Dark

MSFT20270115C375
MSFT Jan 15 2027 375.00 Call (MSFT270115C00375000)
option OPRA

EOD

Sep 25, 2026

139.72+12.054%(+15.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	139.7200	139.7200	139.7200	139.7200	+12.054%	2	856	0.000%
2026-09-24	124.6900	124.6900	124.6900	124.6900	-2.836%	4	858	+12.054%
2026-09-22	127.8300	128.3300	127.8300	128.3300	-2.743%	4	862	+8.876%
2026-09-21	126.7800	131.9500	126.7800	131.9500	+3.126%	5	862	+5.889%
2026-09-17	127.9500	127.9500	127.9500	127.9500	+4.877%	1	866	+9.199%
2026-09-16	122.0000	122.0000	122.0000	122.0000	-8.236%	1	866	+14.525%
2026-09-15	132.9500	132.9500	132.9500	132.9500	-5.036%	1	867	+5.092%
2026-09-14	134.3000	140.0000	134.3000	140.0000	+2.798%	2	867	-0.200%
2026-09-04	136.1900	136.1900	136.1900	136.1900	+5.329%	11	879	+2.592%
2026-09-02	129.3000	129.3000	129.3000	129.3000	-4.045%	2	879	+8.059%
2026-09-01	134.7500	134.7500	134.7400	134.7500	-6.359%	25	879	+3.688%
2026-08-31	143.9000	143.9000	143.9000	143.9000	-4.143%	26	879	-2.905%
2026-08-28	150.1200	150.1200	150.1200	150.1200	+21.702%	1	882	-6.928%
2026-08-25	122.2000	123.3500	122.2000	123.3500	+2.835%	3	882	+13.271%
2026-08-21	119.9500	119.9500	119.9500	119.9500	+2.873%	20	885	+16.482%
2026-08-20	116.6000	116.6000	116.6000	116.6000	-1.844%	1	905	+19.828%
2026-08-19	118.7900	118.7900	118.7900	118.7900	+3.260%	5	906	+17.619%
2026-08-17	124.3300	124.3300	115.0400	115.0400	-9.546%	2	911	+21.453%
2026-08-12	128.4100	128.4100	127.1800	127.1800	-6.848%	4	911	+9.860%
2026-08-11	136.5300	136.5300	136.5300	136.5300	-2.562%	1	912	+2.336%
2026-08-10	145.5000	145.5000	139.6900	140.1200	+2.818%	12	913	-0.285%
2026-08-07	138.0000	139.1200	136.2800	136.2800	+2.474%	10	905	+2.524%
2026-08-06	132.5000	133.1500	132.5000	132.9900	+4.200%	7	908	+5.061%
2026-08-05	128.3800	128.3800	124.4700	127.6300	-1.444%	19	914	+9.473%
2026-08-04	131.1500	134.4800	129.5000	129.5000	+2.998%	51	924	+7.892%
2026-08-03	123.0000	127.4000	122.1900	125.7300	+19.743%	38	931	+11.127%
2026-07-31	99.2200	105.0000	93.5500	105.0000	+7.692%	107	953	+33.067%
2026-07-30	80.5000	97.6100	79.8400	97.5000	+93.721%	352	875	+43.303%
2026-07-29	48.7400	56.0500	48.7400	50.3300	-2.082%	37	895	+177.608%
2026-07-28	55.0000	55.9500	50.4000	51.4000	+3.838%	20	888	+171.829%
2026-07-27	50.5100	51.5300	48.9500	49.5000	+11.236%	33	887	+182.263%
2026-07-24	47.6200	47.6200	44.5000	44.5000	-1.657%	114	894	+213.978%
2026-07-23	51.4400	51.4400	43.0000	45.2500	-10.626%	101	970	+208.773%
2026-07-22	53.0000	54.0000	50.3700	50.6300	-9.991%	32	901	+175.963%
2026-07-21	58.7000	58.7000	55.4500	56.2500	-3.101%	56	912	+148.391%
2026-07-20	52.7400	59.3200	52.7400	58.0500	+5.163%	35	914	+140.689%
2026-07-17	55.1300	55.2000	53.1000	55.2000	-4.000%	7	916	+153.116%
2026-07-16	56.5500	60.9400	54.3000	57.5000	+3.791%	35	920	+142.991%
2026-07-15	51.0000	57.2500	51.0000	55.4000	+11.919%	56	927	+152.202%
2026-07-14	46.0000	51.0500	46.0000	49.5000	-8.503%	24	954	+182.263%
2026-07-13	50.7900	54.4000	50.7900	54.1000	+9.249%	21	961	+158.262%
2026-07-10	49.0000	49.8000	46.7500	49.5200	+2.675%	133	977	+182.149%
2026-07-09	41.4000	48.2300	41.4000	48.2300	+0.270%	83	1,029	+189.695%
2026-07-08	48.0000	48.1000	46.6000	48.1000	-9.091%	13	996	+190.478%
2026-07-07	54.2100	56.0000	52.9100	52.9100	+3.745%	35	1,004	+164.071%
2026-07-06	50.0700	51.1500	48.3300	51.0000	-4.673%	33	1,017	+173.961%
2026-07-02	50.0000	54.3300	50.0000	53.5000	+3.382%	112	961	+161.159%
2026-07-01	45.1000	52.0000	43.8500	51.7500	+20.349%	136	961	+169.990%
2026-06-30	41.4000	43.2000	40.5100	43.0000	+4.827%	352	980	+224.930%
2026-06-29	47.0000	48.0000	40.5000	41.0200	-7.613%	98	745	+240.614%
2026-06-26	34.6900	45.7300	34.6900	44.4000	+33.735%	91	744	+214.685%
2026-06-25	35.2300	36.0500	31.2000	33.2000	-15.629%	237	734	+320.843%
2026-06-24	45.0000	45.0000	39.3500	39.3500	-7.629%	144	749	+255.070%
2026-06-23	42.0500	44.4000	41.0000	42.6000	+9.231%	188	680	+227.981%
2026-06-22	43.0300	46.5000	39.0000	39.0000	-16.039%	113	625	+258.256%
2026-06-18	45.2500	47.3000	42.5000	46.4500	+1.508%	638	38	+200.797%
2026-06-17	51.0000	51.0000	45.0000	45.7600	-14.786%	53	38	+205.332%
2026-06-16	54.7500	54.8000	53.5000	53.7000	-6.609%	5	38	+160.186%
2026-06-15	57.8000	57.8000	57.5000	57.5000	+11.154%	2	38	+142.991%
2026-06-12	49.7300	51.8300	49.7300	51.7300	+0.838%	6	39	+170.095%
2026-06-11	54.7000	54.7500	50.0000	51.3000	-14.228%	14	35	+172.359%
2026-06-10	59.8100	59.8100	59.8100	59.8100	-3.251%	1	26	+133.606%
2026-06-09	61.9500	62.0500	61.8200	61.8200	-6.574%	24	25	+126.011%
2026-06-08	66.8400	66.8400	66.0500	66.1700	-5.808%	3	27	+111.153%
2026-06-05	79.3300	79.3300	70.2500	70.2500	-15.351%	12	27	+98.890%
2026-06-04	82.9900	82.9900	82.9900	82.9900	+3.324%	2	32	+68.358%
2026-06-03	77.4700	80.3200	77.4700	80.3200	-13.168%	14	34	+73.954%
2026-06-02	96.3700	96.3700	92.5000	92.5000	-13.186%	6	25	+51.049%
2026-06-01	108.8000	108.8000	106.0000	106.5500	+17.865%	4	21	+31.131%
2026-05-29	88.7000	92.0100	88.0600	90.4000	+31.014%	15	25	+54.558%
2026-05-28	69.0000	69.0000	69.0000	69.0000	+2.985%	1	21	+102.493%
2026-05-27	67.4000	67.4000	65.3000	67.0000	-6.724%	9	21	+108.537%
2026-05-26	70.8500	71.8300	68.5500	71.8300	-0.374%	11	21	+94.515%
2026-05-22	72.1000	72.1000	72.1000	72.1000	+1.236%	1	13	+93.786%
2026-05-21	73.2000	73.2000	71.2200	71.2200	+0.282%	3	12	+96.181%
2026-05-19	75.7500	75.7500	71.0000	71.0200	-8.479%	7	12	+96.733%
2026-05-15	78.2500	78.2500	77.6000	77.6000	0.000%	3	3	+80.052%