Dark

MSFT20270115C425
MSFT Jan 15 2027 425.00 Call (MSFT270115C00425000)
option OPRA

EOD

Sep 28, 2026

97.78-3.427%(-3.47)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	89.7000	97.7800	89.7000	97.7800	-3.427%	10	1,304	0.000%
2026-09-25	100.0000	101.3400	95.0000	101.2500	+21.578%	23	1,307	-3.427%
2026-09-24	80.0600	83.2800	79.7100	83.2800	-9.478%	8	1,312	+17.411%
2026-09-23	94.3200	94.3200	92.0000	92.0000	+10.418%	3	1,312	+6.283%
2026-09-22	94.4000	94.4000	83.3200	83.3200	-5.458%	3	1,315	+17.355%
2026-09-21	82.4000	88.1300	82.3500	88.1300	+7.240%	7	1,315	+10.950%
2026-09-18	82.9700	82.9700	81.4800	82.1800	-6.698%	7	1,316	+18.983%
2026-09-15	88.0800	88.0800	88.0800	88.0800	-6.198%	1	1,314	+11.013%
2026-09-14	92.6500	93.9000	92.6500	93.9000	+10.367%	2	1,313	+4.132%
2026-09-11	82.0000	85.6500	82.0000	85.0800	+4.418%	58	1,313	+14.927%
2026-09-10	81.4800	81.4800	81.4800	81.4800	+0.283%	1	1,326	+20.005%
2026-09-08	81.2500	81.2500	81.2500	81.2500	-9.116%	2	1,327	+20.345%
2026-09-04	88.8000	89.4000	88.8000	89.4000	-9.174%	7	1,325	+9.374%
2026-09-03	98.7500	102.4000	98.4300	98.4300	+12.363%	9	1,325	-0.660%
2026-09-02	87.0000	87.6500	87.0000	87.6000	-10.338%	8	1,324	+11.621%
2026-08-31	97.8500	99.4500	97.7000	97.7000	-4.075%	41	1,326	+0.082%
2026-08-28	98.5500	105.7000	98.0500	101.8500	+9.070%	199	1,296	-3.996%
2026-08-27	90.8500	95.5000	90.8500	93.3800	+9.344%	8	1,257	+4.712%
2026-08-26	84.0800	87.3500	84.0800	85.4000	+3.767%	177	1,260	+14.496%
2026-08-25	78.8900	83.6000	78.8900	82.3000	+0.957%	124	1,102	+18.809%
2026-08-24	77.9000	81.5200	77.9000	81.5200	+5.092%	16	981	+19.946%
2026-08-21	79.8000	79.8000	76.0000	77.5700	+0.440%	21	993	+26.054%
2026-08-20	76.2100	77.2500	76.2000	77.2300	-0.860%	24	979	+26.609%
2026-08-19	77.8500	78.1500	77.0000	77.9000	+2.635%	83	971	+25.520%
2026-08-18	75.7000	75.9000	75.7000	75.9000	+1.268%	9	902	+28.827%
2026-08-17	77.0500	77.1000	74.0000	74.9500	-14.068%	18	905	+30.460%
2026-08-14	90.1500	90.2600	87.2200	87.2200	-2.220%	15	898	+12.107%
2026-08-13	90.9500	91.6500	87.0000	89.2000	+4.499%	94	886	+9.619%
2026-08-12	93.0000	93.0000	85.3100	85.3600	-10.289%	401	810	+14.550%
2026-08-11	93.8800	95.4000	93.4000	95.1500	-2.180%	347	539	+2.764%
2026-08-10	100.0000	104.8900	96.0000	97.2700	+3.479%	110	479	+0.524%
2026-08-07	97.6200	98.0000	94.0000	94.0000	-1.053%	29	488	+4.021%
2026-08-06	84.4600	95.0000	84.4600	95.0000	+11.542%	45	480	+2.926%
2026-08-05	90.0000	90.0000	84.7100	85.1700	-3.926%	167	485	+14.806%
2026-08-04	84.8000	93.1000	84.8000	88.6500	+4.294%	31	503	+10.299%
2026-08-03	74.9000	86.8400	74.9000	85.0000	+29.969%	111	516	+15.035%
2026-07-31	60.8200	66.2200	57.6900	65.4000	+8.242%	40	517	+49.511%
2026-07-30	50.2000	62.3800	45.6000	60.4200	+117.730%	313	530	+61.834%
2026-07-29	27.0500	30.7500	26.6000	27.7500	-2.802%	42	663	+252.360%
2026-07-28	31.5000	31.5000	27.9200	28.5500	+0.493%	147	650	+242.487%
2026-07-27	27.7500	28.6000	27.1600	28.4100	+13.640%	58	677	+244.175%
2026-07-24	27.0000	27.0000	25.0000	25.0000	+1.461%	49	687	+291.120%
2026-07-23	29.8000	29.8000	23.7000	24.6400	-15.904%	89	690	+296.834%
2026-07-22	32.5000	32.5000	28.2500	29.3000	-11.480%	37	672	+233.720%
2026-07-21	34.1000	34.1000	32.7000	33.1000	-4.748%	14	657	+195.408%
2026-07-20	30.7900	35.4400	30.0000	34.7500	+6.432%	22	657	+181.381%
2026-07-17	31.5100	33.0000	30.0000	32.6500	-9.179%	74	661	+199.479%
2026-07-16	31.5000	37.5000	31.5000	35.9500	+10.786%	95	647	+171.989%
2026-07-15	28.9900	34.2500	28.9900	32.4500	+14.786%	106	613	+201.325%
2026-07-14	26.9500	29.5000	26.5000	28.2700	-8.363%	100	632	+245.879%
2026-07-13	30.5000	31.5000	27.9000	30.8500	+7.792%	37	606	+216.953%
2026-07-10	30.1000	31.0000	27.3200	28.6200	+9.029%	24	602	+241.649%
2026-07-09	24.9000	26.2500	24.9000	26.2500	-4.232%	56	598	+272.495%
2026-07-08	27.9000	27.9000	27.0300	27.4100	-8.328%	36	584	+256.731%
2026-07-07	32.7500	33.3300	29.9000	29.9000	+1.805%	43	577	+227.023%
2026-07-06	28.2000	29.6500	28.2000	29.3700	-8.219%	83	599	+232.925%
2026-07-02	28.9000	32.0500	28.9000	32.0000	+8.181%	131	603	+205.563%
2026-07-01	26.9000	30.7000	25.8000	29.5800	+23.921%	215	603	+230.561%
2026-06-30	24.1900	24.5000	22.7500	23.8700	+2.227%	64	636	+309.636%
2026-06-29	26.0000	27.3500	22.8000	23.3500	-10.227%	26	607	+318.758%
2026-06-26	21.1300	26.2800	21.0000	26.0100	+38.572%	131	602	+275.932%
2026-06-25	20.1000	20.1000	17.2000	18.7700	-10.619%	104	617	+420.938%
2026-06-24	25.3600	25.3600	20.7500	21.0000	-12.390%	68	597	+365.619%
2026-06-23	25.0000	25.0500	22.9500	23.9700	+7.105%	66	585	+307.927%
2026-06-22	25.3500	26.5100	22.3800	22.3800	-15.770%	57	573	+336.908%
2026-06-18	25.8500	27.2000	23.7500	26.5700	+1.801%	101	507	+268.009%
2026-06-17	30.3000	30.3000	25.5500	26.1000	-18.182%	73	507	+274.636%
2026-06-16	31.2000	32.3400	30.6700	31.9000	-6.997%	59	507	+206.520%
2026-06-15	33.7300	35.9500	33.7300	34.3000	+10.467%	33	493	+185.073%
2026-06-12	29.5000	31.0500	29.0500	31.0500	-3.571%	26	481	+214.911%
2026-06-11	30.9700	32.2200	29.2500	32.2000	-7.205%	40	474	+203.665%
2026-06-10	36.6700	37.1000	34.5300	34.7000	-6.720%	26	457	+181.787%
2026-06-09	40.5600	41.5000	35.4500	37.2000	-10.727%	86	453	+162.849%
2026-06-08	43.4000	43.4000	39.3600	41.6700	-4.863%	72	418	+134.653%
2026-06-05	49.3500	49.3500	43.2200	43.8000	-12.400%	111	407	+123.242%
2026-06-04	55.0000	55.0000	49.0000	50.0000	-1.381%	81	351	+95.560%
2026-06-03	55.2700	55.7500	48.0000	50.7000	-14.416%	344	339	+92.860%
2026-06-02	60.2200	60.7400	58.9400	59.2400	-18.132%	20	217	+65.057%
2026-06-01	73.5300	75.8600	70.4500	72.3600	+14.857%	38	210	+35.130%
2026-05-29	52.0000	63.0000	52.0000	63.0000	+30.570%	75	220	+55.206%
2026-05-28	40.4000	50.6000	40.4000	48.2500	+19.431%	165	262	+102.653%
2026-05-27	39.7000	41.1300	39.5600	40.4000	-2.415%	12	188	+142.030%
2026-05-26	41.9500	43.9000	40.5000	41.4000	-4.608%	24	186	+136.184%
2026-05-22	45.0000	46.7500	42.8000	43.4000	-1.408%	31	178	+125.300%
2026-05-21	45.5000	45.5500	42.7600	44.0200	-2.178%	37	187	+122.126%
2026-05-20	40.4000	45.0000	39.8500	45.0000	+4.651%	24	187	+117.289%
2026-05-19	50.0500	50.7800	42.9000	43.0000	-7.027%	47	155	+127.395%
2026-05-18	43.3700	47.5000	43.3500	46.2500	+0.784%	92	155	+111.416%
2026-05-15	42.2900	49.8300	42.2900	45.8900	+19.505%	123	155	+113.075%
2026-05-14	34.9000	38.9000	34.9000	38.4000	0.000%	7	5	+154.635%