Dark

MSFT20270115C415
MSFT Jan 15 2027 415.00 Call (MSFT270115C00415000)
option OPRA

EOD

Sep 29, 2026

100.87-4.705%(-4.98)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	100.7600	101.6500	100.7600	100.8700	-4.705%	15	1,660	0.000%
2026-09-28	105.9000	105.9000	105.8000	105.8500	-5.491%	31	1,647	-4.705%
2026-09-25	110.0000	112.0000	110.0000	112.0000	+26.013%	3	1,636	-9.938%
2026-09-24	88.3500	88.8800	88.3500	88.8800	-2.863%	7	1,637	+13.490%
2026-09-22	103.0500	103.0500	91.5000	91.5000	0.000%	5	1,637	+10.240%
2026-09-18	89.9500	91.5000	89.9200	91.5000	-6.106%	4	1,637	+10.240%
2026-09-15	97.4500	97.4500	97.4500	97.4500	-4.226%	1	1,635	+3.509%
2026-09-14	94.3600	104.5400	94.3600	101.7500	+8.072%	7	1,635	-0.865%
2026-09-11	94.0100	94.1500	94.0100	94.1500	+3.462%	2	1,633	+7.138%
2026-09-08	90.2300	91.0000	90.2300	91.0000	-17.996%	2	1,633	+10.846%
2026-09-03	109.4000	110.9700	108.6000	110.9700	+17.441%	42	1,634	-9.102%
2026-09-02	95.8500	95.8500	94.4900	94.4900	-11.526%	7	1,610	+6.752%
2026-08-31	106.3000	107.3500	106.2500	106.8000	-3.305%	55	1,610	-5.552%
2026-08-28	110.5000	114.5000	109.8000	110.4500	+6.870%	137	1,611	-8.674%
2026-08-27	94.9000	103.3500	94.9000	103.3500	+7.432%	7	1,499	-2.400%
2026-08-26	94.9500	96.2000	93.7500	96.2000	+5.714%	40	1,494	+4.854%
2026-08-25	89.2500	91.7000	89.0500	91.0000	+1.224%	102	1,469	+10.846%
2026-08-24	89.7000	89.9000	89.6500	89.9000	+4.474%	3	1,369	+12.202%
2026-08-21	87.7900	87.7900	85.0000	86.0500	+1.955%	169	1,366	+17.223%
2026-08-20	83.9700	85.0000	82.8500	84.4000	-1.402%	118	1,203	+19.514%
2026-08-19	85.5000	89.6000	85.0600	85.6000	+3.257%	249	1,100	+17.839%
2026-08-18	83.3900	83.3900	82.9000	82.9000	+1.531%	6	935	+21.677%
2026-08-17	91.3900	91.6300	81.6500	81.6500	-17.022%	27	939	+23.539%
2026-08-14	98.4000	98.5500	97.6000	98.4000	+1.600%	21	917	+2.510%
2026-08-13	99.5000	100.5000	94.4000	96.8500	+2.650%	172	899	+4.151%
2026-08-12	95.7900	96.6500	93.0500	94.3500	-8.708%	262	772	+6.910%
2026-08-11	101.0100	104.1000	101.0100	103.3500	-2.177%	461	694	-2.400%
2026-08-10	104.1500	111.5700	104.1500	105.6500	+3.792%	88	459	-4.524%
2026-08-07	105.6500	105.6500	101.0000	101.7900	-1.223%	35	454	-0.904%
2026-08-06	97.9500	103.0500	97.9500	103.0500	+9.967%	43	457	-2.115%
2026-08-05	92.0200	94.6500	91.9000	93.7100	-1.874%	45	452	+7.641%
2026-08-04	86.6500	101.9000	86.6500	95.5000	+2.139%	70	460	+5.623%
2026-08-03	82.2100	95.0000	82.2100	93.5000	+30.952%	43	488	+7.882%
2026-07-31	70.0600	72.0000	64.0000	71.4000	+5.778%	21	505	+41.275%
2026-07-30	55.5500	69.0700	52.3500	67.5000	+103.008%	131	521	+49.437%
2026-07-29	30.1000	34.9600	30.1000	33.2500	-3.202%	29	593	+203.368%
2026-07-28	31.6800	35.5900	31.6800	34.3500	+6.909%	696	589	+193.654%
2026-07-27	31.0700	32.7500	30.7300	32.1300	+12.737%	51	1,163	+213.943%
2026-07-24	29.6500	29.7000	28.3000	28.5000	-0.350%	37	1,161	+253.930%
2026-07-23	29.3000	29.3000	27.4500	28.6000	-13.725%	22	1,167	+252.692%
2026-07-22	37.2700	37.2700	32.0000	33.1500	-10.959%	676	1,173	+204.284%
2026-07-21	36.9500	38.1600	36.7800	37.2300	-4.195%	81	558	+170.937%
2026-07-20	33.9700	39.1500	33.9700	38.8600	+8.547%	22	582	+159.573%
2026-07-17	37.4500	37.4500	34.1600	35.8000	-5.541%	46	572	+181.760%
2026-07-16	35.7800	41.5000	35.6500	37.9000	+2.156%	172	557	+166.148%
2026-07-15	33.3400	37.9500	33.3400	37.1000	+17.405%	35	518	+171.887%
2026-07-14	32.2500	33.0000	31.6000	31.6000	-11.011%	11	509	+219.209%
2026-07-13	33.9400	35.6000	31.2500	35.5100	+13.089%	52	506	+184.061%
2026-07-10	34.7500	34.8000	30.9400	31.4000	+6.839%	16	497	+221.242%
2026-07-09	26.5500	29.3900	26.5500	29.3900	-3.449%	12	492	+243.212%
2026-07-08	30.8500	30.8500	30.2500	30.4400	-11.383%	23	489	+231.373%
2026-07-07	36.1700	36.7500	34.3500	34.3500	+3.464%	33	478	+193.654%
2026-07-06	31.8000	33.2000	31.8000	33.2000	-6.479%	33	480	+203.825%
2026-07-02	34.1500	36.0700	32.4500	35.5000	+7.543%	19	475	+184.141%
2026-07-01	30.3000	34.9000	30.3000	33.0100	+22.623%	244	475	+205.574%
2026-06-30	27.7000	27.7000	26.0000	26.9200	+4.341%	20	424	+274.703%
2026-06-29	30.2000	30.2000	25.8000	25.8000	-11.034%	21	414	+290.969%
2026-06-26	23.3000	29.0000	23.3000	29.0000	+39.089%	97	420	+247.828%
2026-06-25	21.1000	21.7000	19.4000	20.8500	-15.416%	47	393	+383.789%
2026-06-24	27.0000	27.4500	24.6000	24.6500	-6.981%	33	399	+309.209%
2026-06-23	26.6000	28.2000	25.9000	26.5000	+7.724%	59	387	+280.642%
2026-06-22	29.5000	29.5000	24.6000	24.6000	-17.450%	60	362	+310.041%
2026-06-18	28.3500	29.8000	27.4000	29.8000	+1.776%	46	329	+238.490%
2026-06-17	33.1500	33.4500	28.6500	29.2800	-17.241%	47	329	+244.501%
2026-06-16	35.5100	36.1500	34.3000	35.3800	-8.767%	14	329	+185.105%
2026-06-15	37.8500	39.3500	37.6000	38.7800	+9.239%	34	333	+160.108%
2026-06-12	32.9000	35.5000	31.9500	35.5000	-0.866%	40	308	+184.141%
2026-06-11	37.0000	37.0000	32.6000	35.8100	-6.987%	56	309	+181.681%
2026-06-10	39.2500	42.2000	38.5000	38.5000	-5.359%	77	280	+162.000%
2026-06-09	45.5000	46.0000	39.2000	40.6800	-12.138%	72	249	+147.960%
2026-06-08	45.1500	46.7500	44.1000	46.3000	-4.948%	94	233	+117.862%
2026-06-05	51.4900	51.4900	47.0700	48.7100	-13.250%	36	204	+107.083%
2026-06-04	58.0000	58.0000	56.0000	56.1500	-0.795%	43	179	+79.644%
2026-06-03	58.0000	58.0000	53.9500	56.6000	-13.442%	33	179	+78.216%
2026-06-02	68.8500	72.9500	65.3900	65.3900	-18.037%	18	173	+54.259%
2026-06-01	79.2500	81.4500	77.5800	79.7800	+15.422%	7	178	+26.435%
2026-05-29	62.5000	69.1200	62.5000	69.1200	+27.528%	35	180	+45.935%
2026-05-28	47.2000	55.9000	46.2000	54.2000	+21.117%	77	207	+86.107%
2026-05-27	44.5000	46.6300	43.8000	44.7500	-4.258%	84	229	+125.408%
2026-05-26	47.1200	48.3500	45.2700	46.7400	-2.908%	104	157	+115.811%
2026-05-22	49.6000	51.9000	47.8000	48.1400	-2.174%	37	134	+109.535%
2026-05-21	53.0000	53.0000	47.5500	49.2100	-1.304%	42	119	+104.979%
2026-05-20	45.8000	49.9500	44.2600	49.8600	+3.166%	32	119	+102.306%
2026-05-19	55.7500	55.7500	47.4500	48.3300	-5.049%	18	88	+108.711%
2026-05-18	47.0800	52.2500	47.0800	50.9000	-2.509%	61	88	+98.173%
2026-05-15	45.9000	55.0000	45.4300	52.2100	+22.358%	84	88	+93.201%
2026-05-14	38.9800	45.3000	38.9800	42.6700	0.000%	71	39	+136.396%