Dark

MSFT20270115C175
MSFT Jan 15 2027 175.00 Call (MSFT270115C00175000)
option OPRA

EOD

Sep 25, 2026

345.00+5.411%(+17.71)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	345.0000	345.0000	345.0000	345.0000	+5.411%	5	547	0.000%
2026-09-21	320.3200	327.2900	320.3200	327.2900	+0.230%	2	552	+5.411%
2026-09-15	326.5400	326.5400	326.5400	326.5400	+2.508%	1	554	+5.653%
2026-09-09	318.7500	318.7500	318.5500	318.5500	-0.406%	50	555	+8.303%
2026-09-08	320.1500	320.1500	319.8500	319.8500	-2.692%	100	505	+7.863%
2026-09-04	328.7000	328.7000	328.7000	328.7000	+1.907%	25	380	+4.959%
2026-09-02	325.2000	325.2000	322.5500	322.5500	+0.546%	75	380	+6.960%
2026-08-12	320.7500	320.8000	320.7500	320.8000	-3.143%	2	305	+7.544%
2026-08-11	331.2100	331.2100	331.2100	331.2100	+0.397%	1	306	+4.164%
2026-08-10	334.8300	334.8300	329.9000	329.9000	+0.702%	4	306	+4.577%
2026-08-07	327.6000	327.6000	327.6000	327.6000	+1.977%	1	306	+5.311%
2026-08-06	321.3500	321.3500	321.2500	321.2500	-0.480%	2	305	+7.393%
2026-08-04	325.9500	325.9500	322.7500	322.8000	+2.476%	52	305	+6.877%
2026-08-03	315.0000	315.0000	315.0000	315.0000	+14.023%	1	305	+9.524%
2026-07-30	276.2600	276.2600	276.2600	276.2600	+23.995%	1	306	+24.882%
2026-07-16	222.8000	222.8000	222.8000	222.8000	+0.910%	1	307	+54.847%
2026-07-13	220.7900	220.7900	220.7900	220.7900	+6.149%	1	308	+56.257%
2026-07-09	208.4100	208.4100	208.0000	208.0000	-1.748%	2	307	+65.865%
2026-07-08	210.3000	211.7000	210.3000	211.7000	-1.718%	6	306	+62.966%
2026-07-02	215.4000	215.4000	215.4000	215.4000	+0.349%	1	307	+60.167%
2026-07-01	214.7300	214.7300	214.6500	214.6500	+6.526%	102	307	+60.727%
2026-06-29	201.5000	201.5000	201.5000	201.5000	+9.434%	1	358	+71.216%
2026-06-25	185.0000	185.0000	184.1300	184.1300	-10.928%	2	357	+87.368%
2026-06-24	206.7200	206.7200	206.7200	206.7200	-18.447%	1	357	+66.892%
2026-06-03	253.4800	253.4800	253.4800	253.4800	-7.079%	1	356	+36.105%
2026-06-02	273.0000	274.0000	272.5000	272.7900	-6.419%	4	356	+26.471%
2026-06-01	291.5000	291.5000	291.5000	291.5000	+20.440%	1	356	+18.353%
2026-05-27	242.0300	242.0300	242.0300	242.0300	-1.123%	20	356	+42.544%
2026-05-26	244.4900	245.0000	243.0800	244.7800	-0.415%	21	336	+40.943%
2026-05-21	247.0000	247.0000	245.8000	245.8000	+1.465%	20	315	+40.358%
2026-05-20	241.0000	242.2500	241.0000	242.2500	-6.243%	2	315	+42.415%
2026-05-19	258.3800	258.3800	258.3800	258.3800	+9.284%	1	336	+33.524%
2026-05-14	236.4300	236.4300	236.4300	236.4300	+1.866%	1	336	+45.921%
2026-05-13	231.0000	232.1000	231.0000	232.1000	-2.154%	2	335	+48.643%
2026-05-11	237.2100	237.2100	237.2100	237.2100	-2.603%	51	335	+45.441%
2026-05-08	243.8500	243.8500	243.5500	243.5500	+1.564%	2	284	+41.655%
2026-05-05	239.0000	239.8000	239.0000	239.8000	-3.287%	4	284	+43.870%
2026-05-04	248.2500	248.3500	247.9500	247.9500	+7.804%	8	284	+39.141%
2026-04-30	229.0000	230.0000	229.0000	230.0000	-9.005%	2	284	+50.000%
2026-04-17	252.7600	252.7600	252.7600	252.7600	+2.531%	1	284	+36.493%
2026-04-16	246.5200	246.5200	246.5200	246.5200	+16.278%	1	284	+39.948%
2026-04-13	212.0100	212.0100	212.0100	212.0100	+4.955%	1	283	+62.728%
2026-03-31	202.0000	202.0000	202.0000	202.0000	+4.739%	1	283	+70.792%
2026-03-30	193.0000	193.6000	192.8000	192.8600	+2.585%	22	284	+78.886%
2026-03-27	188.6100	188.6100	188.0000	188.0000	-6.281%	3	274	+83.511%
2026-03-25	200.6000	200.6000	200.6000	200.6000	-8.444%	10	274	+71.984%
2026-03-19	218.9500	219.1000	218.9500	219.1000	-6.833%	2	264	+57.462%
2026-03-12	235.1700	235.1700	235.1700	235.1700	+0.931%	1	264	+46.702%
2026-03-11	233.0000	233.0000	233.0000	233.0000	+0.975%	1	265	+48.069%
2026-03-02	230.5000	230.7500	230.5000	230.7500	-2.431%	4	265	+49.512%
2026-02-26	236.5000	236.5000	236.5000	236.5000	+2.826%	1	269	+45.877%
2026-02-25	228.5000	230.0000	228.5000	230.0000	+7.931%	3	269	+50.000%
2026-02-24	213.1000	213.1000	213.1000	213.1000	-0.514%	1	269	+61.896%
2026-02-23	221.7500	221.7500	214.2000	214.2000	-7.003%	6	269	+61.064%
2026-02-13	230.5000	230.5000	230.3300	230.3300	-4.862%	2	263	+49.785%
2026-02-09	242.1000	242.1000	242.1000	242.1000	+5.440%	1	263	+42.503%
2026-02-06	229.6100	229.6100	229.6100	229.6100	+1.378%	1	263	+50.255%
2026-02-05	232.5000	232.5000	226.4900	226.4900	-4.435%	2	262	+52.325%
2026-02-04	237.0000	237.0000	237.0000	237.0000	-2.777%	1	260	+45.570%
2026-02-03	243.7700	243.7700	243.7700	243.7700	-4.291%	1	261	+41.527%
2026-02-02	254.7000	254.7000	254.7000	254.7000	-2.414%	1	260	+35.453%
2026-01-30	261.0000	261.0000	261.0000	261.0000	+2.554%	3	259	+32.184%
2026-01-29	262.5000	262.5000	252.9000	254.5000	-7.107%	7	262	+35.560%
2026-01-21	273.9700	273.9700	273.9700	273.9700	-4.537%	1	256	+25.926%
2026-01-15	286.9900	286.9900	286.9900	286.9900	-5.942%	1	256	+20.213%
2026-01-12	305.1200	305.1200	305.1200	305.1200	-1.574%	1	256	+13.070%
2026-01-09	310.0000	310.0000	310.0000	310.0000	+1.974%	3	256	+11.290%
2026-01-05	304.0000	304.0000	304.0000	304.0000	-2.389%	2	251	+13.487%
2025-12-05	311.4400	311.4400	311.4400	311.4400	-0.992%	10	251	+10.776%
2025-12-03	312.2500	315.4200	312.2500	314.5600	-2.426%	112	241	+9.677%
2025-12-02	319.5000	322.3800	319.5000	322.3800	-0.164%	100	130	+7.017%
2025-11-28	322.9100	322.9100	322.9100	322.9100	+1.714%	25	30	+6.841%
2025-11-26	316.7300	317.4700	316.7300	317.4700	-6.703%	2	4	+8.672%
2025-11-13	340.2800	340.2800	340.2800	340.2800	+3.586%	1	4	+1.387%
2025-11-07	328.5000	328.5000	328.5000	328.5000	-4.506%	1	4	+5.023%
2025-11-04	344.0000	344.0000	344.0000	344.0000	-2.314%	1	5	+0.291%
2025-10-31	352.1500	352.1500	352.1500	352.1500	-3.784%	3	4	-2.030%
2025-10-27	366.0000	366.0000	366.0000	366.0000	+4.036%	1	2	-5.738%
2025-10-23	351.8000	351.8000	351.8000	351.8000	+1.407%	1	2	-1.933%
2025-10-21	346.9200	346.9200	346.9200	346.9200	-0.667%	2	2	-0.553%
2025-10-01	349.2500	349.2500	349.2500	349.2500	+3.237%	1	3	-1.217%
2025-09-25	338.3000	338.3000	338.3000	338.3000	-0.806%	2	2	+1.980%
2025-08-19	341.0500	341.0500	341.0500	341.0500	+3.663%	1	2	+1.158%
2025-06-27	329.0000	329.0000	329.0000	329.0000	+22.305%	1	2	+4.863%
2025-05-01	269.0000	269.0000	269.0000	269.0000	+28.156%	1	1	+28.253%
2025-04-17	209.9000	209.9000	209.9000	209.9000	0.000%	1	0	+64.364%