Dark

MSFT20270115C290
MSFT Jan 15 2027 290.00 Call (MSFT270115C00290000)
option OPRA

EOD

Sep 28, 2026

224.16+5.576%(+11.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	224.1600	224.1600	224.1600	224.1600	+5.576%	1	2,552	0.000%
2026-09-22	212.3200	212.3200	212.3200	212.3200	+0.307%	1	2,552	+5.576%
2026-09-17	210.7500	212.2800	210.7500	211.6700	-1.089%	17	2,552	+5.901%
2026-09-15	214.0000	214.0000	214.0000	214.0000	+1.755%	1	2,552	+4.748%
2026-09-11	210.3100	210.3100	210.3100	210.3100	-6.942%	1	2,552	+6.586%
2026-09-03	226.0000	226.0000	226.0000	226.0000	+7.634%	1	2,552	-0.814%
2026-09-02	209.9700	209.9700	209.9700	209.9700	-2.340%	1	2,552	+6.758%
2026-08-27	215.0000	215.0000	215.0000	215.0000	+5.880%	1	2,552	+4.260%
2026-08-24	203.0000	203.0600	203.0000	203.0600	+2.488%	8	2,552	+10.391%
2026-08-21	198.1300	198.1300	198.1300	198.1300	+0.984%	1	2,552	+13.138%
2026-08-18	196.2000	196.2000	196.2000	196.2000	+1.317%	1	2,552	+14.251%
2026-08-17	199.0500	199.0500	193.4700	193.6500	-6.890%	4	2,552	+15.755%
2026-08-12	208.4600	208.4600	207.9800	207.9800	-5.010%	11	2,552	+7.780%
2026-08-11	216.6800	218.9500	216.6800	218.9500	-1.507%	2	2,552	+2.380%
2026-08-10	222.9000	222.9000	222.3000	222.3000	+8.307%	6	2,552	+0.837%
2026-08-05	203.8800	205.2500	203.8500	205.2500	-2.215%	5	2,552	+9.213%
2026-08-04	201.3300	212.8000	201.3300	209.9000	+3.501%	34	2,552	+6.794%
2026-08-03	190.7500	204.5000	190.7500	202.8000	+13.613%	41	2,562	+10.533%
2026-07-31	168.0000	178.5000	168.0000	178.5000	+4.203%	16	2,585	+25.580%
2026-07-30	153.0000	171.3000	153.0000	171.3000	+52.878%	153	2,587	+30.858%
2026-07-29	111.0000	112.0500	111.0000	112.0500	-3.820%	2	2,563	+100.054%
2026-07-28	116.5000	116.5000	116.5000	116.5000	+5.050%	1	2,563	+92.412%
2026-07-27	110.9000	110.9000	110.9000	110.9000	+5.821%	2	2,563	+102.128%
2026-07-24	105.0000	105.0000	104.5000	104.8000	+1.550%	12	2,563	+113.893%
2026-07-23	103.2000	103.2000	103.2000	103.2000	-5.805%	2	2,553	+117.209%
2026-07-22	109.5600	109.5600	109.5600	109.5600	-2.100%	9	2,553	+104.600%
2026-07-20	111.4500	111.9100	111.4500	111.9100	+3.572%	2	2,553	+100.304%
2026-07-10	108.0500	108.0500	108.0500	108.0500	+1.408%	1	2,553	+107.460%
2026-07-08	104.8000	106.5500	104.8000	106.5500	-7.348%	8	2,553	+110.380%
2026-07-07	115.0000	115.0000	115.0000	115.0000	+2.578%	2	2,547	+94.922%
2026-07-02	111.9000	112.1100	111.9000	112.1100	+3.662%	3	2,547	+99.946%
2026-07-01	108.2000	108.2000	108.0000	108.1500	+13.424%	26	2,547	+107.268%
2026-06-30	94.6000	95.3500	94.6000	95.3500	-2.714%	2	2,547	+135.092%
2026-06-29	98.0100	98.0100	98.0100	98.0100	-1.150%	20	2,547	+128.711%
2026-06-26	86.0000	99.1500	86.0000	99.1500	+22.939%	12	2,547	+126.082%
2026-06-25	85.7900	85.7900	79.5500	80.6500	-19.911%	48	2,547	+177.942%
2026-06-24	100.5000	100.7000	100.5000	100.7000	+6.561%	10	2,548	+122.602%
2026-06-22	98.0300	98.0300	93.1000	94.5000	-6.528%	49	2,548	+137.206%
2026-06-18	101.5000	101.5000	101.1000	101.1000	-3.392%	3	2,517	+121.721%
2026-06-17	106.5000	106.5000	104.6500	104.6500	-5.208%	38	2,517	+114.200%
2026-06-12	111.2000	111.2000	110.4000	110.4000	+1.611%	5	2,517	+103.043%
2026-06-11	110.8800	110.8800	108.6500	108.6500	-9.983%	2	2,517	+106.314%
2026-06-10	124.3000	124.3000	120.7000	120.7000	-2.583%	26	2,517	+85.717%
2026-06-09	123.9000	123.9000	123.9000	123.9000	-6.264%	3	2,517	+80.920%
2026-06-08	132.1800	132.1800	132.1800	132.1800	-6.255%	1	2,517	+69.587%
2026-06-05	143.2000	143.2000	141.0000	141.0000	-6.468%	10	2,517	+58.979%
2026-06-04	150.7500	150.7500	150.7500	150.7500	+0.769%	1	2,518	+48.697%
2026-06-03	158.4500	158.4500	144.3400	149.6000	-8.249%	16	2,518	+49.840%
2026-06-02	166.5000	166.5000	163.0500	163.0500	-10.510%	7	2,516	+37.479%
2026-06-01	182.7500	182.7500	180.9900	182.2000	+7.811%	25	2,516	+23.030%
2026-05-29	161.0000	169.0000	161.0000	169.0000	+14.888%	25	2,509	+32.639%
2026-05-28	147.0000	147.5000	145.0000	147.1000	+10.452%	26	2,509	+52.386%
2026-05-27	133.1800	133.1800	133.1800	133.1800	-5.546%	1	2,509	+68.314%
2026-05-22	141.0000	141.0000	141.0000	141.0000	+0.370%	1	2,508	+58.979%
2026-05-21	146.0300	146.0300	140.4800	140.4800	-0.291%	2	2,508	+59.567%
2026-05-20	134.4500	140.8900	134.4500	140.8900	+1.433%	9	2,508	+59.103%
2026-05-19	138.9000	138.9000	138.9000	138.9000	+1.416%	1	2,507	+61.382%
2026-05-18	136.9600	136.9600	136.9600	136.9600	-5.218%	1	2,507	+63.668%
2026-05-15	135.3500	144.5000	135.3500	144.5000	+15.139%	2	2,507	+55.128%
2026-05-14	125.5000	125.5000	125.5000	125.5000	+0.144%	2	2,507	+78.614%
2026-05-13	125.0000	125.3200	125.0000	125.3200	-2.626%	2	2,507	+78.870%
2026-05-12	128.7000	128.7000	128.7000	128.7000	-1.756%	3	2,507	+74.172%
2026-05-11	131.0000	131.0000	131.0000	131.0000	-2.122%	2	2,507	+71.115%
2026-05-06	136.4000	136.4500	133.8400	133.8400	+0.707%	4	2,507	+67.484%
2026-05-05	131.6300	133.0000	130.5700	132.9000	+2.231%	8	2,507	+68.668%
2026-04-30	127.6900	130.0000	123.5000	130.0000	-13.449%	4	2,507	+72.431%
2026-04-28	150.2000	150.2000	150.2000	150.2000	+3.945%	1	2,507	+49.241%
2026-04-27	144.5000	144.5000	144.5000	144.5000	-0.276%	1	2,507	+55.128%
2026-04-24	144.9000	144.9000	144.9000	144.9000	+3.500%	3	2,507	+54.700%
2026-04-23	143.7000	143.7000	140.0000	140.0000	-8.016%	2	2,507	+60.114%
2026-04-22	152.0000	152.2000	152.0000	152.2000	+4.068%	7	2,507	+47.280%
2026-04-21	147.6200	147.7100	146.2500	146.2500	+3.503%	8	2,507	+53.272%
2026-04-20	142.0300	142.0300	141.3000	141.3000	-2.011%	2	2,507	+58.641%
2026-04-17	147.2000	153.1000	144.2000	144.2000	+1.578%	4	2,507	+55.451%
2026-04-16	137.9500	142.4600	137.9500	141.9600	+8.366%	5	2,507	+57.904%
2026-04-15	127.9700	132.5300	127.9700	131.0000	+12.062%	11	2,507	+71.115%
2026-04-14	118.9200	119.3000	115.8000	116.9000	+7.002%	14	2,507	+91.754%
2026-04-13	107.0000	109.2500	107.0000	109.2500	+11.072%	4	2,508	+105.181%
2026-04-10	98.4900	98.4900	98.3600	98.3600	+2.941%	2	2,509	+127.898%
2026-04-09	95.0500	99.1000	93.9100	95.5500	-4.783%	15	2,509	+134.600%
2026-04-08	109.0000	109.0000	100.3500	100.3500	+1.548%	2	2,509	+123.378%
2026-04-07	98.5400	98.8200	96.8600	98.8200	-1.180%	4	2,509	+126.837%
2026-04-06	100.0000	100.0000	100.0000	100.0000	+0.685%	1	2,509	+124.160%
2026-04-02	97.9000	99.7500	97.9000	99.3200	-2.003%	82	2,510	+125.695%
2026-04-01	100.0000	101.3500	100.0000	101.3500	+2.374%	3	2,510	+121.174%
2026-03-31	98.1500	99.0000	98.1500	99.0000	+12.118%	2	2,510	+126.424%
2026-03-30	94.8000	94.8000	88.3000	88.3000	-1.889%	3	2,510	+153.862%
2026-03-27	90.0000	92.1900	89.7300	90.0000	-8.022%	6	2,510	+149.067%
2026-03-26	99.3900	102.0000	97.8500	97.8500	-2.637%	5	2,510	+129.085%
2026-03-25	102.0000	102.0000	99.0500	100.5000	-2.142%	11	2,510	+123.045%
2026-03-24	103.0000	103.0500	101.4900	102.7000	-8.222%	7	2,509	+118.267%
2026-03-23	111.9000	111.9000	111.9000	111.9000	+1.987%	1	2,509	+100.322%
2026-03-20	110.3400	112.7000	109.7200	109.7200	-5.160%	5	2,509	+104.302%
2026-03-19	118.0000	118.0000	115.6900	115.6900	-4.860%	4	2,509	+93.759%
2026-03-18	121.0000	121.6000	121.0000	121.6000	-5.517%	3	2,508	+84.342%
2026-03-17	129.0000	129.0000	128.7000	128.7000	+2.509%	2	2,508	+74.172%
2026-03-16	122.0000	125.5500	122.0000	125.5500	+2.885%	4	2,509	+78.542%
2026-03-13	123.0800	123.0800	122.0300	122.0300	-6.490%	2	2,509	+83.693%
2026-03-12	129.6000	130.9000	129.6000	130.5000	-0.077%	6	2,509	+71.770%
2026-03-11	130.6000	130.6000	130.6000	130.6000	-1.158%	1	2,509	+71.639%
2026-03-10	135.0000	135.0000	132.1300	132.1300	-0.437%	2	2,509	+69.651%
2026-03-09	132.7100	132.7100	132.7100	132.7100	-2.275%	1	2,509	+68.910%
2026-03-06	137.1000	137.5000	135.8000	135.8000	-1.020%	6	2,509	+65.066%
2026-03-05	135.9900	137.2000	133.0000	137.2000	+1.856%	4	2,509	+63.382%
2026-03-04	130.6500	135.1300	129.6000	134.7000	+2.045%	13	2,509	+66.414%
2026-03-03	129.3000	132.0000	129.3000	132.0000	+4.348%	23	2,509	+69.818%
2026-03-02	126.5000	126.5000	126.5000	126.5000	+3.646%	1	2,509	+77.202%
2026-02-27	120.0500	122.0500	120.0500	122.0500	-4.648%	5	2,509	+83.662%
2026-02-26	132.3400	132.3400	128.0000	128.0000	+0.188%	24	2,509	+75.125%
2026-02-25	121.6600	127.7600	121.6600	127.7600	+10.138%	4	2,509	+75.454%
2026-02-24	116.8300	116.8300	114.5000	116.0000	+3.129%	5	2,509	+93.241%
2026-02-23	116.0000	116.8800	112.1500	112.4800	-10.081%	25	2,507	+99.289%
2026-02-20	125.8000	125.8000	124.0000	125.0900	+0.313%	5	2,506	+79.199%
2026-02-19	124.7000	124.7000	124.7000	124.7000	-0.693%	1	2,506	+79.759%
2026-02-18	126.9500	126.9800	125.5700	125.5700	-1.898%	3	2,506	+78.514%
2026-02-13	130.0500	130.0500	126.0000	128.0000	-1.538%	3	2,507	+75.125%
2026-02-12	128.0000	130.0000	127.4100	130.0000	-0.291%	4	2,507	+72.431%
2026-02-11	137.2500	137.2500	129.3000	130.3800	-6.871%	8	2,506	+71.928%
2026-02-10	143.0800	146.3000	140.0000	140.0000	+1.892%	8	2,506	+60.114%
2026-02-09	136.7000	137.6200	136.7000	137.4000	+10.450%	5	2,506	+63.144%
2026-02-06	122.2000	124.8500	122.2000	124.4000	+1.884%	7	2,506	+80.193%
2026-02-05	129.7400	129.7400	122.1000	122.1000	-13.856%	11	2,506	+83.587%
2026-02-04	139.0000	141.7400	134.1800	141.7400	+3.384%	14	2,506	+58.149%
2026-02-03	137.2500	138.3100	135.5000	137.1000	-7.490%	6	2,506	+63.501%
2026-02-02	152.0000	152.3500	148.0000	148.2000	-2.820%	9	2,506	+51.255%
2026-01-30	160.0000	160.0000	152.5000	152.5000	-2.087%	9	2,505	+46.990%
2026-01-29	157.0500	157.0500	147.0000	155.7500	-22.743%	64	2,505	+43.923%
2026-01-28	202.7000	202.7000	201.6000	201.6000	-0.198%	2	2,505	+11.190%
2026-01-27	202.0000	202.0000	202.0000	202.0000	+4.124%	1	2,505	+10.970%
2026-01-26	188.5000	196.0000	188.5000	194.0000	+2.213%	3	2,505	+15.546%
2026-01-23	190.0000	190.0000	189.8000	189.8000	+11.490%	3	2,505	+18.103%
2026-01-21	172.0000	172.0000	170.2400	170.2400	-18.460%	2	2,505	+31.673%
2026-01-07	210.8000	210.8000	208.7800	208.7800	-1.239%	2	2,505	+7.367%
2025-12-24	211.4000	211.4000	211.4000	211.4000	+0.404%	5	2,505	+6.036%
2025-12-19	210.5500	210.5500	210.5500	210.5500	+0.262%	2,500	2,505	+6.464%
2025-12-18	210.0000	210.0000	210.0000	210.0000	+6.061%	1	2,505	+6.743%
2025-12-16	198.0000	198.0000	198.0000	198.0000	-1.000%	1	2,505	+13.212%
2025-12-15	200.0000	200.0000	200.0000	200.0000	-1.478%	1	2,505	+12.080%
2025-12-10	206.0000	206.0000	203.0000	203.0000	-5.581%	2	2,505	+10.424%
2025-12-09	215.0000	215.0000	215.0000	215.0000	+0.430%	1	2,505	+4.260%
2025-12-08	214.7500	214.7500	214.0800	214.0800	+9.465%	2	2,506	+4.709%
2025-11-25	195.3500	197.0000	195.3500	195.5700	-2.512%	6	2,505	+14.619%
2025-11-24	195.0000	200.6100	195.0000	200.6100	+0.982%	2	2,505	+11.739%
2025-11-21	198.3100	198.6600	198.3100	198.6600	-3.587%	14	2,505	+12.836%
2025-11-20	206.2500	206.2500	206.0500	206.0500	-8.320%	27	2,505	+8.789%
2025-11-06	224.7500	224.7500	224.7500	224.7500	-10.010%	1	2,505	-0.263%
2025-11-03	249.7500	249.7500	249.7500	249.7500	-5.380%	1	2,505	-10.246%
2025-10-29	263.9500	263.9500	263.9500	263.9500	+3.840%	1	2,505	-15.075%
2025-10-27	254.1900	254.1900	254.1900	254.1900	+5.913%	1	2,505	-11.814%
2025-10-10	240.0000	240.0000	240.0000	240.0000	+2.599%	1	2,505	-6.600%
2025-08-22	233.9200	233.9200	233.9200	233.9200	-5.753%	1	2,505	-4.172%
2025-08-15	248.2200	248.2200	248.2000	248.2000	+1.026%	2	2,505	-9.686%
2025-08-11	245.7500	245.7500	245.6800	245.6800	-6.229%	20	2,505	-8.759%
2025-08-04	260.4000	262.0000	260.4000	262.0000	+4.779%	3	2,505	-14.443%
2025-08-01	250.0500	250.0500	250.0500	250.0500	-4.419%	2	2,505	-10.354%
2025-07-31	261.6100	261.6100	261.6100	261.6100	+12.787%	5	2,505	-14.315%
2025-07-23	230.1000	231.9500	230.0100	231.9500	-3.173%	25	2,505	-3.358%
2025-07-18	239.5500	239.5500	239.5500	239.5500	+2.988%	1	2,505	-6.425%
2025-07-09	232.6000	232.6000	232.6000	232.6000	+3.724%	1	2,505	-3.629%
2025-07-08	224.2500	224.2500	224.2500	224.2500	-0.717%	1	2,505	-0.040%
2025-07-07	225.8700	225.8700	225.8700	225.8700	+11.695%	1	2,506	-0.757%
2025-06-09	201.7700	202.2200	201.5800	202.2200	+4.804%	6	2,507	+10.850%
2025-06-02	193.2000	193.2000	192.9500	192.9500	+1.286%	2	2,507	+16.175%
2025-05-29	190.5000	190.5000	190.5000	190.5000	+1.817%	1	2,507	+17.669%
2025-05-21	187.2500	187.2500	187.1000	187.1000	+5.587%	2	2,507	+19.808%
2025-05-12	177.2000	177.2000	177.2000	177.2000	+2.044%	4	2,507	+26.501%
2025-05-09	171.0000	173.7500	171.0000	173.6500	-1.893%	26	2,507	+29.087%
2025-05-08	177.0000	177.0000	177.0000	177.0000	+2.431%	1	2,507	+26.644%
2025-05-05	172.8000	172.8000	172.8000	172.8000	+1.647%	2	2,507	+29.722%
2025-05-01	170.0000	170.0000	170.0000	170.0000	+31.528%	1	2,507	+31.859%
2025-04-28	129.2500	129.2500	129.2500	129.2500	+14.058%	1	2,507	+73.431%
2025-04-17	113.5500	113.6000	113.2500	113.3200	-2.310%	10	2,507	+97.812%
2025-04-16	118.2500	118.2500	116.0000	116.0000	-9.763%	7	2,507	+93.241%
2025-04-14	128.5500	128.5500	128.5500	128.5500	-0.349%	2	2,507	+74.376%
2025-04-11	129.0000	129.0000	129.0000	129.0000	+7.277%	2	2,507	+73.767%
2025-04-10	118.8700	120.3500	117.9300	120.2500	+9.318%	28	2,507	+86.412%
2025-04-08	110.8800	110.8800	110.0000	110.0000	+7.843%	2	2,507	+103.782%
2025-04-07	102.0000	102.0000	102.0000	102.0000	-3.828%	1	2,507	+119.765%
2025-04-04	114.9900	114.9900	106.0600	106.0600	-6.092%	10	2,507	+111.352%
2025-04-03	112.9400	112.9400	112.9400	112.9400	-7.653%	2	2,505	+98.477%
2025-04-02	122.3000	122.3000	122.3000	122.3000	+9.982%	1	2,505	+83.287%
2025-03-31	111.2000	111.2000	111.2000	111.2000	-7.101%	2	2,505	+101.583%
2025-03-28	119.7000	119.7000	119.7000	119.7000	-9.119%	2	2,505	+87.268%
2025-03-24	133.0500	133.0500	131.7100	131.7100	+3.668%	2	2,505	+70.192%
2025-03-20	127.0200	127.1000	126.9300	127.0500	-0.742%	8	2,505	+76.434%
2025-03-19	128.0000	128.0000	128.0000	128.0000	+3.234%	1	2,505	+75.125%
2025-03-18	123.9900	123.9900	123.9900	123.9900	-4.623%	1	2,505	+80.789%
2025-03-17	130.0000	130.0000	130.0000	130.0000	+0.885%	1	2,505	+72.431%
2025-03-14	128.1000	129.0500	128.1000	128.8600	+5.192%	242	2,505	+73.956%
2025-03-11	122.7800	122.9500	122.5000	122.5000	+0.041%	10	2,505	+82.988%
2025-03-10	127.0000	127.0000	122.4300	122.4500	-5.004%	9	2,505	+83.062%
2025-03-07	128.9000	128.9000	128.9000	128.9000	-7.233%	4	2,503	+73.902%
2025-03-06	138.9800	138.9800	138.9500	138.9500	+5.778%	2	2,503	+61.324%
2025-03-04	131.3600	131.3600	131.3600	131.3600	-3.127%	1	2,503	+70.646%
2025-03-03	135.7600	135.7600	135.6000	135.6000	+1.006%	2	2,503	+65.310%
2025-02-28	131.9800	134.2500	131.6000	134.2500	-1.576%	10	2,503	+66.972%
2025-02-27	136.3500	136.4000	136.3500	136.4000	-3.604%	5	2,503	+64.340%
2025-02-26	143.7200	143.9500	140.7000	141.5000	+1.799%	1,514	2,503	+58.417%
2025-02-25	139.3800	140.3200	138.9000	139.0000	-6.176%	1,028	1,003	+61.266%
2025-02-14	148.1500	148.1500	148.1500	148.1500	+0.278%	2	28	+51.306%
2025-02-13	147.7400	147.7400	147.7400	147.7400	-3.501%	1	29	+51.726%
2025-02-05	153.1000	153.1000	153.1000	153.1000	-2.422%	1	29	+46.414%
2025-01-31	156.2000	158.8300	156.2000	156.9000	-14.206%	8	29	+42.868%
2025-01-23	182.8800	182.8800	182.8800	182.8800	+8.857%	2	27	+22.572%
2025-01-06	168.0000	168.0000	168.0000	168.0000	+0.744%	6	29	+33.429%
2025-01-02	166.7600	166.7600	166.7600	166.7600	+2.370%	2	27	+34.421%
2024-12-31	162.9000	162.9000	162.9000	162.9000	-4.692%	1	24	+37.606%
2024-12-27	170.9200	170.9200	170.9200	170.9200	-3.189%	2	24	+31.149%
2024-12-23	176.0000	176.5500	176.0000	176.5500	+11.557%	2	25	+26.967%
2024-11-25	158.2600	158.2600	158.2600	158.2600	-0.183%	12	24	+41.640%
2024-11-18	158.7000	158.7000	158.5500	158.5500	+0.488%	10	36	+41.381%
2024-11-15	157.7800	157.7800	157.7800	157.7800	+4.077%	4	31	+42.071%
2024-11-04	151.1500	151.6000	151.0200	151.6000	-11.624%	16	29	+47.863%
2024-10-25	170.8500	171.5400	170.8500	171.5400	+3.256%	4	21	+30.675%
2024-10-24	166.1300	166.1300	166.1300	166.1300	-1.988%	2	21	+34.930%
2024-10-22	169.5000	169.5000	169.5000	169.5000	+5.938%	1	19	+32.248%
2024-10-16	160.0000	160.0000	160.0000	160.0000	-0.744%	1	19	+40.100%
2024-10-04	161.2100	161.2100	161.2000	161.2000	+1.575%	24	19	+39.057%
2024-10-03	159.0000	159.0000	158.7000	158.7000	-3.001%	2	11	+41.248%
2024-10-01	164.1900	164.1900	163.5700	163.6100	-2.030%	9	11	+37.009%
2024-09-30	167.0000	167.0000	167.0000	167.0000	-0.625%	1	2	+34.228%
2024-09-27	168.0500	168.0500	168.0500	168.0500	0.000%	2	1	+33.389%