Dark

MSFT20280121C660
MSFT Jan 21 2028 660.00 Call (MSFT280121C00660000)
option OPRA

EOD

Sep 29, 2026

36.50-3.821%(-1.45)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	36.5500	36.5500	36.5000	36.5000	-3.821%	6	299	0.000%
2026-09-28	37.9500	37.9500	37.9500	37.9500	-5.243%	3	293	-3.821%
2026-09-25	37.9500	40.0500	37.9500	40.0500	+21.844%	6	292	-8.864%
2026-09-23	33.5400	33.5400	32.8700	32.8700	+0.612%	6	296	+11.044%
2026-09-22	32.2700	32.7100	31.8000	32.6700	-3.056%	112	292	+11.723%
2026-09-15	33.7000	33.7000	33.7000	33.7000	-4.261%	1	325	+8.309%
2026-09-14	35.2000	35.2000	35.2000	35.2000	-5.070%	1	325	+3.693%
2026-09-03	38.3900	38.4000	37.0800	37.0800	+5.731%	14	325	-1.564%
2026-09-01	35.0100	35.0700	35.0100	35.0700	-10.536%	10	326	+4.078%
2026-08-31	38.8000	39.2000	38.7000	39.2000	-5.769%	5	326	-6.888%
2026-08-28	40.1000	42.1700	40.1000	41.6000	+23.810%	52	325	-12.260%
2026-08-26	33.6000	33.6000	33.6000	33.6000	+4.025%	1	335	+8.631%
2026-08-25	32.3000	32.3000	32.3000	32.3000	-1.524%	1	336	+13.003%
2026-08-24	32.8000	32.8000	32.8000	32.8000	+8.609%	1	335	+11.280%
2026-08-21	31.0500	31.0500	30.2000	30.2000	-2.360%	2	334	+20.861%
2026-08-18	30.9300	30.9300	30.9300	30.9300	-22.675%	1	335	+18.008%
2026-08-06	40.0000	40.0000	40.0000	40.0000	+7.383%	10	335	-8.750%
2026-08-05	37.2500	37.2500	37.2500	37.2500	-3.497%	15	344	-2.013%
2026-08-04	35.3000	38.6000	35.3000	38.6000	+9.815%	41	351	-5.440%
2026-08-03	32.8400	35.1500	32.8400	35.1500	+50.923%	5	311	+3.841%
2026-07-30	23.2900	23.2900	23.2900	23.2900	+43.765%	8	309	+56.720%
2026-07-28	16.2000	16.2000	16.2000	16.2000	-1.220%	10	309	+125.309%
2026-07-27	16.4000	16.4000	16.4000	16.4000	+4.994%	2	309	+122.561%
2026-07-24	15.6000	15.6200	15.6000	15.6200	-18.646%	15	309	+133.675%
2026-07-21	19.0400	19.2000	19.0400	19.2000	+4.065%	10	324	+90.104%
2026-07-15	18.2800	18.4600	18.2800	18.4500	+0.600%	4	314	+97.832%
2026-07-13	18.3500	18.3500	18.3400	18.3400	+10.482%	2	313	+99.019%
2026-07-10	16.5500	16.6000	16.5000	16.6000	+6.479%	29	313	+119.880%
2026-07-09	15.5900	15.5900	15.5900	15.5900	-15.272%	10	296	+134.124%
2026-07-02	18.6000	18.6000	18.4000	18.4000	+1.099%	15	315	+98.370%
2026-07-01	16.4500	18.2000	16.4500	18.2000	+19.344%	3	315	+100.549%
2026-06-30	14.9100	15.2500	14.8100	15.2500	+4.096%	8	317	+139.344%
2026-06-29	14.6500	14.6500	14.6500	14.6500	+1.384%	10	317	+149.147%
2026-06-26	15.0000	15.4500	14.4500	14.4500	+14.683%	15	317	+152.595%
2026-06-25	13.2000	13.5000	12.2000	12.6000	-10.954%	33	303	+189.683%
2026-06-22	14.1500	14.1500	14.1500	14.1500	-17.348%	28	314	+157.951%
2026-06-18	17.1200	17.1200	17.1200	17.1200	-3.820%	1	287	+113.201%
2026-06-12	17.8000	17.8000	17.8000	17.8000	-18.535%	2	287	+105.056%
2026-06-05	22.8000	22.8000	21.8500	21.8500	-11.538%	9	287	+67.048%
2026-06-04	24.7900	24.7900	24.7000	24.7000	-11.786%	2	296	+47.773%
2026-06-02	28.8500	28.8500	27.8000	28.0000	+31.765%	44	296	+30.357%
2026-05-28	21.2500	21.2500	21.2500	21.2500	+14.865%	1	267	+71.765%
2026-05-26	18.4000	18.5000	18.4000	18.5000	-0.538%	2	266	+97.297%
2026-05-19	18.6000	18.6000	18.6000	18.6000	+25.000%	1	268	+96.237%
2026-05-14	14.8800	14.8800	14.8800	14.8800	+4.275%	1	269	+145.296%
2026-05-13	14.2700	14.2700	14.2700	14.2700	+0.140%	9	265	+155.781%
2026-05-12	14.9000	14.9000	14.1700	14.2500	-12.951%	40	265	+156.140%
2026-05-07	16.3700	16.3700	16.3700	16.3700	-16.904%	1	265	+122.969%
2026-04-27	19.4500	20.1500	19.4500	19.7000	+18.318%	181	264	+85.279%
2026-04-15	16.6500	16.6500	16.6500	16.6500	+19.784%	3	111	+119.219%
2026-04-14	14.0000	14.0000	13.5000	13.9000	+39.698%	32	111	+162.590%
2026-04-13	10.1500	10.1500	9.9500	9.9500	+11.798%	11	91	+266.834%
2026-04-09	8.8000	8.9000	8.8000	8.9000	+0.565%	6	81	+310.112%
2026-04-07	8.8300	8.8500	8.8300	8.8500	-4.839%	3	87	+312.429%
2026-04-01	9.3500	9.3500	9.3000	9.3000	-1.587%	6	90	+292.473%
2026-03-31	8.9000	9.4500	8.9000	9.4500	+12.500%	3	91	+286.243%
2026-03-30	8.6000	8.8000	8.4000	8.4000	-9.677%	5	91	+334.524%
2026-03-25	9.3000	9.3000	9.3000	9.3000	-5.488%	2	92	+292.473%
2026-03-24	9.8400	9.8400	9.8400	9.8400	-11.031%	3	91	+270.935%
2026-03-20	11.0600	11.0600	11.0600	11.0600	-19.739%	1	90	+230.018%
2026-03-17	13.7800	13.7800	13.7800	13.7800	-8.983%	1	90	+164.877%
2026-03-12	15.1400	15.1400	15.1400	15.1400	-4.899%	1	90	+141.083%
2026-03-10	15.9200	15.9200	15.9200	15.9200	-2.031%	1	90	+129.271%
2026-03-09	16.2500	16.2500	16.2500	16.2500	-9.622%	1	89	+124.615%
2026-03-04	17.9800	17.9800	17.9800	17.9800	+2.743%	1	88	+103.003%
2026-03-03	17.5000	17.5000	17.5000	17.5000	+31.678%	1	88	+108.571%
2026-02-23	13.2900	13.2900	13.2900	13.2900	-29.868%	1	88	+174.643%
2026-02-10	18.3800	18.9500	18.3100	18.9500	+14.157%	3	89	+92.612%
2026-02-09	16.5000	16.6000	16.5000	16.6000	+22.963%	2	88	+119.880%
2026-02-06	14.2000	14.2000	13.5000	13.5000	-0.516%	2	88	+170.370%
2026-02-05	13.5700	13.5700	13.5700	13.5700	-17.407%	1	86	+168.976%
2026-02-04	16.4300	16.4300	16.4300	16.4300	+6.481%	1	85	+122.155%
2026-02-03	15.8000	15.8000	15.4300	15.4300	-10.343%	2	85	+136.552%
2026-02-02	17.2100	17.2100	17.2100	17.2100	-9.848%	1	83	+112.086%
2026-01-30	20.3000	20.3000	19.0900	19.0900	-5.214%	13	83	+91.200%
2026-01-29	20.7400	20.7400	17.7000	20.1400	-28.123%	5	79	+81.231%
2026-01-23	26.6100	28.0200	26.6100	28.0200	+23.436%	2	76	+30.264%
2026-01-22	21.6100	22.7000	21.6100	22.7000	+9.556%	2	75	+60.793%
2026-01-21	20.7200	20.7200	20.7200	20.7200	-6.835%	1	75	+76.158%
2026-01-20	22.2400	22.2400	22.2400	22.2400	-7.718%	1	75	+64.119%
2026-01-16	24.6100	24.8300	24.1000	24.1000	+0.500%	17	78	+51.452%
2026-01-14	23.9800	23.9800	23.9800	23.9800	-14.204%	1	78	+52.210%
2026-01-06	27.9500	27.9500	27.9500	27.9500	+0.431%	1	78	+30.590%
2026-01-02	27.8300	27.8300	27.8300	27.8300	-12.950%	1	77	+31.153%
2025-12-30	31.9700	31.9700	31.9700	31.9700	+2.010%	2	76	+14.170%
2025-12-29	31.3400	31.3400	31.3400	31.3400	-2.398%	1	78	+16.465%
2025-12-26	32.1100	32.1100	32.1100	32.1100	-4.006%	1	78	+13.672%
2025-12-12	33.4500	33.4500	33.4500	33.4500	-11.485%	1	77	+9.118%
2025-12-08	37.5900	37.7900	37.5900	37.7900	+7.941%	2	77	-3.414%
2025-12-01	35.0100	35.0100	35.0100	35.0100	+10.164%	1	75	+4.256%
2025-11-24	30.9500	32.1000	30.9500	31.7800	-3.843%	48	74	+14.852%
2025-11-21	33.0500	33.0500	33.0500	33.0500	-7.189%	1	81	+10.439%
2025-11-20	38.6500	38.8600	35.3700	35.6100	-20.779%	24	81	+2.499%
2025-11-12	43.1300	44.9500	43.0800	44.9500	+6.014%	4	79	-18.799%
2025-11-10	42.4000	42.4000	42.4000	42.4000	+4.049%	1	78	-13.915%
2025-11-07	40.7500	40.7500	40.7500	40.7500	0.000%	1	78	-10.429%
2025-11-06	42.5200	42.5200	40.7500	40.7500	-7.281%	7	77	-10.429%
2025-11-05	44.2700	44.2700	43.9500	43.9500	-4.457%	6	77	-16.951%
2025-11-03	46.0000	46.0000	46.0000	46.0000	-5.988%	1	71	-20.652%
2025-10-30	51.6000	51.6000	48.4900	48.9300	-12.075%	32	71	-25.404%
2025-10-29	55.1100	55.6500	55.1100	55.6500	-0.358%	3	58	-34.412%
2025-10-28	55.6000	56.3900	55.6000	55.8500	+11.700%	18	55	-34.646%
2025-10-27	50.0000	50.0000	50.0000	50.0000	+9.697%	10	31	-27.000%
2025-10-22	45.5800	45.5800	45.5800	45.5800	+8.009%	8	31	-19.921%
2025-10-15	42.2000	42.2000	42.2000	42.2000	-6.222%	3	31	-13.507%
2025-10-08	45.0300	45.0500	45.0000	45.0000	-2.025%	11	28	-18.889%
2025-10-07	46.0700	46.0700	45.9300	45.9300	+14.197%	6	26	-20.531%
2025-09-29	40.2200	40.2200	40.2200	40.2200	+2.864%	2	25	-9.249%
2025-09-26	38.9300	39.1000	38.9300	39.1000	+5.334%	22	23	-6.650%
2025-09-25	37.1200	37.1200	37.1200	37.1200	-2.444%	1	11	-1.670%
2025-09-24	38.0500	38.0500	38.0500	38.0500	+1.440%	1	10	-4.074%
2025-09-23	39.4300	39.4300	37.5100	37.5100	0.000%	11	0	-2.693%