.289%
2026-06-02	32.7400	32.7400	32.4000	32.4000	+20.000%	41	1,117	+35.926%
2026-05-29	27.0000	27.0000	27.0000	27.0000	+10.656%	1	1,101	+63.111%
2026-05-28	24.4000	24.4000	24.4000	24.4000	+19.082%	1	1,101	+80.492%
2026-05-27	20.4900	20.4900	20.4900	20.4900	-3.758%	1	1,100	+114.934%
2026-05-26	21.5000	21.5000	21.2900	21.2900	-1.526%	3	1,101	+106.858%
2026-05-18	22.0000	22.0000	21.6200	21.6200	+8.100%	6	1,101	+103.700%
2026-05-15	20.0000	20.0000	20.0000	20.0000	+8.225%	2	1,101	+120.200%
2026-05-14	18.5000	18.5000	18.4800	18.4800	+13.374%	2	1,102	+138.312%
2026-05-13	16.3000	16.3000	16.3000	16.3000	-12.601%	1	1,102	+170.184%
2026-05-08	18.6500	18.6500	18.6500	18.6500	+3.039%	3	1,102	+136.139%
2026-05-06	17.5000	18.1000	17.5000	18.1000	-7.179%	5	1,105	+143.315%
2026-05-01	19.5000	19.5000	19.5000	19.5000	-18.239%	2	1,105	+125.846%
2026-04-29	23.8500	23.8500	23.8500	23.8500	+8.360%	1	1,105	+84.654%
2026-04-24	21.8500	22.0100	21.8500	22.0100	+7.366%	8	1,105	+100.091%
2026-04-20	20.5000	20.5000	20.5000	20.5000	+23.123%	3	1,100	+114.829%
2026-04-14	16.6500	16.6500	16.6500	16.6500	+42.308%	5	1,100	+164.505%
2026-04-10	11.7000	11.7000	11.7000	11.7000	+11.006%	5	1,100	+276.410%
2026-04-09	10.5400	10.5400	10.5400	10.5400	-10.298%	1	1,100	+317.837%
2026-04-08	11.7500	11.7500	11.7500	11.7500	+9.813%	3	1,100	+274.809%
2026-04-07	10.8500	10.8500	10.7000	10.7000	-6.550%	252	1,100	+311.589%
2026-04-06	11.4500	11.4500	11.4500	11.4500	+10.628%	1	850	+284.629%
2026-03-30	10.3500	10.3500	10.3500	10.3500	-4.167%	2	849	+325.507%
2026-03-26	10.8000	10.8000	10.8000	10.8000	-6.494%	1	849	+307.778%
2026-03-25	11.6000	11.6000	11.5500	11.5500	-6.326%	2	848	+281.299%
2026-03-24	12.3300	12.3300	12.3300	12.3300	-9.670%	1	846	+257.178%
2026-03-23	13.6500	13.6500	13.6500	13.6500	-4.211%	1	847	+222.637%
2026-03-19	13.8800	14.2500	13.8800	14.2500	-15.979%	7	846	+209.053%
2026-03-13	16.9800	16.9800	16.9600	16.9600	-11.528%	13	847	+159.670%
2026-03-10	19.1700	19.1700	19.1700	19.1700	+0.366%	2	860	+129.734%
2026-03-03	19.1000	19.1000	19.1000	19.1000	-2.302%	10	860	+130.576%
2026-03-02	19.5500	19.5500	19.5500	19.5500	+5.108%	10	860	+125.269%
2026-02-27	18.6000	18.6000	18.6000	18.6000	-8.012%	2	851	+136.774%
2026-02-26	20.2200	20.2200	20.2200	20.2200	+19.645%	1	851	+117.804%
2026-02-24	16.9000	16.9000	16.9000	16.9000	+7.643%	1	851	+160.592%
2026-02-23	15.9500	15.9500	15.7000	15.7000	-11.549%	8	851	+180.510%
2026-02-18	17.7500	17.7500	17.7500	17.7500	+2.899%	2	849	+148.113%
2026-02-17	18.3000	18.3000	17.2500	17.2500	-8.730%	12	849	+155.304%
2026-02-13	18.9000	18.9000	18.9000	18.9000	+4.883%	1	849	+133.016%
2026-02-12	18.0200	18.0200	18.0200	18.0200	-12.736%	1	849	+144.395%
2026-02-10	20.6500	20.6500	20.6500	20.6500	+0.634%	2	849	+113.269%
2026-02-09	20.5200	20.5200	20.5200	20.5200	+17.593%	800	847	+114.620%
2026-02-06	17.3800	17.4500	17.3800	17.4500	-4.540%	6	64	+152.378%
2026-02-05	18.2400	18.2800	18.2300	18.2800	-8.141%	4	63	+140.919%
2026-02-04	19.8100	19.9000	19.8100	19.9000	+3.646%	2	63	+121.307%
2026-02-03	19.2000	19.2000	19.2000	19.2000	-18.298%	8	63	+129.375%
2026-01-30	23.6000	24.4000	23.5000	23.5000	+0.858%	14	63	+87.404%
2026-01-29	24.7000	24.7000	21.8500	23.3000	-33.807%	35	66	+89.013%
2026-01-26	35.2000	35.2000	35.2000	35.2000	+33.891%	2	56	+25.114%
2026-01-22	27.1600	27.1600	26.2900	26.2900	-5.771%	5	56	+67.516%
2026-01-20	27.8200	27.9000	27.8200	27.9000	-3.793%	3	54	+57.849%
2026-01-16	29.4200	29.4200	29.0000	29.0000	-2.027%	2	52	+51.862%
2026-01-15	29.6000	29.6000	29.6000	29.6000	+2.069%	1	52	+48.784%
2026-01-14	30.4000	30.4000	29.0000	29.0000	-12.624%	2	52	+51.862%
2026-01-13	33.1900	33.1900	33.1900	33.1900	-4.075%	5	52	+32.691%
2026-01-12	34.6000	34.6000	34.6000	34.6000	-1.509%	1	49	+27.283%
2026-01-08	35.1300	35.1300	35.1300	35.1300	-4.408%	1	48	+25.363%
2026-01-07	36.7500	36.7500	36.7500	36.7500	+8.088%	1	49	+19.837%
2026-01-06	34.0000	34.0000	34.0000	34.0000	+0.592%	1	48	+29.529%
2026-01-05	33.8000	33.8000	33.8000	33.8000	-16.150%	1	46	+30.296%
2025-12-18	40.3100	40.3100	40.3100	40.3100	+7.637%	4	46	+9.253%
2025-12-15	37.4500	37.4500	37.4500	37.4500	-9.954%	20	44	+17.597%
2025-12-05	41.5900	41.5900	41.5900	41.5900	+3.329%	1	30	+5.891%
2025-12-04	40.2500	40.2500	40.2500	40.2500	-1.106%	1	30	+9.416%
2025-12-03	40.7000	40.7000	40.7000	40.7000	+7.246%	1	31	+8.206%
2025-11-24	37.9500	37.9500	37.9500	37.9500	-5.006%	1	30	+16.047%
2025-11-21	39.9500	39.9500	39.9500	39.9500	-17.373%	5	29	+10.238%
2025-11-18	48.6700	48.6800	48.3500	48.3500	-7.957%	26	34	-8.914%
2025-11-17	52.5300	52.5300	52.5300	52.5300	+1.019%	1	46	-16.162%
2025-11-14	52.0000	52.0000	52.0000	52.0000	+1.961%	3	47	-15.308%
2025-11-10	50.7300	51.0000	50.2500	51.0000	+4.401%	4	47	-13.647%
2025-11-06	49.6300	49.6300	48.8500	48.8500	-16.709%	26	46	-9.846%
2025-10-30	59.5000	59.5000	58.6500	58.6500	-10.211%	6	20	-24.910%
2025-10-29	65.3200	65.3200	65.3200	65.3200	+0.492%	1	15	-32.578%
2025-10-28	65.5100	65.6000	65.0000	65.0000	+9.244%	5	14	-32.246%
2025-10-27	59.5100	59.5100	59.5000	59.5000	+10.801%	12	6	-25.983%
2025-10-22	53.7000	53.7000	53.7000	53.7000	+7.400%	1	6	-17.989%
2025-10-13	50.0000	50.0000	50.0000	50.0000	-4.943%	1	5	-11.920%
2025-10-09	52.6000	52.6000	52.6000	52.6000	-3.398%	2	4	-16.274%
2025-10-08	54.4500	54.4500	54.4500	54.4500	0.000%	3	3	-19.118%
2025-10-07	54.4500	54.4500	54.4500	54.4500	0.000%	3	3	-19.118%