Dark

MSFT20280121C645
MSFT Jan 21 2028 645.00 Call (MSFT280121C00645000)
option OPRA

EOD

Sep 29, 2026

39.85-2.209%(-0.90)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	40.0300	40.0300	37.6900	39.8500	-2.209%	22	311	0.000%
2026-09-28	40.0500	41.5000	39.8500	40.7500	-5.671%	9	311	-2.209%
2026-09-25	39.9300	43.2500	39.9300	43.2000	+20.334%	30	308	-7.755%
2026-09-24	34.7400	35.9000	34.7400	35.9000	-2.020%	3	296	+11.003%
2026-09-23	38.4000	38.4000	36.5500	36.6400	+0.659%	12	297	+8.761%
2026-09-15	36.4000	36.4000	36.4000	36.4000	-5.821%	1	288	+9.478%
2026-09-14	38.7000	38.7500	38.6500	38.6500	+11.867%	4	288	+3.105%
2026-09-10	34.5500	34.5500	34.5500	34.5500	-1.003%	6	288	+15.340%
2026-09-09	34.9000	34.9000	34.9000	34.9000	-3.485%	2	282	+14.183%
2026-09-04	37.0000	37.0000	36.1600	36.1600	-5.464%	2	285	+10.205%
2026-09-01	38.2500	38.2500	38.2500	38.2500	-10.317%	19	285	+4.183%
2026-08-31	42.3000	42.8000	42.2500	42.6500	-5.222%	9	266	-6.565%
2026-08-28	45.0000	45.0000	45.0000	45.0000	+7.914%	2	266	-11.444%
2026-08-27	39.7700	41.8000	39.7700	41.7000	+18.803%	13	265	-4.436%
2026-08-24	36.0000	36.0500	35.1000	35.1000	-21.212%	14	267	+13.533%
2026-08-07	45.0000	45.0000	44.4000	44.5500	+8.659%	6	262	-10.550%
2026-08-04	40.4600	41.0000	40.4600	41.0000	+7.895%	3	259	-2.805%
2026-08-03	36.7500	38.5500	36.7500	38.0000	+39.757%	22	259	+4.868%
2026-07-30	26.5800	27.3800	26.5800	27.1900	+53.616%	19	252	+46.561%
2026-07-27	17.7000	17.7000	17.7000	17.7000	-6.842%	1	253	+125.141%
2026-07-17	19.7000	19.7000	19.0000	19.0000	+17.067%	2	253	+109.737%
2026-07-09	16.2300	16.2300	16.2300	16.2300	-20.246%	1	255	+145.533%
2026-07-07	20.3500	20.3500	20.3500	20.3500	+4.359%	44	254	+95.823%
2026-07-02	19.5000	19.5000	19.5000	19.5000	+21.495%	20	197	+104.359%
2026-06-26	16.6000	16.6000	15.9400	16.0500	+18.015%	16	197	+148.287%
2026-06-25	13.6000	13.6000	13.6000	13.6000	-35.697%	1	193	+193.015%
2026-06-15	21.1500	21.1500	21.1500	21.1500	+12.800%	1	193	+88.416%
2026-06-12	18.8000	18.8000	18.7500	18.7500	-9.639%	2	193	+112.533%
2026-06-10	20.5000	20.7500	20.5000	20.7500	0.000%	11	193	+92.048%
2026-06-09	21.5500	21.6000	20.7500	20.7500	-14.819%	154	182	+92.048%
2026-06-05	24.3000	24.3600	24.3000	24.3600	-32.707%	2	32	+63.588%
2026-06-01	36.2000	36.2000	36.2000	36.2000	+33.826%	1	33	+10.083%
2026-05-29	27.2500	27.2500	27.0000	27.0500	+84.516%	6	32	+47.320%
2026-04-14	14.6600	14.6600	14.6600	14.6600	+50.513%	2	32	+171.828%
2026-03-31	10.0400	10.0400	9.7300	9.7400	+2.526%	4	30	+309.138%
2026-03-27	9.5000	9.5000	9.5000	9.5000	-3.061%	1	29	+319.474%
2026-03-26	9.9000	9.9000	9.8000	9.8000	-5.314%	2	28	+306.633%
2026-03-25	10.4000	10.4000	10.3500	10.3500	-37.613%	2	27	+285.024%
2026-02-13	17.0100	17.3200	16.3400	16.5900	-4.983%	46	29	+140.205%
2026-02-12	16.8800	17.4600	16.8800	17.4600	-11.818%	2	29	+128.236%
2026-02-02	19.8000	19.8000	19.8000	19.8000	-35.652%	1	28	+101.263%
2026-01-23	30.4300	30.7700	30.4300	30.7700	+23.376%	4	27	+29.509%
2026-01-22	24.9400	24.9400	24.9400	24.9400	-9.177%	1	28	+59.783%
2026-01-16	27.0000	27.4600	27.0000	27.4600	-5.506%	3	25	+45.120%
2026-01-13	28.9800	29.1500	28.9100	29.0600	-5.126%	4	25	+37.130%
2026-01-12	31.6800	31.8300	30.5700	30.6300	-3.162%	64	25	+30.101%
2026-01-09	30.4300	32.0100	30.4300	31.6300	+0.700%	70	21	+25.988%
2026-01-08	31.4300	31.8800	31.3500	31.4100	-10.129%	16	21	+26.870%
2026-01-07	34.9000	35.0000	34.8500	34.9500	+9.595%	14	18	+14.020%
2026-01-06	30.2500	31.8900	30.2500	31.8900	+3.640%	13	11	+24.961%
2026-01-05	30.8200	31.0100	30.6500	30.7700	+0.819%	10	10	+29.509%
2026-01-02	32.1200	32.1200	30.5200	30.5200	-10.314%	8	9	+30.570%
2025-12-31	34.0800	34.6900	33.7600	34.0300	-2.882%	78	13	+17.103%
2025-12-30	35.2200	35.2200	35.0400	35.0400	+0.143%	2	13	+13.727%
2025-12-29	35.3000	35.5600	34.4200	34.9900	-1.906%	12	13	+13.890%
2025-12-26	35.3800	35.8500	35.3200	35.6700	-0.084%	86	15	+11.719%
2025-12-22	35.9800	36.2500	35.5700	35.7000	+3.508%	20	19	+11.625%
2025-12-17	34.3800	35.1500	34.3700	34.4900	-6.733%	14	17	+15.541%
2025-12-12	36.9000	37.0200	36.9000	36.9800	-3.798%	4	16	+7.761%
2025-12-11	37.0400	38.9100	37.0400	38.4400	+2.507%	16	16	+3.668%
2025-12-10	37.5000	37.5000	37.5000	37.5000	-7.178%	1	16	+6.267%
2025-12-08	40.6100	40.6100	40.4000	40.4000	+10.867%	2	15	-1.361%
2025-12-04	36.4200	36.4400	36.4200	36.4400	-3.393%	2	15	+9.358%
2025-12-03	35.8000	37.7200	35.0800	37.7200	-5.035%	8	14	+5.647%
2025-12-02	39.7300	40.5300	39.6700	39.7200	-3.334%	12	15	+0.327%
2025-11-28	40.2200	41.5400	40.2200	41.0900	+3.580%	16	13	-3.018%
2025-11-26	38.3500	40.2000	37.4000	39.6700	+18.951%	30	13	+0.454%
2025-11-25	33.3500	33.3500	33.3500	33.3500	-19.639%	8	13	+19.490%
2025-11-19	41.5000	41.5000	41.5000	41.5000	-4.046%	3	13	-3.976%
2025-11-18	43.8300	43.8300	43.2500	43.2500	-13.344%	2	15	-7.861%
2025-11-12	48.0000	50.0600	45.4000	49.9100	+3.505%	12	14	-20.156%
2025-11-11	48.2400	48.2400	48.2200	48.2200	-7.126%	3	13	-17.358%
2025-10-31	51.9200	51.9200	51.9200	51.9200	-14.493%	8	10	-23.247%
2025-10-28	59.2500	60.7200	59.2500	60.7200	+21.659%	10	2	-34.371%
2025-10-22	49.9100	49.9100	49.9100	49.9100	+14.420%	8	10	-20.156%
2025-10-14	43.6200	43.6200	43.6200	43.6200	-4.864%	2	2	-8.643%
2025-10-13	45.6000	45.8500	45.6000	45.8500	0.000%	4	0	-13.086%