Dark

MSFT20270115C270
MSFT Jan 15 2027 270.00 Call (MSFT270115C00270000)
option OPRA

Inactive

Sep 10, 2026

226.66-1.645%(-3.79)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	226.6600	226.6600	226.6600	226.6600	-1.645%	2	302	0.000%
2026-09-02	228.9000	230.4500	228.9000	230.4500	-4.891%	4	304	-1.645%
2026-08-31	242.3000	242.3000	242.3000	242.3000	-0.778%	1	304	-6.455%
2026-08-10	244.2000	244.2000	244.2000	244.2000	+3.734%	1	305	-7.183%
2026-08-07	233.6500	235.4100	233.6500	235.4100	+1.562%	2	305	-3.717%
2026-08-06	231.7900	231.7900	231.7900	231.7900	+4.110%	1	306	-2.213%
2026-08-05	226.2200	226.2200	222.6400	222.6400	-4.039%	2	306	+1.806%
2026-08-04	220.0000	232.0100	220.0000	232.0100	+3.901%	14	307	-2.306%
2026-08-03	221.9000	223.3000	221.8500	223.3000	+13.063%	10	309	+1.505%
2026-07-31	186.0000	198.0000	186.0000	197.5000	+3.512%	19	313	+14.765%
2026-07-30	172.3000	192.4000	172.3000	190.8000	+46.319%	293	312	+18.795%
2026-07-28	133.3800	135.0000	130.4000	130.4000	+8.126%	4	172	+73.819%
2026-07-24	119.7000	120.6000	119.7000	120.6000	-1.903%	2	173	+87.944%
2026-07-23	125.6000	125.6000	122.9400	122.9400	-7.355%	4	173	+84.366%
2026-07-17	132.7000	132.7000	132.7000	132.7000	+6.160%	1	170	+70.806%
2026-07-13	125.0000	125.0000	125.0000	125.0000	+1.833%	1	169	+81.328%
2026-07-10	121.8500	122.7500	121.8500	122.7500	+1.029%	2	168	+84.652%
2026-07-06	121.5000	121.5000	121.5000	121.5000	-2.761%	1	167	+86.551%
2026-07-01	119.1500	127.0000	119.1500	124.9500	+14.287%	33	168	+81.401%
2026-06-29	114.4800	114.4800	109.3300	109.3300	-5.424%	29	139	+107.317%
2026-06-26	105.3500	115.6000	105.3500	115.6000	+19.917%	3	119	+96.073%
2026-06-25	98.0000	98.0000	96.4000	96.4000	-18.753%	4	118	+135.124%
2026-06-22	115.8500	118.6500	115.8500	118.6500	-1.707%	3	117	+91.032%
2026-06-18	120.7300	120.7300	120.7100	120.7100	+0.718%	2	119	+87.772%
2026-06-17	119.8500	119.8500	119.8500	119.8500	-11.745%	5	119	+89.120%
2026-06-15	135.8000	135.8000	135.8000	135.8000	+10.407%	1	119	+66.907%
2026-06-12	124.5000	124.5000	123.0000	123.0000	-3.906%	3	120	+84.276%
2026-06-11	128.2500	128.2500	128.0000	128.0000	-18.972%	4	117	+77.078%
2026-06-05	157.9700	157.9700	157.9700	157.9700	-20.418%	2	117	+43.483%
2026-06-01	198.5000	198.5000	198.5000	198.5000	+21.488%	2	119	+14.186%
2026-05-28	164.6000	164.6000	161.6000	163.3900	+5.850%	3	121	+38.723%
2026-05-26	154.3500	154.3600	154.3500	154.3600	-1.682%	2	122	+46.839%
2026-05-21	157.0000	157.0000	157.0000	157.0000	-6.759%	1	121	+44.369%
2026-05-19	168.3800	168.3800	168.3800	168.3800	+6.529%	1	121	+34.612%
2026-05-18	158.0600	158.0600	158.0600	158.0600	-2.432%	2	120	+43.401%
2026-05-15	162.0000	162.0000	162.0000	162.0000	+4.180%	1	120	+39.914%
2026-05-08	155.5100	155.5100	155.5000	155.5000	-4.249%	2	122	+45.762%
2026-05-07	162.4000	162.4000	162.4000	162.4000	+5.420%	2	120	+39.569%
2026-05-06	154.0500	154.0500	154.0500	154.0500	-0.613%	2	120	+47.134%
2026-05-04	155.0000	155.0000	155.0000	155.0000	+0.747%	1	118	+46.232%
2026-05-01	153.8500	153.8500	153.8500	153.8500	+7.587%	2	117	+47.325%
2026-04-30	143.0000	143.0000	143.0000	143.0000	-11.892%	1	117	+58.503%
2026-04-24	162.3000	162.3000	162.3000	162.3000	-2.229%	1	116	+39.655%
2026-04-17	165.4400	166.0000	163.8800	166.0000	+5.397%	4	116	+36.542%
2026-04-16	157.5000	157.5000	157.5000	157.5000	+16.537%	1	119	+43.911%
2026-04-14	133.0000	135.1500	133.0000	135.1500	+7.638%	3	120	+67.710%
2026-04-13	124.5000	125.5600	124.5000	125.5600	+4.633%	2	117	+80.519%
2026-04-08	120.0000	120.0000	120.0000	120.0000	+3.315%	1	115	+88.883%
2026-04-01	116.2000	116.2400	115.6500	116.1500	+4.923%	5	114	+95.144%
2026-03-31	110.7000	110.7000	110.7000	110.7000	+5.479%	1	111	+104.752%
2026-03-30	108.0800	108.0800	104.9500	104.9500	-1.916%	3	112	+115.970%
2026-03-27	104.7600	107.0000	104.7600	107.0000	-7.759%	2	111	+111.832%
2026-03-25	116.0000	116.0000	116.0000	116.0000	-1.695%	1	111	+95.397%
2026-03-24	120.7400	120.7400	117.9500	118.0000	-8.591%	7	110	+92.085%
2026-03-23	129.0300	129.0900	129.0300	129.0900	-15.683%	2	104	+75.583%
2026-03-05	151.2500	153.1000	151.1500	153.1000	+0.989%	23	105	+48.047%
2026-03-04	151.6000	151.6000	151.6000	151.6000	+1.718%	1	106	+49.512%
2026-03-03	149.6500	149.6500	148.7400	149.0400	+8.259%	11	105	+52.080%
2026-02-27	137.6700	137.6700	137.6700	137.6700	-4.130%	1	97	+64.640%
2026-02-25	137.0700	143.6000	137.0700	143.6000	+7.889%	4	94	+57.841%
2026-02-24	133.1000	133.1000	133.1000	133.1000	-5.790%	1	94	+70.293%
2026-02-20	141.2800	141.2800	141.2800	141.2800	+0.412%	1	94	+60.433%
2026-02-17	140.7000	140.7000	140.7000	140.7000	-0.915%	1	93	+61.095%
2026-02-12	143.9000	143.9000	142.0000	142.0000	-13.678%	2	93	+59.620%
2026-02-10	157.5000	164.5000	157.5000	164.5000	+7.201%	3	92	+37.787%
2026-02-09	153.4500	153.4500	153.4500	153.4500	+7.949%	1	95	+47.709%
2026-02-06	143.1100	143.1100	142.1500	142.1500	+3.015%	2	95	+59.451%
2026-02-05	143.0800	147.1000	137.9900	137.9900	-12.387%	5	94	+64.258%
2026-02-04	157.2600	157.5000	157.2600	157.5000	+2.439%	2	91	+43.911%
2026-02-03	155.8400	155.8400	153.7500	153.7500	-7.851%	2	91	+47.421%
2026-02-02	166.8000	166.8500	166.8000	166.8500	-3.855%	2	92	+35.847%
2026-01-30	173.5400	173.5400	173.5400	173.5400	+3.452%	1	92	+30.610%
2026-01-29	174.2500	174.2500	166.4000	167.7500	-23.715%	7	92	+35.118%
2026-01-28	219.9000	219.9000	219.9000	219.9000	+15.113%	7	91	+3.074%
2026-01-22	191.0300	191.0300	191.0300	191.0300	-3.787%	3	98	+18.652%
2026-01-15	198.5500	198.5500	198.5500	198.5500	-0.973%	5	95	+14.158%
2026-01-14	200.5000	200.5000	200.5000	200.5000	-8.464%	1	95	+13.047%
2026-01-12	219.0400	219.0400	219.0400	219.0400	-3.587%	4	95	+3.479%
2026-01-07	227.1900	227.1900	227.1900	227.1900	+5.444%	2	95	-0.233%
2026-01-06	215.4600	215.4600	215.4600	215.4600	+0.980%	5	97	+5.198%
2026-01-05	213.3700	213.3700	213.3700	213.3700	-2.281%	2	95	+6.229%
2025-12-17	218.3500	218.3500	218.3500	218.3500	-6.288%	1	95	+3.806%
2025-11-18	233.0000	233.0000	233.0000	233.0000	-8.014%	1	94	-2.721%
2025-11-13	253.3000	253.3000	253.3000	253.3000	-1.140%	1	94	-10.517%
2025-11-04	256.2200	256.2200	256.2200	256.2200	-2.656%	1	94	-11.537%
2025-11-03	263.2100	263.2100	263.2100	263.2100	-0.657%	10	86	-13.886%
2025-10-10	264.9500	264.9500	264.9500	264.9500	+1.904%	1	86	-14.452%
2025-09-22	260.0000	260.0000	260.0000	260.0000	+1.535%	1	86	-12.823%
2025-07-21	256.0700	256.0700	256.0700	256.0700	+12.697%	1	86	-11.485%
2025-06-18	227.2200	227.2200	227.2200	227.2200	+8.754%	1	85	-0.246%
2025-05-30	208.9300	208.9300	208.9300	208.9300	+45.850%	2	85	+8.486%
2025-04-25	143.2500	143.2500	143.2500	143.2500	+17.073%	4	85	+58.227%
2025-04-22	122.3600	122.3600	122.3600	122.3600	+1.628%	5	85	+85.240%
2025-04-09	120.4000	120.4000	120.4000	120.4000	-0.987%	4	85	+88.256%
2025-04-07	112.0500	121.6000	112.0500	121.6000	-7.627%	3	87	+86.398%
2025-04-03	131.6400	131.6400	131.6400	131.6400	+4.104%	1	85	+72.182%
2025-03-31	126.4500	126.4500	126.4500	126.4500	-11.400%	1	85	+79.249%
2025-03-04	142.7200	142.7200	142.7200	142.7200	-16.047%	15	85	+58.814%
2025-02-19	170.0000	170.0000	170.0000	170.0000	+3.312%	2	85	+33.329%
2025-02-18	164.5500	164.5500	164.5500	164.5500	+1.075%	4	84	+37.745%
2025-02-14	162.8000	162.8000	162.8000	162.8000	-7.684%	8	80	+39.226%
2025-01-30	176.3500	176.3500	176.3500	176.3500	-9.708%	15	80	+28.528%
2025-01-29	195.3100	195.3100	195.3100	195.3100	+4.165%	1	80	+16.051%
2025-01-17	187.5000	187.5000	186.7800	187.5000	-0.340%	98	81	+20.885%
2025-01-06	188.1400	188.1400	188.1400	188.1400	+5.106%	10	91	+20.474%
2024-12-31	182.0000	182.0000	179.0000	179.0000	-4.278%	24	91	+26.626%
2024-12-27	187.0000	187.0000	187.0000	187.0000	-7.814%	40	91	+21.209%
2024-12-16	202.8500	202.8500	202.8500	202.8500	+7.328%	1	72	+11.738%
2024-12-02	189.0000	189.0000	189.0000	189.0000	+9.122%	1	72	+19.926%
2024-11-21	173.7000	173.7000	173.2000	173.2000	-0.660%	2	71	+30.866%
2024-11-18	174.3500	174.6000	174.2500	174.3500	-5.859%	26	71	+30.003%
2024-11-14	185.3500	185.3500	185.2000	185.2000	+3.858%	2	60	+22.387%
2024-11-13	178.3200	178.3200	178.3200	178.3200	-2.568%	4	59	+27.109%
2024-11-07	181.6000	183.0200	181.5500	183.0200	+9.357%	32	55	+23.844%
2024-11-04	166.7600	167.4000	166.3500	167.3600	-0.113%	26	24	+35.433%
2024-10-31	167.5500	167.5500	167.5500	167.5500	-13.536%	1	11	+35.279%
2024-09-20	193.7800	193.7800	193.7800	193.7800	0.000%	20	10	+16.968%