Dark

MSFT20270115C395
MSFT Jan 15 2027 395.00 Call (MSFT270115C00395000)
option OPRA

EOD

Sep 25, 2026

130.00+17.360%(+19.23)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	125.9000	130.0000	125.9000	130.0000	+17.360%	4	340	0.000%
2026-09-22	110.7700	110.7700	110.7700	110.7700	+0.700%	2	343	+17.360%
2026-09-17	110.8000	110.8000	110.0000	110.0000	+6.137%	2	343	+18.182%
2026-09-16	108.6000	108.6000	103.6400	103.6400	-14.559%	6	345	+25.434%
2026-09-14	121.3000	121.3000	121.3000	121.3000	+10.574%	2	341	+7.172%
2026-09-11	111.5800	111.5800	109.7000	109.7000	+2.265%	3	341	+18.505%
2026-09-09	108.6500	108.6500	107.2700	107.2700	-3.578%	11	339	+21.190%
2026-09-02	111.2500	111.2500	111.2500	111.2500	-7.538%	2	340	+16.854%
2026-09-01	120.3200	120.3200	120.3200	120.3200	-8.349%	2	339	+8.045%
2026-08-28	130.3000	131.2800	130.3000	131.2800	+10.925%	8	341	-0.975%
2026-08-27	120.1700	120.1700	118.3500	118.3500	+6.814%	14	341	+9.844%
2026-08-26	111.7500	111.7800	110.6500	110.8000	+3.872%	18	346	+17.329%
2026-08-25	106.6700	106.6700	106.6700	106.6700	+4.170%	1	344	+21.871%
2026-08-21	102.4000	102.4000	102.4000	102.4000	+2.145%	1	344	+26.953%
2026-08-18	99.3500	100.3000	99.3500	100.2500	+2.642%	3	345	+29.676%
2026-08-17	97.6700	97.6700	97.6700	97.6700	-12.950%	1	344	+33.101%
2026-08-14	112.2000	112.2000	112.2000	112.2000	+2.111%	1	345	+15.865%
2026-08-12	117.1000	117.1000	109.8800	109.8800	-8.050%	5	346	+18.311%
2026-08-11	118.5000	119.5000	118.5000	119.5000	-2.727%	5	351	+8.787%
2026-08-10	123.1000	123.3500	122.8000	122.8500	+2.976%	35	354	+5.820%
2026-08-07	121.1500	121.1500	119.2800	119.3000	+3.022%	5	365	+8.969%
2026-08-06	116.4000	116.4000	114.5700	115.8000	+6.856%	9	369	+12.263%
2026-08-05	109.3000	109.3000	108.0000	108.3700	-6.979%	34	371	+19.959%
2026-08-04	104.3500	116.5000	103.5000	116.5000	+7.008%	52	385	+11.588%
2026-08-03	101.6300	110.3500	101.6300	108.8700	+24.167%	18	380	+19.408%
2026-07-31	76.3500	87.6800	76.3500	87.6800	+14.390%	26	388	+48.266%
2026-07-30	66.4400	82.5000	64.2000	76.6500	+98.318%	467	405	+69.602%
2026-07-29	39.5000	45.0000	38.6500	38.6500	-6.075%	74	622	+236.352%
2026-07-28	45.0000	45.0000	40.3500	41.1500	+5.378%	61	642	+215.917%
2026-07-27	40.7800	41.3700	38.5800	39.0500	+6.287%	287	670	+232.907%
2026-07-24	36.2000	37.0500	36.2000	36.7400	+2.340%	6	595	+253.838%
2026-07-23	38.2500	38.3000	34.6600	35.9000	-11.902%	20	599	+262.117%
2026-07-22	43.2500	44.0000	39.9500	40.7500	-11.123%	68	598	+219.018%
2026-07-21	45.1300	48.0000	45.1300	45.8500	-3.979%	20	581	+183.533%
2026-07-20	42.4000	48.4000	42.2500	47.7500	+6.466%	63	577	+172.251%
2026-07-17	46.9500	46.9500	42.3000	44.8500	-4.676%	36	561	+189.855%
2026-07-16	47.3400	50.7000	44.5000	47.0500	+4.208%	66	552	+176.302%
2026-07-15	41.7000	47.0000	41.7000	45.1500	+13.442%	44	572	+187.929%
2026-07-14	38.6400	40.4600	38.6400	39.8000	-6.021%	11	576	+226.633%
2026-07-13	40.0400	44.1000	40.0400	42.3500	+5.822%	312	574	+206.966%
2026-07-10	43.2500	43.2500	38.5000	40.0200	+3.198%	9	360	+224.838%
2026-07-09	35.5500	38.7800	34.7600	38.7800	+0.753%	25	361	+235.224%
2026-07-08	38.4000	39.0000	37.9200	38.4900	-10.488%	32	359	+237.750%
2026-07-07	44.7000	45.6000	43.0000	43.0000	+5.263%	50	358	+202.326%
2026-07-06	40.7000	41.3600	39.0000	40.8500	-7.433%	37	346	+218.237%
2026-07-02	42.4900	44.5000	41.5000	44.1300	+8.963%	46	335	+194.584%
2026-07-01	36.8900	42.5000	35.8400	40.5000	+15.780%	157	335	+220.988%
2026-06-30	34.1200	34.9800	33.3000	34.9800	+4.888%	42	317	+271.641%
2026-06-29	38.2300	38.2300	32.3300	33.3500	-2.199%	94	326	+289.805%
2026-06-26	27.8500	34.1000	27.8500	34.1000	+30.153%	28	283	+281.232%
2026-06-25	27.5500	27.6800	24.9900	26.2000	-12.667%	39	285	+396.183%
2026-06-24	33.6200	34.3300	30.0000	30.0000	-10.314%	6	273	+333.333%
2026-06-23	33.5000	35.1100	33.3800	33.4500	+4.531%	14	271	+288.640%
2026-06-22	36.5000	37.0000	31.3500	32.0000	-14.324%	41	272	+306.250%
2026-06-18	36.0000	37.8500	33.8200	37.3500	+3.320%	94	233	+248.059%
2026-06-17	41.0000	41.0000	36.1500	36.1500	-18.305%	73	233	+259.613%
2026-06-16	45.0000	45.1500	42.8700	44.2500	-6.783%	135	233	+193.785%
2026-06-15	45.4500	49.0000	45.4500	47.4700	+14.193%	329	157	+173.857%
2026-06-12	40.4000	43.2100	40.2200	41.5700	+2.642%	15	67	+212.726%
2026-06-11	46.1000	47.2500	40.5000	40.5000	-16.752%	23	63	+220.988%
2026-06-10	48.3500	50.8500	47.6500	48.6500	-2.211%	19	50	+167.215%
2026-06-09	53.0000	53.0000	49.7500	49.7500	-8.883%	19	38	+161.307%
2026-06-08	55.0000	56.1500	54.5300	54.6000	-8.266%	27	24	+138.095%
2026-06-05	65.8000	65.8000	59.5200	59.5200	-11.164%	3	14	+118.414%
2026-06-04	70.5500	70.5500	67.0000	67.0000	-0.800%	3	12	+94.030%
2026-06-03	71.0000	71.0000	64.7500	67.5400	-12.513%	5	13	+92.479%
2026-06-02	78.0000	80.1000	77.2000	77.2000	-16.765%	6	9	+68.394%
2026-06-01	90.6500	92.7500	90.6500	92.7500	+19.277%	2	9	+40.162%
2026-05-29	74.9000	77.7600	74.9000	77.7600	+20.465%	2	9	+67.181%
2026-05-28	58.0000	65.4500	58.0000	64.5500	+14.552%	10	11	+101.394%
2026-05-27	55.1300	56.3500	55.1300	56.3500	-1.400%	2	9	+130.701%
2026-05-26	57.8000	57.8000	56.1000	57.1500	-3.218%	5	7	+127.472%
2026-05-21	59.0500	59.0500	59.0500	59.0500	+0.596%	1	6	+120.152%
2026-05-20	58.7000	58.7000	58.7000	58.7000	-2.492%	1	6	+121.465%
2026-05-19	60.2000	60.2000	60.2000	60.2000	-8.788%	1	5	+115.947%
2026-05-15	58.0000	66.0000	58.0000	66.0000	+24.083%	3	5	+96.970%
2026-05-14	49.8000	53.1900	49.8000	53.1900	0.000%	3	3	+144.407%