Dark

MSFT20270115C280
MSFT Jan 15 2027 280.00 Call (MSFT270115C00280000)
option OPRA

EOD

Sep 23, 2026

224.65+1.859%(+4.10)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	221.1100	224.6500	221.1100	224.6500	+1.859%	61	286	0.000%
2026-09-22	231.3800	231.3800	220.5500	220.5500	+1.198%	4	241	+1.859%
2026-09-16	217.9400	217.9400	217.9400	217.9400	-1.143%	10	243	+3.079%
2026-09-11	220.4600	220.4600	220.4600	220.4600	-8.580%	1	243	+1.901%
2026-08-28	240.5000	241.1500	240.5000	241.1500	+16.780%	3	244	-6.842%
2026-08-18	205.4000	206.5000	205.0000	206.5000	-9.151%	39	246	+8.789%
2026-08-11	227.3000	227.3000	227.3000	227.3000	-3.318%	1	266	-1.166%
2026-08-10	235.1000	235.1000	235.1000	235.1000	+4.133%	1	267	-4.445%
2026-08-07	226.4000	226.4000	224.6400	225.7700	+1.753%	3	267	-0.496%
2026-08-06	221.3300	221.8800	221.0000	221.8800	+4.096%	4	268	+1.248%
2026-08-05	219.2500	219.2500	213.0500	213.1500	-4.073%	24	268	+5.395%
2026-08-04	218.0600	223.4000	218.0600	222.2000	+3.301%	73	269	+1.103%
2026-08-03	213.2000	215.2000	207.6000	215.1000	+15.801%	10	300	+4.440%
2026-07-31	185.7500	185.7500	185.7500	185.7500	+3.338%	1	305	+20.942%
2026-07-30	159.8000	182.5000	159.8000	179.7500	+48.923%	267	306	+24.979%
2026-07-29	128.3800	128.3800	120.5300	120.7000	+6.428%	101	186	+86.123%
2026-07-24	113.4100	113.4100	113.4100	113.4100	-0.692%	10	245	+98.087%
2026-07-14	114.2000	114.2000	114.2000	114.2000	-2.576%	1	240	+96.716%
2026-07-06	114.2000	117.2200	114.2000	117.2200	-3.997%	3	240	+91.648%
2026-07-02	122.1000	122.1000	122.1000	122.1000	+4.672%	1	240	+83.989%
2026-07-01	113.6700	116.6500	113.6700	116.6500	+15.381%	3	240	+92.585%
2026-06-29	109.3300	112.0000	101.1000	101.1000	-5.514%	9	239	+122.206%
2026-06-26	103.0200	107.0000	103.0200	107.0000	+21.591%	3	236	+109.953%
2026-06-25	97.3500	97.3500	85.8500	88.0000	-14.811%	84	236	+155.284%
2026-06-24	104.9000	104.9000	103.3000	103.3000	-2.085%	6	214	+117.473%
2026-06-23	107.0700	107.0700	105.5000	105.5000	+3.431%	3	214	+112.938%
2026-06-22	108.0000	108.0000	102.0000	102.0000	-7.859%	64	214	+120.245%
2026-06-18	107.8700	110.7000	107.8700	110.7000	-14.918%	2	213	+102.936%
2026-06-15	129.0800	130.5100	129.0800	130.1100	+8.742%	5	213	+72.662%
2026-06-12	119.6500	119.6500	119.6500	119.6500	-0.250%	1	212	+87.756%
2026-06-11	119.6000	119.9500	119.6000	119.9500	-9.232%	4	212	+87.286%
2026-06-10	132.2500	134.8500	132.1500	132.1500	+0.304%	24	211	+69.996%
2026-06-09	141.5000	141.5000	131.7500	131.7500	-6.228%	12	221	+70.512%
2026-06-08	140.5000	140.5000	140.5000	140.5000	-7.352%	2	219	+59.893%
2026-06-05	151.6500	151.6500	151.6500	151.6500	-3.745%	2	217	+48.137%
2026-06-04	157.5500	157.5500	157.5500	157.5500	+0.172%	1	216	+42.590%
2026-06-03	157.2800	157.2800	157.2800	157.2800	-8.558%	1	215	+42.834%
2026-06-02	173.1300	173.1300	172.0000	172.0000	-9.545%	2	215	+30.610%
2026-06-01	190.0000	190.1500	189.0300	190.1500	+30.687%	3	214	+18.144%
2026-05-26	145.5000	145.5000	145.5000	145.5000	-2.780%	2	214	+54.399%
2026-05-20	149.6600	149.6600	149.6600	149.6600	-0.637%	2	215	+50.107%
2026-05-18	150.6200	150.6200	150.6200	150.6200	+7.471%	1	215	+49.150%
2026-05-14	140.1500	140.1500	140.1500	140.1500	+0.610%	3	215	+60.293%
2026-05-12	139.1000	139.3000	139.1000	139.3000	-4.406%	2	218	+61.271%
2026-05-08	144.5900	145.7200	144.5900	145.7200	-3.176%	6	218	+54.166%
2026-05-07	154.0000	154.0000	150.5000	150.5000	+6.098%	101	222	+49.269%
2026-05-05	141.9500	141.9500	141.8500	141.8500	-1.322%	20	277	+58.372%
2026-05-04	148.3000	148.3000	143.7500	143.7500	+0.884%	8	267	+56.278%
2026-05-01	142.4900	142.4900	142.4900	142.4900	+6.654%	1	276	+57.660%
2026-04-30	133.6000	133.6000	133.6000	133.6000	-12.964%	100	276	+68.151%
2026-04-29	153.5000	153.5000	153.5000	153.5000	-0.846%	1	276	+46.352%
2026-04-24	148.7700	154.8100	148.7700	154.8100	-4.709%	2	276	+45.113%
2026-04-22	162.4600	162.4600	162.4600	162.4600	+9.585%	1	276	+38.280%
2026-04-20	148.2500	148.2500	148.2500	148.2500	+4.785%	1	275	+51.535%
2026-04-15	140.3000	141.4800	140.3000	141.4800	+12.375%	6	275	+58.786%
2026-04-14	127.0000	127.0000	125.2000	125.9000	+11.121%	4	279	+78.435%
2026-04-13	108.6800	113.3000	108.6800	113.3000	+5.888%	2	281	+98.279%
2026-04-10	107.8000	107.8000	106.8500	107.0000	0.000%	5	281	+109.953%
2026-04-09	104.7500	107.0000	103.3200	107.0000	-5.768%	5	278	+109.953%
2026-04-08	113.5500	113.5500	113.5500	113.5500	+5.090%	11	276	+97.842%
2026-04-06	108.1200	108.2500	107.5000	108.0500	+0.849%	6	267	+107.913%
2026-04-02	106.7500	107.1400	106.7500	107.1400	-0.409%	4	259	+109.679%
2026-04-01	107.0000	107.5800	107.0000	107.5800	+1.972%	4	259	+108.821%
2026-03-31	105.5000	105.5000	105.5000	105.5000	+3.920%	5	257	+112.938%
2026-03-30	101.5200	101.5200	101.5200	101.5200	+3.698%	1	252	+121.286%
2026-03-27	97.9000	97.9000	97.9000	97.9000	-5.865%	1	253	+129.469%
2026-03-26	104.0000	104.0000	104.0000	104.0000	-3.507%	1	253	+116.010%
2026-03-25	110.2000	110.6000	107.7800	107.7800	-2.901%	7	252	+108.434%
2026-03-24	110.7400	111.0000	110.7400	111.0000	-8.264%	3	245	+102.387%
2026-03-23	121.0000	121.0000	121.0000	121.0000	+2.110%	1	243	+85.661%
2026-03-20	119.0000	120.4300	118.5000	118.5000	-3.659%	4	242	+89.578%
2026-03-19	123.0000	123.0000	123.0000	123.0000	-3.756%	1	241	+82.642%
2026-03-18	131.0000	131.0000	127.8000	127.8000	-2.458%	3	240	+75.782%
2026-03-13	131.0200	131.0200	131.0200	131.0200	-5.734%	1	239	+71.462%
2026-03-12	139.4700	139.4700	138.9900	138.9900	-0.165%	4	238	+61.630%
2026-03-10	139.0600	139.2200	139.0600	139.2200	-4.039%	2	238	+61.363%
2026-03-06	147.0000	147.0000	144.8300	145.0800	+1.447%	15	239	+54.846%
2026-03-05	145.0000	145.0000	142.4500	143.0100	+2.260%	46	239	+57.087%
2026-03-04	139.8500	139.8500	139.8500	139.8500	+2.132%	1	245	+60.636%
2026-03-03	136.9300	136.9300	136.9300	136.9300	+4.823%	1	244	+64.062%
2026-03-02	130.6300	130.6300	130.6300	130.6300	-4.349%	1	243	+71.974%
2026-02-26	139.3000	139.3000	136.5700	136.5700	+10.226%	2	244	+64.494%
2026-02-24	123.9000	123.9000	123.9000	123.9000	-7.744%	1	245	+81.316%
2026-02-18	135.4000	135.4000	134.3000	134.3000	+1.742%	3	244	+67.275%
2026-02-17	131.1800	132.0000	130.2400	132.0000	-4.879%	4	241	+70.189%
2026-02-13	137.8600	138.7700	137.8600	138.7700	+0.631%	3	236	+61.887%
2026-02-11	137.9000	137.9000	137.9000	137.9000	-6.508%	1	236	+62.908%
2026-02-09	142.5000	147.5000	142.5000	147.5000	+9.389%	8	236	+52.305%
2026-02-06	131.8200	136.0000	131.8200	134.8400	-2.727%	3	236	+66.605%
2026-02-05	138.6200	138.6200	138.6200	138.6200	-6.338%	1	234	+62.062%
2026-02-04	150.1500	150.1500	147.7500	148.0000	+1.816%	7	234	+51.791%
2026-02-03	147.5000	147.5000	145.3600	145.3600	-9.714%	7	238	+54.547%
2026-02-02	161.0000	161.0000	161.0000	161.0000	-4.167%	1	235	+39.534%
2026-01-30	168.0000	168.0000	168.0000	168.0000	+1.480%	5	235	+33.720%
2026-01-29	164.3000	165.5500	156.2200	165.5500	-12.310%	42	240	+35.699%
2026-01-15	188.7900	188.7900	188.7900	188.7900	-2.565%	1	233	+18.995%
2026-01-14	193.7600	193.7600	193.7600	193.7600	-2.171%	3	233	+15.942%
2026-01-13	198.0600	198.0600	198.0600	198.0600	-2.558%	1	233	+13.425%
2026-01-02	205.1500	205.1500	203.2600	203.2600	-7.609%	2	232	+10.523%
2025-12-30	220.0300	220.0300	220.0000	220.0000	+0.525%	3	232	+2.114%
2025-12-29	218.8500	218.8500	218.8500	218.8500	-12.854%	1	231	+2.650%
2025-11-03	251.1300	251.1300	251.1300	251.1300	-2.017%	3	230	-10.544%
2025-10-24	256.3000	256.3000	256.3000	256.3000	+3.430%	100	230	-12.349%
2025-10-15	247.8000	247.8000	247.8000	247.8000	+8.162%	1	131	-9.342%
2025-09-05	229.1000	229.1000	229.1000	229.1000	-2.821%	2	132	-1.942%
2025-09-02	235.7500	235.7500	235.7500	235.7500	-4.893%	1	133	-4.708%
2025-07-24	247.8800	247.8800	247.8800	247.8800	+7.517%	1	133	-9.371%
2025-07-01	230.5500	230.5500	230.5500	230.5500	+0.611%	5	133	-2.559%
2025-06-24	229.1500	229.1500	229.1500	229.1500	+5.755%	1	138	-1.964%
2025-06-12	216.6800	216.6800	216.6800	216.6800	+8.070%	1	138	+3.678%
2025-05-29	200.5000	200.5000	200.5000	200.5000	+0.446%	2	138	+12.045%
2025-05-19	199.6300	199.6300	199.4600	199.6100	+11.514%	4	138	+12.544%
2025-05-09	179.0000	179.0000	179.0000	179.0000	+2.286%	2	139	+25.503%
2025-05-01	175.0000	175.0000	175.0000	175.0000	+24.202%	4	139	+28.371%
2025-04-30	140.9000	140.9000	140.9000	140.9000	+3.088%	1	141	+59.439%
2025-04-25	136.6800	136.6800	136.6800	136.6800	+18.894%	10	140	+64.362%
2025-04-22	114.9600	114.9600	114.9600	114.9600	-16.259%	5	135	+95.416%
2025-04-14	137.2800	137.2800	137.2800	137.2800	+5.131%	2	140	+63.644%
2025-04-10	130.5800	130.5800	130.5800	130.5800	-0.685%	1	142	+72.040%
2025-04-09	131.4800	131.4800	131.4800	131.4800	+21.404%	5	142	+70.862%
2025-04-07	101.5000	108.3000	101.5000	108.3000	-4.193%	63	137	+107.433%
2025-04-04	113.0400	113.0400	113.0400	113.0400	-4.503%	4	109	+98.735%
2025-03-31	119.6900	119.6900	118.3700	118.3700	-12.078%	6	109	+89.786%
2025-03-20	134.6300	134.6300	134.6300	134.6300	-1.873%	1	106	+66.865%
2025-03-14	137.0600	137.2000	137.0600	137.2000	+5.701%	20	107	+63.739%
2025-03-10	129.8000	129.8000	129.8000	129.8000	-6.309%	2	104	+73.074%
2025-03-07	136.3000	138.5400	136.3000	138.5400	+2.501%	10	104	+62.155%
2025-03-04	135.1600	135.1600	135.1600	135.1600	-3.042%	15	104	+66.210%
2025-02-28	139.8000	139.8000	139.3800	139.4000	-6.286%	12	92	+61.155%
2025-02-26	148.8400	148.8400	148.7500	148.7500	-5.956%	2	92	+51.025%
2025-02-12	158.1700	158.1700	158.1700	158.1700	-2.515%	2	92	+42.031%
2025-02-10	162.2500	162.2500	162.2500	162.2500	-7.339%	2	90	+38.459%
2025-01-16	174.9000	175.1000	174.9000	175.1000	-0.540%	6	92	+28.298%
2025-01-15	172.7100	176.1000	172.7100	176.0500	+5.546%	21	89	+27.606%
2025-01-13	166.8000	166.8000	166.8000	166.8000	+0.810%	1	78	+34.682%
2025-01-02	174.9000	174.9000	165.4600	165.4600	-3.953%	3	77	+35.773%
2024-12-31	172.2700	172.2700	172.2700	172.2700	-11.679%	1	78	+30.406%
2024-12-16	195.0500	195.0500	195.0500	195.0500	-3.119%	1	79	+15.176%
2024-12-12	201.3300	201.3300	201.3300	201.3300	+12.280%	2	79	+11.583%
2024-11-26	179.3100	179.3100	179.3100	179.3100	+8.096%	1	77	+25.286%
2024-11-18	165.8500	165.8800	165.8500	165.8800	+0.139%	2	76	+35.429%
2024-11-15	165.7000	165.7000	165.6500	165.6500	-5.747%	8	75	+35.617%
2024-11-14	175.9500	175.9500	175.7000	175.7500	-1.042%	10	73	+27.824%
2024-11-13	177.4000	177.6000	177.4000	177.6000	+9.474%	4	68	+26.492%
2024-11-05	162.1000	162.2300	162.1000	162.2300	+1.871%	4	68	+38.476%
2024-11-04	158.5500	159.4500	158.5500	159.2500	-1.667%	78	66	+41.068%
2024-10-31	161.2500	161.9500	160.0000	161.9500	-9.918%	4	28	+38.716%
2024-10-28	179.7800	179.7800	179.7800	179.7800	+7.267%	1	25	+24.958%
2024-10-18	167.6000	167.6000	167.6000	167.6000	+0.359%	2	24	+34.039%
2024-10-16	167.0000	167.0000	167.0000	167.0000	+0.487%	1	23	+34.521%
2024-10-15	166.2100	166.2100	166.1900	166.1900	-2.528%	2	22	+35.177%
2024-10-09	170.5000	170.5000	170.5000	170.5000	+3.647%	1	21	+31.760%
2024-10-08	165.0000	165.0000	164.5000	164.5000	0.000%	20	20	+36.565%