Dark

MSFT20270115C405
MSFT Jan 15 2027 405.00 Call (MSFT270115C00405000)
option OPRA

EOD

Sep 29, 2026

108.50-8.385%(-9.93)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	108.5000	108.5000	108.5000	108.5000	-8.385%	3	569	0.000%
2026-09-25	117.2500	118.4300	117.2500	118.4300	+18.513%	2	566	-8.385%
2026-09-22	111.5000	111.5000	99.9300	99.9300	-2.164%	52	566	+8.576%
2026-09-21	102.1400	102.1400	102.1400	102.1400	+0.571%	5	616	+6.227%
2026-09-17	101.5600	101.5600	101.5600	101.5600	-4.594%	1	621	+6.833%
2026-09-14	106.4500	106.4500	106.4500	106.4500	+4.057%	2	620	+1.926%
2026-09-11	102.3000	102.3000	102.3000	102.3000	+2.402%	1	622	+6.061%
2026-09-09	99.9000	99.9000	99.9000	99.9000	-5.559%	10	622	+8.609%
2026-09-04	105.7800	105.7800	105.7800	105.7800	-11.614%	1	618	+2.571%
2026-09-03	119.6800	119.6800	119.6800	119.6800	+17.046%	1	618	-9.342%
2026-09-02	104.6000	104.6000	102.2500	102.2500	-7.407%	4	618	+6.112%
2026-09-01	110.4300	110.4300	110.4300	110.4300	-4.099%	25	619	-1.748%
2026-08-31	116.6900	116.6900	115.1500	115.1500	-5.731%	3	594	-5.775%
2026-08-28	115.0500	122.5000	115.0500	122.1500	+16.223%	27	595	-11.175%
2026-08-27	104.9500	105.1000	104.9500	105.1000	+2.437%	5	594	+3.235%
2026-08-26	103.0500	103.0500	102.6000	102.6000	+4.608%	214	592	+5.750%
2026-08-24	98.0800	98.0800	98.0800	98.0800	+3.788%	3	644	+10.624%
2026-08-21	94.5000	94.5000	94.5000	94.5000	+5.000%	2	647	+14.815%
2026-08-17	90.0000	90.0000	90.0000	90.0000	-13.478%	1	649	+20.556%
2026-08-13	107.2000	107.2000	104.0200	104.0200	+1.187%	2	650	+4.307%
2026-08-12	102.2000	102.8000	102.2000	102.8000	-6.204%	4	651	+5.545%
2026-08-11	111.9200	111.9200	109.3500	109.6000	-3.691%	5	649	-1.004%
2026-08-10	118.0400	118.3600	113.8000	113.8000	+2.615%	3	652	-4.657%
2026-08-07	114.0000	114.0500	109.2300	110.9000	+1.103%	27	652	-2.164%
2026-08-06	104.3900	109.6900	104.3900	109.6900	+9.438%	48	646	-1.085%
2026-08-05	105.5500	105.5500	99.8500	100.2300	-7.366%	44	647	+8.251%
2026-08-04	96.5000	108.9000	95.6500	108.2000	+6.654%	84	690	+0.277%
2026-08-03	92.3100	101.9800	92.3100	101.4500	+27.771%	16	707	+6.949%
2026-07-31	76.2500	79.6200	70.5500	79.4000	+7.442%	31	710	+36.650%
2026-07-30	60.0000	76.1500	59.0000	73.9000	+110.541%	137	718	+46.820%
2026-07-29	36.7000	39.7300	35.1000	35.1000	-8.355%	165	764	+209.117%
2026-07-28	37.0000	40.0000	35.5000	38.3000	+5.947%	108	688	+183.290%
2026-07-27	36.3600	37.2200	34.8000	36.1500	+12.757%	23	658	+200.138%
2026-07-24	33.0000	33.7000	32.0600	32.0600	-0.280%	21	664	+238.428%
2026-07-23	36.3000	36.3000	30.6000	32.1500	-11.918%	58	659	+237.481%
2026-07-22	40.6000	40.6000	35.7000	36.5000	-11.408%	28	637	+197.260%
2026-07-21	41.2000	42.8000	40.8000	41.2000	-6.576%	10	623	+163.350%
2026-07-20	38.0500	44.1000	38.0500	44.1000	+8.889%	29	621	+146.032%
2026-07-17	38.3800	41.0500	38.1900	40.5000	-4.028%	65	616	+167.901%
2026-07-16	39.3500	46.2000	39.3500	42.2000	+3.813%	137	573	+157.109%
2026-07-15	41.6400	42.0000	40.0500	40.6500	+11.370%	37	595	+166.913%
2026-07-14	34.7500	36.5000	34.7500	36.5000	-6.410%	31	600	+197.260%
2026-07-13	37.5000	39.6500	35.9200	39.0000	+8.183%	20	604	+178.205%
2026-07-10	35.3500	36.0500	34.8000	36.0500	+9.408%	16	602	+200.971%
2026-07-09	32.1000	33.1000	31.6500	32.9500	-3.655%	86	600	+229.287%
2026-07-08	35.7000	35.7000	33.8000	34.2000	-10.471%	56	591	+217.251%
2026-07-07	40.2500	40.7500	38.2000	38.2000	+2.909%	24	565	+184.031%
2026-07-06	35.0000	37.1200	34.9800	37.1200	-4.821%	26	576	+192.295%
2026-07-02	37.0300	40.0700	37.0300	39.0000	+5.978%	32	562	+178.205%
2026-07-01	31.7000	38.4500	31.7000	36.8000	+20.695%	128	562	+194.837%
2026-06-30	30.5200	30.7000	28.8500	30.4900	+4.597%	242	490	+255.854%
2026-06-29	32.7000	32.9700	28.9700	29.1500	-10.583%	64	314	+272.213%
2026-06-26	26.0000	32.6000	26.0000	32.6000	+42.670%	82	325	+232.822%
2026-06-25	25.3000	25.3000	22.1900	22.8500	-17.806%	34	290	+374.836%
2026-06-24	29.7000	29.7100	27.8000	27.8000	-7.488%	43	276	+290.288%
2026-06-23	30.8500	30.8500	30.0500	30.0500	+8.016%	23	262	+261.065%
2026-06-22	32.8500	32.8500	27.8000	27.8200	-14.663%	52	252	+290.007%
2026-06-18	32.1200	33.5000	31.2400	32.6000	+0.586%	22	259	+232.822%
2026-06-17	35.7000	35.9500	32.1100	32.4100	-18.465%	32	259	+234.773%
2026-06-16	41.0000	41.1500	38.5000	39.7500	-8.830%	20	259	+172.956%
2026-06-15	41.4600	44.5500	41.4600	43.6000	+10.857%	21	245	+148.853%
2026-06-12	36.0000	39.3300	36.0000	39.3300	+3.093%	18	239	+175.871%
2026-06-11	39.0500	39.8000	36.5600	38.1500	-12.198%	32	242	+184.404%
2026-06-10	45.1500	47.0500	43.1600	43.4500	-5.605%	71	236	+149.712%
2026-06-09	50.7000	50.7000	43.5000	46.0300	-9.833%	291	218	+135.716%
2026-06-08	49.8200	51.0800	49.0500	51.0500	-4.669%	20	71	+112.537%
2026-06-05	53.5500	53.5500	53.5500	53.5500	-11.707%	2	60	+102.614%
2026-06-04	60.1000	60.6500	60.1000	60.6500	-2.177%	2	60	+78.895%
2026-06-03	66.8000	66.8000	59.5000	62.0000	-16.498%	5	58	+75.000%
2026-06-02	73.2000	74.2500	72.4500	74.2500	-13.148%	3	53	+46.128%
2026-06-01	89.9000	89.9000	85.4900	85.4900	+21.348%	2	51	+26.915%
2026-05-29	68.8500	70.4500	68.8500	70.4500	+18.304%	10	50	+54.010%
2026-05-28	59.8000	59.8000	57.6400	59.5500	+18.981%	4	48	+82.200%
2026-05-27	49.7100	50.0500	49.7100	50.0500	-2.246%	10	47	+116.783%
2026-05-26	51.0000	51.8100	50.2000	51.2000	-5.325%	14	50	+111.914%
2026-05-21	54.0800	54.0800	54.0800	54.0800	+1.788%	1	52	+100.629%
2026-05-20	50.0500	53.8500	50.0500	53.1300	-8.397%	3	52	+104.216%
2026-05-19	58.0000	58.0000	58.0000	58.0000	+2.293%	1	49	+87.069%
2026-05-18	57.5000	57.6000	55.4200	56.7000	-2.309%	4	49	+91.358%
2026-05-15	52.2500	58.2500	51.0000	58.0400	+20.166%	73	49	+86.940%
2026-05-14	44.5000	49.5500	44.2200	48.3000	0.000%	63	57	+124.638%