Dark

MSFT20270115C310
MSFT Jan 15 2027 310.00 Call (MSFT270115C00310000)
option OPRA

EOD

Sep 28, 2026

206.02+8.660%(+16.42)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	204.4700	206.0200	204.4300	206.0200	+8.660%	9	478	0.000%
2026-09-22	201.6400	201.6400	189.6000	189.6000	-3.226%	31	473	+8.660%
2026-09-21	195.4800	195.9200	195.4800	195.9200	+0.472%	10	474	+5.155%
2026-09-14	192.5000	195.0000	192.5000	195.0000	+3.779%	2	481	+5.651%
2026-09-10	187.9000	187.9000	187.9000	187.9000	-8.529%	1	482	+9.643%
2026-09-03	210.0000	210.0000	205.4200	205.4200	+6.380%	2	483	+0.292%
2026-09-01	193.0500	193.1000	193.0500	193.1000	+4.373%	2	484	+6.691%
2026-08-24	185.0100	185.0100	185.0100	185.0100	+3.997%	1	484	+11.356%
2026-08-21	177.9000	177.9000	177.9000	177.9000	-5.798%	1	484	+15.807%
2026-08-12	188.0000	188.8500	188.0000	188.8500	-3.154%	2	484	+9.092%
2026-08-06	190.9100	195.0000	190.9100	195.0000	+5.121%	103	485	+5.651%
2026-08-05	185.5000	185.5000	185.5000	185.5000	-3.636%	2	588	+11.062%
2026-08-04	184.9500	194.6800	184.9000	192.5000	+3.079%	117	588	+7.023%
2026-08-03	178.5000	186.7500	178.3500	186.7500	+23.675%	20	600	+10.319%
2026-07-31	156.0000	156.8000	151.0000	151.0000	-1.507%	13	608	+36.437%
2026-07-30	138.0100	153.9200	138.0100	153.3100	+55.408%	39	609	+34.381%
2026-07-29	96.8500	101.4000	96.8500	98.6500	-0.354%	22	617	+108.839%
2026-07-28	99.0000	99.0000	99.0000	99.0000	+3.948%	5	630	+108.101%
2026-07-27	95.2400	95.2400	95.2400	95.2400	+7.288%	1	630	+116.317%
2026-07-24	90.0000	90.0000	88.7700	88.7700	-4.548%	3	631	+132.083%
2026-07-23	93.0000	93.0000	93.0000	93.0000	-9.621%	1	633	+121.527%
2026-07-21	102.9000	102.9000	102.9000	102.9000	-0.781%	1	634	+100.214%
2026-07-20	105.1000	105.1000	103.7100	103.7100	-2.160%	12	634	+98.650%
2026-07-16	106.7600	107.7000	106.0000	106.0000	+3.637%	5	624	+94.358%
2026-07-15	102.2800	102.2800	102.2800	102.2800	+10.216%	1	626	+101.427%
2026-07-14	92.8000	92.8000	92.8000	92.8000	+3.226%	1	627	+122.004%
2026-07-08	88.7500	89.9000	88.7500	89.9000	-3.229%	3	626	+129.166%
2026-07-06	88.8000	92.9000	88.8000	92.9000	-2.977%	2	627	+121.765%
2026-07-02	95.2500	95.7500	95.0000	95.7500	+4.008%	15	639	+115.164%
2026-07-01	93.0000	94.5000	92.0000	92.0600	+13.654%	28	639	+123.789%
2026-06-30	80.7700	81.0000	80.7700	81.0000	+2.988%	2	636	+154.346%
2026-06-29	79.4500	79.4500	78.6500	78.6500	-1.255%	2	636	+161.945%
2026-06-26	72.8000	79.7000	72.8000	79.6500	+23.853%	29	634	+158.657%
2026-06-25	71.9700	71.9700	64.3100	64.3100	-19.963%	194	609	+220.355%
2026-06-24	82.0000	82.5000	80.3500	80.3500	-1.713%	16	455	+156.403%
2026-06-23	81.8000	81.8000	81.7500	81.7500	+3.678%	2	460	+152.012%
2026-06-22	81.0000	81.0000	78.8500	78.8500	-9.086%	4	459	+161.281%
2026-06-17	92.0000	92.0000	86.7300	86.7300	-11.860%	10	456	+137.542%
2026-06-16	97.3000	98.4000	97.3000	98.4000	-4.466%	3	456	+109.370%
2026-06-15	103.0000	103.0000	103.0000	103.0000	+8.421%	1	454	+100.019%
2026-06-11	95.0000	95.0000	92.1100	95.0000	-11.165%	4	454	+116.863%
2026-06-10	105.5000	106.9400	105.5000	106.9400	+2.100%	2	451	+92.650%
2026-06-09	104.7400	104.7400	104.7400	104.7400	-9.994%	1	451	+96.697%
2026-06-08	116.3700	116.3700	116.3700	116.3700	-5.221%	1	452	+77.039%
2026-06-05	122.7800	122.7800	122.7800	122.7800	-4.748%	1	451	+67.796%
2026-06-04	128.6300	128.9000	128.6300	128.9000	+1.897%	8	451	+59.829%
2026-06-03	126.5000	126.5000	126.5000	126.5000	-13.148%	3	455	+62.862%
2026-06-02	147.5000	147.5000	145.5500	145.6500	-10.286%	5	458	+41.449%
2026-06-01	164.8000	164.8000	161.5000	162.3500	+12.345%	24	456	+26.899%
2026-05-29	141.2000	144.5100	141.2000	144.5100	+21.703%	82	462	+42.565%
2026-05-26	120.5300	120.5300	118.4600	118.7400	-5.650%	7	485	+73.505%
2026-05-22	125.8500	125.8500	125.8500	125.8500	+3.046%	1	486	+63.703%
2026-05-20	122.1300	122.1300	122.1300	122.1300	-3.683%	1	485	+68.689%
2026-05-19	126.8000	126.8000	126.8000	126.8000	-1.933%	1	486	+62.476%
2026-05-15	124.2000	129.3000	124.2000	129.3000	+17.610%	6	486	+59.335%
2026-05-13	109.9400	109.9400	109.9400	109.9400	-2.215%	1	487	+87.393%
2026-05-12	116.0000	116.0000	112.0000	112.4300	-2.717%	3	487	+83.243%
2026-05-11	113.5500	115.5700	113.0000	115.5700	-9.257%	8	487	+78.264%
2026-05-07	126.0000	127.3600	126.0000	127.3600	+10.700%	3	490	+61.762%
2026-05-06	115.0500	115.0500	115.0500	115.0500	+0.965%	1	490	+79.070%
2026-05-05	114.4000	114.4000	113.9500	113.9500	-3.555%	5	490	+80.799%
2026-05-04	121.7500	121.7500	118.1500	118.1500	+11.462%	4	488	+74.372%
2026-04-30	115.2600	117.0000	106.0000	106.0000	-17.413%	20	487	+94.358%
2026-04-29	130.0000	130.0000	128.3500	128.3500	-0.542%	6	484	+60.514%
2026-04-27	127.8500	129.0500	125.9700	129.0500	+3.989%	5	484	+59.644%
2026-04-24	124.3100	124.3100	124.1000	124.1000	-1.116%	8	481	+66.011%
2026-04-23	126.5000	126.5000	125.5000	125.5000	-6.343%	6	489	+64.159%
2026-04-22	134.0000	134.0000	134.0000	134.0000	+2.446%	6	489	+53.746%
2026-04-21	130.2000	130.8000	130.2000	130.8000	+6.732%	2	492	+57.508%
2026-04-20	122.7000	123.7700	121.5500	122.5500	-3.176%	6	492	+68.111%
2026-04-17	131.0000	131.0000	126.5700	126.5700	+2.073%	12	492	+62.772%
2026-04-16	123.8800	124.0000	120.9100	124.0000	+3.748%	8	503	+66.145%
2026-04-15	108.4000	119.8600	108.4000	119.5200	+17.951%	13	504	+72.373%
2026-04-14	102.2500	102.2500	101.2300	101.3300	+7.024%	8	510	+103.316%
2026-04-13	88.7000	94.6800	88.7000	94.6800	+13.484%	9	507	+117.596%
2026-04-10	83.4300	83.4300	83.4300	83.4300	-0.501%	5	510	+146.938%
2026-04-09	81.5500	83.8500	80.4200	83.8500	-0.357%	5	510	+145.701%
2026-04-08	87.9500	87.9500	84.1500	84.1500	-0.626%	4	508	+144.825%
2026-04-06	84.5000	84.6800	84.1400	84.6800	-0.142%	15	508	+143.292%
2026-04-02	80.4400	84.8000	80.4400	84.8000	+2.230%	4	505	+142.948%
2026-04-01	84.0000	85.7500	81.5000	82.9500	-2.297%	11	505	+148.366%
2026-03-31	79.9800	84.9000	79.9800	84.9000	+10.590%	4	496	+142.662%
2026-03-30	76.7000	77.7300	76.7000	76.7700	+2.360%	3	497	+168.360%
2026-03-27	76.5600	76.5900	75.0000	75.0000	-9.069%	10	496	+174.693%
2026-03-26	85.5700	86.6500	82.4800	82.4800	-3.067%	16	489	+149.782%
2026-03-25	85.0900	85.0900	85.0900	85.0900	-2.754%	1	474	+142.120%
2026-03-24	87.3000	87.5500	86.0000	87.5000	-7.749%	34	474	+135.451%
2026-03-23	97.8100	97.9000	94.8500	94.8500	+0.053%	47	466	+117.206%
2026-03-20	95.5800	97.4100	94.8000	94.8000	-4.962%	8	422	+117.321%
2026-03-19	100.0000	101.5000	99.7500	99.7500	-4.891%	6	419	+106.536%
2026-03-18	104.8800	104.8800	104.8800	104.8800	-3.024%	1	416	+96.434%
2026-03-17	109.0600	109.0600	108.1500	108.1500	-1.007%	82	416	+90.495%
2026-03-16	109.2500	109.2500	109.2500	109.2500	+2.151%	2	336	+88.577%
2026-03-13	106.9500	106.9500	106.9500	106.9500	-5.479%	1	338	+92.632%
2026-03-11	113.5500	113.6500	113.1500	113.1500	-1.041%	4	338	+82.077%
2026-03-10	114.3400	114.3400	114.3400	114.3400	-4.518%	1	339	+80.182%
2026-03-09	116.8000	119.7500	116.8000	119.7500	-0.416%	5	339	+72.042%
2026-03-05	119.0000	120.2500	117.7000	120.2500	+3.664%	4	342	+71.326%
2026-03-04	116.0000	116.0000	116.0000	116.0000	+0.043%	1	342	+77.603%
2026-03-03	115.9100	115.9500	115.9100	115.9500	+6.376%	2	343	+77.680%
2026-03-02	105.4500	109.0000	105.4500	109.0000	-6.034%	3	344	+89.009%
2026-02-26	116.0000	116.5000	116.0000	116.0000	+4.599%	5	345	+77.603%
2026-02-25	107.9500	111.3000	107.9500	110.9000	+9.520%	12	346	+85.771%
2026-02-24	99.0000	101.2600	99.0000	101.2600	+3.327%	4	346	+103.456%
2026-02-23	100.8000	101.1000	96.9500	98.0000	-10.009%	14	344	+110.224%
2026-02-20	108.9000	108.9000	108.9000	108.9000	-1.180%	1	333	+89.183%
2026-02-18	110.6000	110.6000	110.2000	110.2000	+1.473%	4	332	+86.951%
2026-02-17	107.1000	108.6000	106.7500	108.6000	-4.862%	12	331	+89.705%
2026-02-13	114.1500	114.1500	114.1500	114.1500	-0.532%	1	324	+80.482%
2026-02-12	111.2000	114.7600	109.2800	114.7600	+1.021%	4	324	+79.522%
2026-02-11	114.2000	114.2700	113.6000	113.6000	-12.149%	7	324	+81.356%
2026-02-10	129.7700	129.7700	129.3100	129.3100	+5.948%	2	319	+59.323%
2026-02-09	120.6600	122.0500	120.6600	122.0500	+10.864%	4	320	+68.800%
2026-02-06	109.9500	110.8000	106.1700	110.0900	+4.848%	30	319	+87.138%
2026-02-05	110.0000	114.0400	105.0000	105.0000	-16.000%	106	301	+96.210%
2026-02-04	122.7800	125.0000	122.3500	125.0000	+5.396%	6	195	+64.816%
2026-02-03	129.9000	129.9000	118.5600	118.6000	-9.293%	4	189	+73.710%
2026-02-02	131.5700	131.8300	130.7500	130.7500	-3.584%	58	186	+57.568%
2026-01-30	142.5100	142.5100	134.4500	135.6100	-0.906%	9	144	+51.921%
2026-01-29	141.0000	141.0000	131.9000	136.8500	-9.190%	17	141	+50.544%
2026-01-21	156.2000	156.2000	150.7000	150.7000	-5.339%	31	126	+36.709%
2026-01-20	159.3000	159.3000	159.2000	159.2000	-4.056%	3	126	+29.410%
2026-01-16	165.9300	165.9300	165.9300	165.9300	+1.109%	3	126	+24.161%
2026-01-15	164.1100	164.1100	164.1100	164.1100	-4.781%	3	126	+25.538%
2026-01-13	172.3500	172.3500	172.3500	172.3500	-6.122%	2	124	+19.536%
2026-01-12	183.5900	183.5900	183.5900	183.5900	+3.373%	1	122	+12.217%
2026-01-02	177.6000	177.6000	177.6000	177.6000	-5.762%	1	121	+16.002%
2025-12-19	188.4600	188.4600	188.4600	188.4600	+4.694%	4	122	+9.318%
2025-12-16	180.0100	180.0100	180.0100	180.0100	-27.852%	3	122	+14.449%
2025-10-28	249.5000	249.5000	249.5000	249.5000	+12.636%	1	122	-17.427%
2025-09-30	221.5100	221.5100	221.5100	221.5100	+7.555%	1	122	-6.993%
2025-09-09	205.9500	205.9500	205.9500	205.9500	+0.586%	1	123	+0.034%
2025-09-08	204.7500	204.8000	204.7500	204.7500	-10.186%	20	122	+0.620%
2025-08-11	228.0400	228.0400	227.9700	227.9700	-2.364%	20	122	-9.628%
2025-08-06	233.4900	233.4900	233.4900	233.4900	-4.245%	2	102	-11.765%
2025-07-31	243.8400	243.8400	243.8400	243.8400	+15.073%	5	102	-15.510%
2025-07-23	211.9000	211.9000	211.9000	211.9000	-3.224%	1	97	-2.775%
2025-07-21	218.9600	218.9600	218.9600	218.9600	+26.289%	1	98	-5.910%
2025-05-30	174.0500	174.0500	173.3800	173.3800	+0.773%	40	99	+18.826%
2025-05-20	172.0500	172.0500	172.0500	172.0500	+1.534%	1	89	+19.744%
2025-05-14	168.7500	169.4500	168.7500	169.4500	+2.325%	2	89	+21.582%
2025-05-13	165.6000	165.6000	165.6000	165.6000	+2.857%	1	88	+24.408%
2025-05-12	161.0000	161.0000	161.0000	161.0000	+3.871%	1	87	+27.963%
2025-05-06	155.0000	155.0000	155.0000	155.0000	+0.820%	1	87	+32.916%
2025-05-01	149.1500	153.7400	149.1500	153.7400	+34.060%	2	88	+34.005%
2025-04-30	114.7300	114.7300	114.6800	114.6800	+2.119%	2	90	+79.648%
2025-04-25	112.3000	112.3000	112.3000	112.3000	+20.030%	20	91	+83.455%
2025-04-21	93.5000	93.5600	93.5000	93.5600	-21.936%	2	91	+120.201%
2025-04-14	119.8500	119.8500	119.8500	119.8500	+9.803%	1	89	+71.898%
2025-04-10	104.3000	109.1500	104.1500	109.1500	+14.305%	5	89	+88.749%
2025-04-04	95.4900	95.4900	95.4900	95.4900	-15.496%	2	89	+115.750%
2025-03-19	114.1500	114.2000	113.0000	113.0000	-2.249%	22	89	+82.319%
2025-03-14	115.4900	115.6200	115.4700	115.6000	+5.043%	28	87	+78.218%
2025-03-11	110.0500	110.0500	110.0500	110.0500	-7.279%	1	82	+87.206%
2025-03-05	118.6900	118.6900	118.6900	118.6900	+3.823%	1	83	+73.578%
2025-03-04	114.3200	114.3200	114.3200	114.3200	-6.295%	1	83	+80.213%
2025-02-28	122.0000	122.0000	122.0000	122.0000	-2.087%	2	82	+68.869%
2025-02-25	124.3700	124.6000	124.3700	124.6000	-4.352%	2	83	+65.345%
2025-02-24	130.2700	130.2700	130.2700	130.2700	-3.803%	2	82	+58.148%
2025-02-13	135.4200	135.4200	135.4200	135.4200	+0.609%	3	82	+52.134%
2025-02-11	134.7500	134.7500	134.6000	134.6000	-1.716%	2	84	+53.061%
2025-02-10	137.0500	137.0500	136.9500	136.9500	-1.602%	2	85	+50.434%
2025-02-03	139.3400	139.3400	139.1800	139.1800	-17.893%	11	86	+48.024%
2025-01-28	169.5100	169.5100	169.5100	169.5100	+16.903%	2	77	+21.539%
2025-01-02	145.0000	145.0000	145.0000	145.0000	-2.409%	1	77	+42.083%
2024-12-31	148.5800	148.5800	148.5800	148.5800	-8.335%	1	75	+38.659%
2024-12-23	162.0900	162.0900	162.0900	162.0900	-3.518%	2	75	+27.102%
2024-12-20	168.0000	168.0000	168.0000	168.0000	+1.818%	20	73	+22.631%
2024-12-19	165.0000	165.0000	165.0000	165.0000	-4.070%	20	73	+24.861%
2024-12-16	172.0000	172.0000	172.0000	172.0000	+5.057%	4	53	+19.779%
2024-12-04	163.7200	163.7200	163.7200	163.7200	+5.388%	1	53	+25.837%
2024-12-03	155.2600	155.3500	155.2000	155.3500	+2.881%	4	52	+32.617%
2024-11-27	151.0000	151.0000	151.0000	151.0000	-2.348%	1	52	+36.437%
2024-11-26	152.5600	155.0800	152.5600	154.6300	+8.315%	14	52	+33.234%
2024-11-25	142.7600	142.7600	142.7600	142.7600	-0.098%	12	54	+44.312%
2024-11-18	143.4500	143.5000	142.8500	142.9000	-5.987%	68	42	+44.171%
2024-11-14	152.0000	152.0000	152.0000	152.0000	+11.233%	1	8	+35.539%
2024-11-04	137.9200	137.9200	136.5500	136.6500	-1.853%	7	8	+50.765%
2024-10-31	139.2300	139.2300	139.2300	139.2300	-3.467%	2	5	+47.971%
2024-10-07	144.2300	144.2300	144.2300	144.2300	-0.531%	1	3	+42.841%
2024-10-02	146.0000	146.0000	145.0000	145.0000	-5.985%	2	2	+42.083%
2024-09-24	154.2300	154.2300	154.2300	154.2300	0.000%	1	1	+33.580%