Dark

MSFT20280121C640
MSFT Jan 21 2028 640.00 Call (MSFT280121C00640000)
option OPRA

EOD

Sep 28, 2026

41.90-4.773%(-2.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	42.7000	42.7000	41.9000	41.9000	-4.773%	10	382	0.000%
2026-09-25	42.9400	44.0500	42.9400	44.0000	+26.619%	23	375	-4.773%
2026-09-24	34.7500	34.7500	34.7500	34.7500	-7.703%	21	371	+20.576%
2026-09-23	37.9500	37.9500	37.6500	37.6500	+2.226%	4	371	+11.288%
2026-09-22	36.8300	36.8300	36.8300	36.8300	-3.079%	4	370	+13.766%
2026-09-15	38.0000	38.0000	38.0000	38.0000	+4.972%	1	370	+10.263%
2026-09-09	36.2000	36.2000	36.2000	36.2000	-3.928%	1	369	+15.746%
2026-09-04	37.6800	37.6800	37.6800	37.6800	-12.939%	1	368	+11.200%
2026-09-03	42.4500	43.2800	42.4500	43.2800	+10.352%	6	368	-3.189%
2026-09-01	39.2900	39.2900	39.2200	39.2200	-4.852%	10	362	+6.833%
2026-08-27	41.7700	41.7700	41.2200	41.2200	+8.904%	5	362	+1.650%
2026-08-26	37.8500	37.8500	37.8500	37.8500	+3.444%	14	362	+10.700%
2026-08-24	37.1000	37.1500	36.5500	36.5900	+6.212%	8	368	+14.512%
2026-08-21	34.8500	34.8500	34.4500	34.4500	-0.116%	2	368	+21.626%
2026-08-20	34.5000	34.5000	34.1500	34.4900	-24.530%	33	368	+21.484%
2026-08-07	45.6000	45.7000	45.6000	45.7000	-0.760%	5	368	-8.315%
2026-08-06	43.3500	46.0500	43.3500	46.0500	+11.044%	6	367	-9.012%
2026-08-05	40.3000	41.9000	40.3000	41.4700	-5.428%	3	365	+1.037%
2026-08-04	37.6500	43.8500	37.6500	43.8500	+10.872%	20	366	-4.447%
2026-08-03	37.3500	39.6500	37.3500	39.5500	+41.049%	17	365	+5.942%
2026-07-30	27.3300	28.6500	27.3300	28.0400	+59.047%	21	361	+49.429%
2026-07-29	17.6300	17.6300	17.6300	17.6300	+1.966%	1	357	+137.663%
2026-07-23	17.2900	17.2900	17.2900	17.2900	-5.879%	1	356	+142.337%
2026-07-08	18.3700	18.3700	18.3700	18.3700	-10.171%	1	355	+128.089%
2026-07-02	20.4500	20.4500	20.4500	20.4500	+5.685%	18	337	+104.890%
2026-07-01	19.3500	19.3500	19.3500	19.3500	+25.649%	1	337	+116.537%
2026-06-24	15.4000	15.4000	15.4000	15.4000	-3.750%	1	337	+172.078%
2026-06-22	16.0000	16.0000	16.0000	16.0000	-5.882%	1	337	+161.875%
2026-06-17	18.6900	18.6900	17.0000	17.0000	-11.458%	3	336	+146.471%
2026-06-12	19.2500	19.2500	19.2000	19.2000	+6.253%	2	336	+118.229%
2026-06-11	19.9500	20.0000	18.0700	18.0700	-14.764%	5	336	+131.876%
2026-06-10	20.7800	21.5500	20.7800	21.2000	-1.166%	26	336	+97.642%
2026-06-09	22.4000	22.4000	21.4500	21.4500	-10.625%	253	311	+95.338%
2026-06-08	24.2400	24.2400	22.7500	24.0000	-13.978%	13	196	+74.583%
2026-06-04	27.9000	27.9000	27.9000	27.9000	+3.066%	1	196	+50.179%
2026-06-03	27.1000	27.1000	27.0700	27.0700	-16.938%	6	196	+54.784%
2026-06-02	32.5900	32.5900	32.5900	32.5900	-2.803%	1	195	+28.567%
2026-06-01	33.5300	33.5300	33.5300	33.5300	+19.750%	5	195	+24.963%
2026-05-29	27.7000	28.0000	27.7000	28.0000	+62.319%	2	191	+49.643%
2026-05-14	17.2500	17.2500	17.2500	17.2500	+3.170%	2	190	+142.899%
2026-04-30	16.4500	16.7200	16.4500	16.7200	-22.949%	15	190	+150.598%
2026-04-28	21.7000	21.7000	21.7000	21.7000	+0.696%	2	194	+93.088%
2026-04-27	22.2500	22.2500	21.5500	21.5500	+11.658%	4	194	+94.432%
2026-04-23	20.1500	20.1500	19.3000	19.3000	+3.763%	6	193	+117.098%
2026-04-15	18.6000	18.6000	18.6000	18.6000	+84.707%	1	197	+125.269%
2026-04-09	10.0700	10.0700	10.0700	10.0700	+0.700%	4	197	+316.087%
2026-04-07	10.0000	10.0000	10.0000	10.0000	-6.103%	1	193	+319.000%
2026-04-06	10.6500	10.6500	10.6500	10.6500	+2.899%	1	193	+293.427%
2026-03-31	10.3400	10.3500	10.1100	10.3500	+3.500%	5	192	+304.831%
2026-03-30	9.9500	10.0000	9.9500	10.0000	-6.542%	3	196	+319.000%
2026-03-25	10.7000	10.7000	10.7000	10.7000	-4.464%	2	196	+291.589%
2026-03-24	11.4900	11.4900	11.1500	11.2000	-9.968%	41	194	+274.107%
2026-03-23	12.5500	12.5500	12.3200	12.4400	-2.355%	17	218	+236.817%
2026-03-20	12.7400	12.7400	12.7400	12.7400	-15.629%	1	230	+228.885%
2026-03-17	15.7800	15.7800	15.1000	15.1000	-16.804%	2	229	+177.483%
2026-03-10	18.1500	18.1500	18.1500	18.1500	-1.359%	1	229	+130.854%
2026-03-09	18.4000	18.4000	18.4000	18.4000	-13.167%	1	229	+127.717%
2026-03-05	21.1900	21.1900	21.1900	21.1900	+3.974%	1	228	+97.735%
2026-03-04	20.3800	20.3800	20.3800	20.3800	+18.557%	1	229	+105.594%
2026-02-25	17.1900	17.1900	17.1900	17.1900	+8.113%	1	228	+143.746%
2026-02-24	16.0000	16.0200	15.8000	15.9000	-3.049%	94	228	+163.522%
2026-02-20	16.4000	16.4000	16.4000	16.4000	-4.373%	1	218	+155.488%
2026-02-13	17.1500	17.1500	17.1500	17.1500	-4.190%	2	218	+144.315%
2026-02-12	17.0000	17.9300	17.0000	17.9000	-11.386%	3	218	+134.078%
2026-02-10	20.2000	20.2000	20.2000	20.2000	+5.154%	1	215	+107.426%
2026-02-09	17.7800	19.2100	17.7800	19.2100	+23.616%	2	215	+118.116%
2026-02-05	17.0000	17.1300	15.5400	15.5400	-17.296%	6	213	+169.627%
2026-02-04	18.2500	18.8300	18.2500	18.7900	+4.505%	3	209	+122.991%
2026-02-03	17.9800	17.9800	17.9800	17.9800	-8.545%	1	209	+133.037%
2026-02-02	21.0000	21.6500	19.6600	19.6600	-9.775%	20	209	+113.123%
2026-01-30	22.9300	22.9300	21.7900	21.7900	-3.797%	3	214	+92.290%
2026-01-29	23.6500	23.6500	20.8500	22.6500	-12.514%	24	212	+84.989%
2026-01-22	25.8900	25.8900	25.8900	25.8900	+9.148%	1	213	+61.839%
2026-01-21	23.7200	23.7200	23.7200	23.7200	-5.120%	1	213	+76.644%
2026-01-20	25.0000	25.0000	25.0000	25.0000	-9.256%	1	212	+67.600%
2026-01-16	27.5500	27.5500	27.5500	27.5500	+1.027%	1	210	+52.087%
2026-01-14	29.0500	29.0500	27.2700	27.2700	-15.833%	2	210	+53.649%
2026-01-12	32.4000	32.4000	32.4000	32.4000	-1.280%	1	212	+29.321%
2026-01-08	32.8200	32.8200	32.8200	32.8200	-9.287%	2	211	+27.666%
2026-01-07	36.1800	36.1800	36.1800	36.1800	+13.417%	25	211	+15.810%
2026-01-06	31.9000	31.9000	31.9000	31.9000	+0.157%	1	189	+31.348%
2026-01-05	31.8500	31.8500	31.8500	31.8500	+0.442%	1	189	+31.554%
2026-01-02	31.7100	31.7100	31.7100	31.7100	-10.927%	1	189	+32.135%
2025-12-29	35.6000	35.6000	35.6000	35.6000	-2.492%	1	189	+17.697%
2025-12-26	36.6300	36.6700	36.5100	36.5100	-1.511%	12	190	+14.763%
2025-12-23	37.2200	37.2200	37.0700	37.0700	-2.164%	41	190	+13.029%
2025-12-18	37.8400	37.9500	37.7500	37.8900	-10.404%	10	149	+10.583%
2025-12-08	42.2900	42.2900	42.2900	42.2900	+7.526%	1	145	-0.922%
2025-11-26	39.3300	39.3300	39.3300	39.3300	+15.676%	1	145	+6.534%
2025-11-25	34.4000	34.4000	34.0000	34.0000	-9.454%	9	145	+23.235%
2025-11-21	37.5500	37.5500	37.5500	37.5500	-7.558%	1	141	+11.585%
2025-11-20	40.6200	40.6200	40.6200	40.6200	-11.445%	1	141	+3.151%
2025-11-18	44.3800	45.8900	44.0100	45.8700	-10.129%	26	140	-8.655%
2025-11-17	51.0400	51.0400	51.0400	51.0400	+11.150%	1	140	-17.908%
2025-11-06	47.8700	47.8700	45.7100	45.9200	-7.475%	11	141	-8.754%
2025-11-04	50.0000	50.0000	49.6300	49.6300	-5.503%	11	132	-15.575%
2025-10-31	52.3800	52.5500	51.8000	52.5200	-1.832%	57	122	-20.221%
2025-10-30	55.4700	55.6000	53.5000	53.5000	-3.760%	94	130	-21.682%
2025-10-27	55.5000	55.5900	55.5000	55.5900	+8.215%	50	64	-24.627%
2025-10-23	51.3700	51.3700	51.3700	51.3700	+0.058%	7	64	-18.435%
2025-10-22	51.3400	51.3400	51.3400	51.3400	+8.725%	8	57	-18.387%
2025-10-13	47.3700	47.3700	47.1000	47.2200	-4.894%	4	65	-11.266%
2025-10-09	49.5500	49.6500	49.5500	49.6500	-1.115%	2	65	-15.609%
2025-10-07	50.2100	50.2100	50.2100	50.2100	+1.148%	1	65	-16.550%
2025-10-06	49.6400	49.6400	49.6400	49.6400	+8.384%	1	64	-15.592%
2025-10-02	45.8000	45.8000	45.8000	45.8000	+2.346%	50	63	-8.515%
2025-09-29	44.7500	44.7500	44.7500	44.7500	+5.542%	4	13	-6.369%
2025-09-25	42.7000	42.7000	42.2000	42.4000	-0.633%	10	9	-1.179%
2025-09-24	42.6700	42.6700	42.6700	42.6700	-3.243%	1	2	-1.805%
2025-09-23	44.1000	44.1000	43.9500	44.1000	0.000%	4	0	-4.989%