Dark

MSFT20270115C435
MSFT Jan 15 2027 435.00 Call (MSFT270115C00435000)
option OPRA

EOD

Sep 29, 2026

86.10-0.405%(-0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	87.4500	87.4500	86.1000	86.1000	-0.405%	2	616	0.000%
2026-09-28	82.7500	87.9400	82.7500	86.4500	-6.460%	10	616	-0.405%
2026-09-25	92.4000	94.5000	87.7800	92.4200	+22.297%	29	620	-6.838%
2026-09-24	73.6400	75.7500	73.6400	75.5700	-3.239%	12	620	+13.934%
2026-09-23	80.0000	80.1000	78.1000	78.1000	+2.440%	178	620	+10.243%
2026-09-22	85.9500	86.1500	74.8500	76.2400	-4.724%	12	690	+12.933%
2026-09-21	75.6000	80.0200	75.6000	80.0200	+7.050%	178	690	+7.598%
2026-09-18	74.5000	75.0000	73.3300	74.7500	-1.085%	10	539	+15.184%
2026-09-17	77.7000	77.7000	75.5700	75.5700	+1.573%	2	546	+13.934%
2026-09-16	74.3900	74.4000	74.3900	74.4000	-7.543%	2	547	+15.726%
2026-09-15	80.4700	80.4700	80.4700	80.4700	-5.496%	1	546	+6.996%
2026-09-14	80.8500	85.1500	80.8500	85.1500	+11.716%	5	546	+1.116%
2026-09-11	76.2200	76.2200	76.2200	76.2200	+5.568%	2	545	+12.962%
2026-09-10	72.2000	72.2000	72.2000	72.2000	-3.772%	5	543	+19.252%
2026-09-09	75.0300	75.0300	75.0300	75.0300	+0.415%	1	543	+14.754%
2026-09-08	74.4500	74.7200	74.4500	74.7200	-8.003%	3	543	+15.230%
2026-09-04	81.2200	81.2200	81.2200	81.2200	-11.669%	1	540	+6.008%
2026-09-03	91.9500	91.9500	91.9500	91.9500	+17.885%	4	540	-6.362%
2026-09-02	80.9500	81.0000	78.0000	78.0000	-13.237%	68	544	+10.385%
2026-08-31	89.5500	90.8500	89.5500	89.9000	-3.953%	5	565	-4.227%
2026-08-28	87.7700	97.4000	87.7700	93.6000	+7.216%	12	563	-8.013%
2026-08-27	86.2500	88.0000	86.2500	87.3000	+8.921%	26	559	-1.375%
2026-08-26	79.9000	80.4500	78.0100	80.1500	+5.599%	23	536	+7.424%
2026-08-25	72.9000	75.9000	72.9000	75.9000	+1.133%	10	514	+13.439%
2026-08-24	75.0500	75.0500	75.0500	75.0500	+5.630%	1	509	+14.724%
2026-08-21	71.2900	71.6500	69.1800	71.0500	+1.791%	5	509	+21.182%
2026-08-20	69.3900	70.6000	68.4000	69.8000	-0.993%	64	506	+23.352%
2026-08-19	70.3500	74.0500	69.9000	70.5000	+2.174%	33	453	+22.128%
2026-08-18	69.0000	69.0000	69.0000	69.0000	+1.277%	10	434	+24.783%
2026-08-17	71.0000	71.0000	68.1300	68.1300	-15.050%	26	444	+26.376%
2026-08-14	82.4000	82.7500	80.2000	80.2000	-4.124%	7	452	+7.357%
2026-08-13	84.0000	84.0000	80.5300	83.6500	+5.353%	38	445	+2.929%
2026-08-12	84.9500	84.9500	77.9500	79.4000	-9.122%	198	422	+8.438%
2026-08-11	84.7800	88.0100	84.7800	87.3700	-1.776%	89	396	-1.454%
2026-08-10	89.1200	96.0700	88.7500	88.9500	+2.265%	114	393	-3.204%
2026-08-07	88.6200	89.4300	85.5500	86.9800	+2.935%	37	396	-1.012%
2026-08-06	82.7400	85.4100	82.5400	84.5000	+9.598%	60	402	+1.893%
2026-08-05	77.2500	79.4500	77.0000	77.1000	-8.811%	52	404	+11.673%
2026-08-04	80.2900	86.3700	80.2900	84.5500	+7.707%	36	428	+1.833%
2026-08-03	70.0000	79.3700	70.0000	78.5000	+32.333%	67	448	+9.682%
2026-07-31	57.1700	59.7500	52.3200	59.3200	+14.961%	26	463	+45.145%
2026-07-30	44.2000	56.3700	41.9900	51.6000	+102.353%	164	459	+66.860%
2026-07-29	25.1000	26.9000	25.1000	25.5000	-0.778%	27	532	+237.647%
2026-07-28	25.1500	28.2000	24.5900	25.7000	+5.544%	68	537	+235.019%
2026-07-27	24.7000	25.6000	24.1200	24.3500	+6.565%	71	518	+253.593%
2026-07-24	22.2500	23.4000	22.2500	22.8500	+3.440%	19	502	+276.805%
2026-07-23	22.9500	22.9500	21.2000	22.0900	-15.202%	48	499	+289.769%
2026-07-22	30.2500	30.2500	25.1600	26.0500	-13.167%	74	510	+230.518%
2026-07-21	29.6000	30.0000	29.3500	30.0000	-1.478%	13	506	+187.000%
2026-07-20	29.0700	31.5000	29.0700	30.4500	+4.424%	14	495	+182.759%
2026-07-17	29.0000	29.6000	27.3000	29.1600	-10.000%	61	495	+195.267%
2026-07-16	30.0000	33.5000	29.9000	32.4000	+10.959%	32	497	+165.741%
2026-07-15	26.7200	30.4500	26.7200	29.2000	+15.644%	36	496	+194.863%
2026-07-14	24.9000	26.0200	24.8500	25.2500	-3.626%	21	497	+240.990%
2026-07-13	26.9500	28.3000	26.2000	26.2000	+3.028%	13	492	+228.626%
2026-07-10	26.8500	26.8500	23.4500	25.4300	+5.782%	15	496	+238.576%
2026-07-09	21.7500	24.0400	21.7500	24.0400	-0.249%	17	486	+258.153%
2026-07-08	24.6500	24.6500	23.8500	24.1000	-14.235%	21	480	+257.261%
2026-07-07	29.2600	29.3400	28.1000	28.1000	+6.238%	9	474	+206.406%
2026-07-06	25.8400	26.4500	24.9900	26.4500	-7.679%	41	472	+225.520%
2026-07-02	26.6000	28.7700	26.6000	28.6500	+9.143%	21	444	+200.524%
2026-07-01	23.6500	27.4800	23.6500	26.2500	+22.664%	112	444	+228.000%
2026-06-30	21.7500	21.9000	20.4500	21.4000	+4.187%	64	427	+302.336%
2026-06-29	21.1700	21.7000	20.1500	20.5400	-5.346%	21	421	+319.182%
2026-06-26	19.1200	21.7000	18.6100	21.7000	+30.960%	175	419	+296.774%
2026-06-25	17.0200	17.5600	15.2000	16.5700	-13.608%	45	400	+419.614%
2026-06-24	20.8500	21.4500	19.1800	19.1800	-8.405%	39	391	+348.905%
2026-06-23	22.0500	22.0900	20.7300	20.9400	+7.275%	66	386	+311.175%
2026-06-22	24.3500	24.3500	19.5100	19.5200	-15.204%	109	382	+341.086%
2026-06-18	22.8500	24.2600	21.6000	23.0200	+1.544%	37	378	+274.023%
2026-06-17	26.8000	27.0000	22.6700	22.6700	-18.395%	61	378	+279.797%
2026-06-16	29.0000	29.0000	27.7700	27.7800	-10.387%	14	378	+209.935%
2026-06-15	30.0000	32.3000	30.0000	31.0000	+10.912%	70	378	+177.742%
2026-06-12	27.5000	27.9500	26.0000	27.9500	-2.681%	84	377	+208.050%
2026-06-11	29.5000	29.5000	26.3300	28.7200	-7.742%	86	341	+199.791%
2026-06-10	30.9500	34.2000	30.9500	31.1300	-5.091%	78	323	+176.582%
2026-06-09	35.7000	37.2500	31.5500	32.8000	-11.828%	45	282	+162.500%
2026-06-08	38.8000	38.8000	35.9000	37.2000	-5.656%	53	262	+131.452%
2026-06-05	45.4300	45.4300	38.3000	39.4300	-12.085%	81	229	+118.362%
2026-06-04	48.1000	49.0000	44.5000	44.8500	-2.479%	138	214	+91.973%
2026-06-03	52.5000	52.5000	43.6500	45.9900	-15.615%	123	169	+87.215%
2026-06-02	57.4100	57.4100	54.2900	54.5000	-18.144%	18	113	+57.982%
2026-06-01	67.0000	70.0000	64.1500	66.5800	+26.458%	22	104	+29.318%
2026-05-29	50.4000	55.0000	50.0900	52.6500	+23.216%	55	111	+63.533%
2026-05-28	39.0000	45.0000	39.0000	42.7300	+19.692%	48	104	+101.498%
2026-05-27	36.1500	36.1500	35.7000	35.7000	-1.272%	4	96	+141.176%
2026-05-26	36.5000	38.6800	36.1600	36.1600	-7.873%	21	94	+138.108%
2026-05-22	38.5200	39.4600	38.5200	39.2500	+0.641%	31	86	+119.363%
2026-05-21	42.0500	42.4500	39.0000	39.0000	-2.743%	5	87	+120.769%
2026-05-20	36.6000	40.1000	36.0000	40.1000	+4.919%	6	87	+114.713%
2026-05-19	46.6500	46.6500	38.2200	38.2200	-8.235%	13	79	+125.275%
2026-05-18	38.0000	42.7500	38.0000	41.6500	-3.140%	77	79	+106.723%
2026-05-15	41.5000	45.2500	40.9000	43.0000	+23.919%	14	79	+100.233%
2026-05-14	32.9300	35.9500	32.9300	34.7000	0.000%	16	15	+148.127%