Dark

MSFT20270115C200
MSFT Jan 15 2027 200.00 Call (MSFT270115C00200000)
option OPRA

EOD

Sep 24, 2026

296.80+0.672%(+1.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	296.8000	296.8000	296.8000	296.8000	+0.672%	1	475	0.000%
2026-09-18	294.8200	294.8200	294.8200	294.8200	-2.668%	1	475	+0.672%
2026-09-04	302.9000	302.9000	302.9000	302.9000	-3.381%	1	475	-2.014%
2026-08-31	312.9600	313.5000	312.9600	313.5000	-1.632%	2	475	-5.327%
2026-08-28	317.3400	318.7600	317.3400	318.7000	+7.306%	16	474	-6.872%
2026-08-26	297.0000	297.0000	297.0000	297.0000	+2.326%	3	479	-0.067%
2026-08-25	290.2500	290.2500	290.2500	290.2500	-0.258%	1	482	+2.257%
2026-08-24	292.2500	292.2500	291.0000	291.0000	+1.909%	8	482	+1.993%
2026-08-19	290.6200	290.6200	285.5500	285.5500	+1.356%	6	487	+3.940%
2026-08-17	287.0000	287.0000	281.5500	281.7300	-4.885%	23	493	+5.349%
2026-08-12	302.5800	302.5800	296.2000	296.2000	-2.118%	3	484	+0.203%
2026-08-11	304.5000	304.5000	302.6100	302.6100	-1.750%	2	487	-1.920%
2026-08-10	308.0000	308.0000	308.0000	308.0000	+2.496%	1	486	-3.636%
2026-08-06	300.5000	300.5000	300.5000	300.5000	+3.211%	1	486	-1.231%
2026-08-05	291.2500	291.2500	291.1500	291.1500	-2.413%	2	487	+1.941%
2026-08-04	298.4000	298.4000	298.2500	298.3500	+2.879%	32	486	-0.520%
2026-08-03	286.1800	291.8500	286.1800	290.0000	+9.023%	3	485	+2.345%
2026-07-31	262.3000	266.0000	262.3000	266.0000	+2.873%	5	487	+11.579%
2026-07-30	241.1500	258.5700	240.0000	258.5700	+27.910%	40	487	+14.785%
2026-07-29	202.5500	202.5500	202.1500	202.1500	+1.839%	4	493	+46.822%
2026-07-28	198.5000	198.5000	198.5000	198.5000	+5.361%	40	493	+49.521%
2026-07-24	188.5000	189.0000	188.4000	188.4000	+1.838%	46	493	+57.537%
2026-07-23	185.0000	185.0000	185.0000	185.0000	-9.778%	1	488	+60.432%
2026-07-20	205.0500	205.0500	205.0500	205.0500	-0.654%	1	489	+44.745%
2026-07-16	206.4000	206.4000	206.4000	206.4000	+3.719%	9	490	+43.798%
2026-07-15	198.8800	199.0000	198.8800	199.0000	+5.091%	12	499	+49.146%
2026-07-14	190.1100	190.1100	189.3600	189.3600	-3.878%	5	499	+56.738%
2026-07-07	198.9400	198.9400	197.0000	197.0000	+1.026%	11	502	+50.660%
2026-07-02	195.0000	195.0000	195.0000	195.0000	+2.094%	1	513	+52.205%
2026-07-01	191.0000	191.0000	191.0000	191.0000	+10.214%	1	513	+55.393%
2026-06-29	181.0600	181.0600	172.5000	173.3000	-2.946%	7	513	+71.264%
2026-06-26	166.0000	178.5600	166.0000	178.5600	+14.023%	20	516	+66.219%
2026-06-25	163.1700	163.1700	156.5000	156.6000	-13.000%	19	515	+89.527%
2026-06-23	178.5000	180.0000	178.5000	180.0000	+3.806%	4	512	+64.889%
2026-06-22	180.0000	180.0000	173.0000	173.4000	-5.761%	12	512	+71.165%
2026-06-18	184.0000	184.0000	184.0000	184.0000	+0.109%	1	506	+61.304%
2026-06-17	190.7200	190.7200	183.8000	183.8000	-6.224%	6	506	+61.480%
2026-06-16	197.3000	197.3000	196.0000	196.0000	+1.882%	10	506	+51.429%
2026-06-12	192.3800	192.3800	192.3800	192.3800	-0.062%	1	496	+54.278%
2026-06-11	195.0000	195.1000	192.5000	192.5000	-7.063%	3	495	+54.182%
2026-06-09	207.1300	207.1300	207.1300	207.1300	-9.943%	1	494	+43.292%
2026-06-03	240.0000	240.0000	230.0000	230.0000	-6.352%	3	494	+29.043%
2026-06-02	249.0000	249.0000	245.6000	245.6000	-8.699%	2	492	+20.847%
2026-06-01	265.0000	269.0000	265.0000	269.0000	+22.356%	2	491	+10.335%
2026-05-27	217.9000	219.8500	217.9000	219.8500	-0.295%	3	491	+35.001%
2026-05-26	220.5000	220.5000	220.5000	220.5000	-0.676%	1	492	+34.603%
2026-05-22	222.0000	222.0000	222.0000	222.0000	-0.364%	1	493	+33.694%
2026-05-21	222.8100	222.8100	222.8100	222.8100	-0.841%	5	492	+33.208%
2026-05-20	221.5000	224.7000	221.5000	224.7000	-2.347%	2	492	+32.087%
2026-05-15	220.0000	230.1000	220.0000	230.1000	+9.342%	3	490	+28.987%
2026-05-14	210.4400	210.4400	210.4400	210.4400	+0.863%	1	489	+41.038%
2026-05-13	208.7700	208.7700	208.6400	208.6400	-3.466%	3	488	+42.255%
2026-05-11	213.8100	216.1300	213.8100	216.1300	-0.858%	5	488	+37.325%
2026-05-06	211.0500	218.7300	210.0000	218.0000	+1.480%	21	490	+36.147%
2026-05-05	218.0000	218.0000	214.8200	214.8200	-3.473%	6	502	+38.162%
2026-05-04	221.9200	222.5500	221.9200	222.5500	+2.120%	11	502	+33.363%
2026-05-01	219.7500	219.7500	217.9300	217.9300	+4.113%	2	497	+36.191%
2026-04-30	214.0500	214.0500	204.3000	209.3200	-8.281%	13	497	+41.792%
2026-04-29	229.0000	229.0000	226.5500	228.2200	-1.862%	11	495	+30.050%
2026-04-28	232.4500	232.5500	232.4500	232.5500	+0.449%	11	495	+27.628%
2026-04-27	225.3300	231.5100	225.3300	231.5100	+1.718%	3	495	+28.202%
2026-04-24	223.1000	227.6000	223.0500	227.6000	+4.948%	9	494	+30.404%
2026-04-23	223.1800	223.1800	216.8700	216.8700	-8.067%	10	493	+36.856%
2026-04-22	235.9000	235.9000	235.9000	235.9000	+2.077%	1	494	+25.816%
2026-04-21	230.0000	231.1000	230.0000	231.1000	+3.013%	2	494	+28.429%
2026-04-20	223.1000	224.5500	223.0000	224.3400	-1.281%	6	494	+32.299%
2026-04-17	229.5200	230.0000	227.2500	227.2500	+4.685%	6	490	+30.605%
2026-04-15	203.0000	219.9000	203.0000	217.0800	+9.069%	16	491	+36.724%
2026-04-14	198.0000	199.0300	195.0500	199.0300	+6.093%	8	487	+49.123%
2026-04-13	187.6000	187.6000	187.6000	187.6000	+6.591%	1	486	+58.209%
2026-04-10	176.0000	176.0000	176.0000	176.0000	+0.279%	1	486	+68.636%
2026-04-09	172.0000	175.5100	172.0000	175.5100	-3.856%	115	485	+69.107%
2026-04-08	189.0000	190.0000	182.5500	182.5500	+2.735%	82	498	+62.586%
2026-04-07	176.4800	177.6900	176.4800	177.6900	-0.615%	5	510	+67.032%
2026-04-02	172.6800	178.7900	172.2500	178.7900	+1.585%	11	495	+66.005%
2026-04-01	176.0000	176.0000	176.0000	176.0000	+2.564%	1	495	+68.636%
2026-03-31	172.0000	172.0000	171.6000	171.6000	+0.710%	40	494	+72.960%
2026-03-30	168.1000	172.0000	168.1000	170.3900	+2.336%	97	493	+74.189%
2026-03-27	165.8800	167.5000	165.8800	166.5000	-3.757%	12	397	+78.258%
2026-03-26	174.7100	174.7100	173.0000	173.0000	-2.711%	19	386	+71.561%
2026-03-25	177.9800	177.9800	176.0000	177.8200	-0.659%	9	369	+66.910%
2026-03-24	183.0000	183.0000	179.0000	179.0000	-5.291%	6	368	+65.810%
2026-03-23	191.2400	191.2400	189.0000	189.0000	+0.425%	4	361	+57.037%
2026-03-20	190.5200	190.5200	188.2000	188.2000	-3.980%	10	361	+57.705%
2026-03-19	196.9500	197.0000	196.0000	196.0000	-1.508%	4	358	+51.429%
2026-03-18	199.0000	199.0000	199.0000	199.0000	-3.021%	2	356	+49.146%
2026-03-17	205.2000	205.2000	205.2000	205.2000	+0.010%	9	354	+44.639%
2026-03-16	205.1800	205.1800	205.1800	205.1800	+1.074%	1	355	+44.653%
2026-03-13	203.0000	203.0000	202.5500	203.0000	-3.287%	4	354	+46.207%
2026-03-11	214.0000	214.0000	209.9000	209.9000	-1.098%	4	354	+41.401%
2026-03-10	212.4000	212.4000	212.1000	212.2300	-0.305%	12	354	+39.848%
2026-03-09	212.0200	214.5700	212.0200	212.8800	-1.444%	3	345	+39.421%
2026-03-06	216.0000	216.0000	216.0000	216.0000	+0.737%	1	346	+37.407%
2026-03-05	214.4200	214.4200	214.4200	214.4200	-0.823%	1	347	+38.420%
2026-03-04	211.0000	216.2000	211.0000	216.2000	+3.773%	3	347	+37.280%
2026-02-26	207.8500	208.3400	207.8500	208.3400	+1.185%	3	346	+42.459%
2026-02-25	199.0000	206.5000	199.0000	205.9000	+6.629%	7	345	+44.148%
2026-02-24	193.1000	193.1000	193.1000	193.1000	-0.191%	1	345	+53.703%
2026-02-23	198.0000	198.0000	193.4700	193.4700	-5.854%	59	344	+53.409%
2026-02-20	206.4400	206.4400	203.8500	205.5000	+0.800%	3	386	+44.428%
2026-02-19	207.0000	207.0000	203.8700	203.8700	-1.735%	5	385	+45.583%
2026-02-18	207.0000	207.4700	207.0000	207.4700	+1.966%	3	382	+43.057%
2026-02-17	202.0000	204.3600	201.6300	203.4700	-1.410%	268	379	+45.869%
2026-02-13	209.3700	209.3700	206.3800	206.3800	-1.654%	8	118	+43.812%
2026-02-12	205.7200	210.6000	205.7200	209.8500	-0.171%	6	118	+41.434%
2026-02-11	211.0000	211.0000	210.0000	210.2100	-4.450%	5	114	+41.192%
2026-02-09	218.0000	220.5500	218.0000	220.0000	+6.538%	8	109	+34.909%
2026-02-06	205.6800	206.5000	201.0000	206.5000	+3.868%	40	105	+43.729%
2026-02-05	210.0000	211.4500	198.8100	198.8100	-10.244%	14	65	+49.288%
2026-02-04	220.5000	221.5000	220.5000	221.5000	+2.144%	5	58	+33.995%
2026-02-03	227.2000	227.2000	216.8500	216.8500	-8.114%	13	53	+36.869%
2026-02-02	236.0000	236.0000	236.0000	236.0000	0.000%	1	42	+25.763%
2026-01-30	244.0000	244.0000	236.0000	236.0000	+2.520%	2	41	+25.763%
2026-01-29	240.0000	240.0000	230.0000	230.2000	-19.791%	23	42	+28.931%
2026-01-28	287.0000	287.0000	287.0000	287.0000	+0.879%	1	21	+3.415%
2026-01-27	284.0000	284.5000	284.0000	284.5000	+4.011%	2	22	+4.323%
2026-01-23	273.5300	273.5300	273.5300	273.5300	+10.517%	1	23	+8.507%
2026-01-21	247.5000	247.5000	247.5000	247.5000	-5.894%	2	23	+19.919%
2026-01-15	267.5000	267.5000	263.0000	263.0000	-0.473%	2	21	+12.852%
2026-01-14	268.0000	268.0000	264.2500	264.2500	-3.028%	2	19	+12.318%
2026-01-13	278.0000	278.0000	272.5000	272.5000	-7.549%	2	17	+8.917%
2026-01-07	294.7500	294.7500	294.7500	294.7500	+6.025%	1	17	+0.696%
2026-01-06	278.0000	278.0000	278.0000	278.0000	-0.537%	2	18	+6.763%
2026-01-05	279.5000	279.5000	279.5000	279.5000	-0.179%	1	19	+6.190%
2026-01-02	280.0000	280.0000	280.0000	280.0000	-4.778%	1	18	+6.000%
2025-12-30	294.3800	294.3800	294.0500	294.0500	+0.878%	2	18	+0.935%
2025-12-29	291.4900	291.4900	291.4900	291.4900	-0.003%	1	18	+1.822%
2025-12-22	291.5000	291.5000	291.5000	291.5000	-0.007%	1	17	+1.818%
2025-12-19	294.0000	294.0000	291.5200	291.5200	+0.493%	4	17	+1.811%
2025-12-18	290.0900	290.0900	290.0900	290.0900	+1.854%	1	18	+2.313%
2025-12-12	284.8100	284.8100	284.8100	284.8100	-1.620%	1	18	+4.210%
2025-12-11	289.5000	289.5000	289.5000	289.5000	-3.177%	1	18	+2.522%
2025-12-08	299.0000	299.0000	299.0000	299.0000	-6.563%	1	17	-0.736%
2025-10-14	320.0000	320.0000	320.0000	320.0000	-0.312%	1	16	-7.250%
2025-09-26	321.0000	321.0000	321.0000	321.0000	0.000%	1	17	-7.539%
2025-09-16	321.0000	321.0000	321.0000	321.0000	-3.313%	1	16	-7.539%
2025-08-01	332.0000	332.0000	332.0000	332.0000	+6.550%	1	15	-10.602%
2025-07-16	311.5900	311.5900	311.5900	311.5900	+24.861%	5	15	-4.747%
2025-05-08	249.5500	249.5500	249.5500	249.5500	+3.205%	2	10	+18.934%
2025-05-01	241.8000	241.8000	241.8000	241.8000	+16.250%	1	8	+22.746%
2025-04-30	208.0000	208.0000	208.0000	208.0000	+3.483%	1	7	+42.692%
2025-04-28	201.0000	201.0000	201.0000	201.0000	+9.938%	1	7	+47.662%
2025-04-22	182.8300	182.8300	182.8300	182.8300	-9.040%	1	7	+62.337%
2025-04-15	201.0000	201.0000	201.0000	201.0000	-0.985%	1	6	+47.662%
2025-04-14	203.0000	203.0000	203.0000	203.0000	+1.500%	1	5	+46.207%
2025-04-11	200.0000	200.0000	200.0000	200.0000	+15.774%	2	5	+48.400%
2025-04-07	172.7500	172.7500	172.7500	172.7500	-12.541%	1	5	+71.809%
2025-03-14	195.3600	197.5200	195.3600	197.5200	+0.884%	16	5	+50.263%
2025-03-13	195.7900	195.7900	195.7900	195.7900	0.000%	1	0	+51.591%