Dark

MSFT20270115C445
MSFT Jan 15 2027 445.00 Call (MSFT270115C00445000)
option OPRA

EOD

Sep 25, 2026

84.09+25.507%(+17.09)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	79.1000	85.0300	78.0000	84.0900	+25.507%	21	1,031	0.000%
2026-09-24	63.7500	67.0000	63.7500	67.0000	-5.487%	7	1,046	+25.507%
2026-09-23	70.5000	70.8900	70.5000	70.8900	+2.709%	6	1,046	+18.620%
2026-09-22	77.7500	78.0500	67.4800	69.0200	-3.899%	149	1,046	+21.834%
2026-09-21	65.6800	71.8500	65.1600	71.8200	+7.402%	15	1,046	+17.084%
2026-09-18	64.5000	67.0000	64.5000	66.8700	-3.506%	6	1,041	+25.751%
2026-09-17	68.0000	71.4000	68.0000	69.3000	+9.323%	5	1,039	+21.342%
2026-09-16	67.4000	67.4000	63.0000	63.3900	-9.507%	8	1,039	+32.655%
2026-09-15	71.8500	71.8500	70.0500	70.0500	-9.203%	3	1,038	+20.043%
2026-09-14	72.4500	77.1500	72.4500	77.1500	+11.007%	3	1,037	+8.995%
2026-09-11	69.5000	69.5000	69.5000	69.5000	+5.623%	2	1,037	+20.993%
2026-09-09	66.6000	66.6000	65.8000	65.8000	-3.717%	3	1,037	+27.796%
2026-09-08	69.7000	69.7000	66.8000	68.3400	-8.819%	17	1,036	+23.047%
2026-09-04	76.8000	76.8000	74.9500	74.9500	-8.318%	2	1,039	+12.195%
2026-09-03	82.5000	85.9500	80.7000	81.7500	+18.616%	31	1,039	+2.862%
2026-09-02	72.9500	72.9500	68.9200	68.9200	-6.638%	23	1,042	+22.011%
2026-09-01	74.8000	74.8000	73.8200	73.8200	-10.532%	2	1,042	+13.912%
2026-08-31	83.2000	83.2000	82.5100	82.5100	-3.497%	3	1,042	+1.915%
2026-08-28	81.0000	89.1500	81.0000	85.5000	+10.323%	47	1,043	-1.649%
2026-08-27	69.0000	78.9500	69.0000	77.5000	+10.023%	63	1,055	+8.503%
2026-08-26	71.9000	72.9000	70.4400	70.4400	+4.356%	10	1,064	+19.378%
2026-08-25	67.1000	67.5000	67.1000	67.5000	+1.260%	6	1,060	+24.578%
2026-08-24	63.6200	66.6600	63.6200	66.6600	+4.156%	8	1,060	+26.148%
2026-08-21	64.0000	64.7300	64.0000	64.0000	+3.393%	7	1,061	+31.391%
2026-08-20	61.0000	62.1000	61.0000	61.9000	-2.581%	30	1,058	+35.848%
2026-08-19	62.4600	64.0000	62.4600	63.5400	+2.550%	90	1,034	+32.342%
2026-08-18	61.9600	61.9600	61.9600	61.9600	+2.278%	1	998	+35.717%
2026-08-17	64.5000	64.5000	60.2500	60.5800	-16.036%	18	998	+38.808%
2026-08-14	76.2000	76.2000	72.1500	72.1500	-4.374%	22	999	+16.549%
2026-08-13	76.1500	76.1500	71.2000	75.4500	+6.688%	24	991	+11.451%
2026-08-12	71.6300	73.9600	70.7200	70.7200	-11.655%	82	973	+18.906%
2026-08-11	81.7200	81.7200	77.3500	80.0500	-1.960%	104	966	+5.047%
2026-08-10	83.0000	87.2000	81.6500	81.6500	+3.093%	98	969	+2.988%
2026-08-07	80.0000	82.5700	78.3200	79.2000	+3.435%	93	957	+6.174%
2026-08-06	70.4300	78.2200	70.4300	76.5700	+6.495%	80	965	+9.821%
2026-08-05	74.8500	74.8500	69.0000	71.9000	-3.191%	75	967	+16.954%
2026-08-04	66.5600	79.5700	66.5600	74.2700	+3.268%	96	943	+13.222%
2026-08-03	65.3500	73.4200	65.3500	71.9200	+30.764%	93	951	+16.922%
2026-07-31	50.7000	55.0000	46.0500	55.0000	+17.647%	184	965	+52.891%
2026-07-30	38.3500	49.9700	37.5000	46.7500	+106.858%	319	1,131	+79.872%
2026-07-29	20.7200	24.2300	20.7200	22.6000	+3.196%	20	1,223	+272.080%
2026-07-28	23.8100	25.0000	21.8800	21.9000	+6.829%	44	1,228	+283.973%
2026-07-27	21.0400	22.4000	20.5000	20.5000	+4.539%	195	1,228	+310.195%
2026-07-24	19.7600	20.3900	19.6100	19.6100	+2.135%	36	1,412	+328.812%
2026-07-23	20.2500	20.3000	18.3700	19.2000	-17.419%	95	1,418	+337.969%
2026-07-22	23.8500	24.0800	22.5500	23.2500	-12.921%	34	1,414	+261.677%
2026-07-21	27.0000	27.2000	25.9500	26.7000	-2.377%	90	1,427	+214.944%
2026-07-20	26.6500	28.0000	26.6500	27.3500	+5.395%	8	1,470	+207.459%
2026-07-17	25.0000	26.6000	23.8400	25.9500	-4.420%	97	1,473	+224.046%
2026-07-16	25.4500	29.5000	25.4500	27.1500	+3.036%	287	1,451	+209.724%
2026-07-15	24.2500	27.1300	23.3500	26.3500	+17.372%	305	1,225	+219.127%
2026-07-14	21.5000	23.2000	21.2000	22.4500	-6.458%	254	1,471	+274.566%
2026-07-13	21.5500	25.3000	21.5500	24.0000	+5.495%	323	1,275	+250.375%
2026-07-10	22.0700	22.7500	21.2000	22.7500	+8.644%	66	1,499	+269.626%
2026-07-09	19.3500	20.9400	19.3500	20.9400	-3.056%	30	1,535	+301.576%
2026-07-08	22.4800	22.4800	20.7500	21.6000	-14.961%	78	1,530	+289.306%
2026-07-07	24.9000	26.5000	24.9000	25.4000	+7.856%	73	1,480	+231.063%
2026-07-06	24.0000	24.0000	21.6500	23.5500	-6.362%	25	1,529	+257.070%
2026-07-02	24.1800	25.7900	23.9500	25.1500	+1.616%	25	1,522	+234.354%
2026-07-01	22.0000	24.8900	20.0000	24.7500	+26.923%	596	1,522	+239.758%
2026-06-30	19.4000	19.5000	18.2000	19.5000	+4.895%	110	1,551	+331.231%
2026-06-29	22.2000	22.2000	18.5500	18.5900	-5.105%	522	1,530	+352.340%
2026-06-26	16.9000	21.0000	16.9000	19.5900	+35.571%	305	1,026	+329.250%
2026-06-25	15.5000	15.8000	13.5400	14.4500	-13.988%	40	811	+481.938%
2026-06-24	18.8000	19.1000	16.8000	16.8000	-9.189%	30	806	+400.536%
2026-06-23	19.2000	19.5500	18.2900	18.5000	+6.078%	211	806	+354.541%
2026-06-22	20.9000	20.9000	17.4400	17.4400	-17.929%	40	678	+382.167%
2026-06-18	19.5000	21.2500	19.1300	21.2500	+2.806%	157	647	+295.718%
2026-06-17	24.1000	24.3800	20.6700	20.6700	-20.347%	165	647	+306.821%
2026-06-16	26.1000	26.1000	24.6900	25.9500	-7.321%	25	647	+224.046%
2026-06-15	27.2500	29.0300	27.0200	28.0000	+15.846%	66	647	+200.321%
2026-06-12	23.8500	24.7000	23.2500	24.1700	-6.172%	58	657	+247.911%
2026-06-11	25.0000	25.7600	23.1200	25.7600	-7.835%	106	650	+226.436%
2026-06-10	30.6500	30.6900	27.8600	27.9500	-6.050%	33	655	+200.859%
2026-06-09	33.7300	33.7300	29.1200	29.7500	-11.273%	52	635	+182.655%
2026-06-08	32.6500	33.7700	32.2500	33.5300	-7.376%	55	653	+150.790%
2026-06-05	41.2100	41.2100	34.8600	36.2000	-10.617%	162	627	+132.293%
2026-06-04	42.2500	44.4200	40.2300	40.5000	-3.915%	100	494	+107.630%
2026-06-03	48.0000	48.0000	39.8000	42.1500	-13.307%	65	408	+99.502%
2026-06-02	55.5000	55.5000	48.6200	48.6200	-22.245%	310	383	+72.954%
2026-06-01	62.0000	62.8200	60.4800	62.5300	+19.515%	40	180	+34.479%
2026-05-29	47.0500	52.3200	45.9500	52.3200	+35.896%	142	166	+60.722%
2026-05-28	33.4000	40.7900	33.4000	38.5000	+20.313%	48	72	+118.416%
2026-05-27	32.5000	32.5000	31.5000	32.0000	-4.762%	7	45	+162.781%
2026-05-26	34.4600	34.4600	32.3000	33.6000	-4.110%	10	43	+150.268%
2026-05-22	36.1500	37.2400	34.0000	35.0400	-0.455%	10	36	+139.983%
2026-05-21	35.6500	35.6500	35.0000	35.2000	-2.249%	6	34	+138.892%
2026-05-20	34.1000	36.1500	34.1000	36.0100	+5.912%	9	34	+133.518%
2026-05-19	40.8800	40.8800	34.0000	34.0000	-7.609%	14	20	+147.324%
2026-05-18	34.8500	38.0000	34.8500	36.8000	-7.954%	15	20	+128.505%
2026-05-15	34.2400	39.9800	34.2400	39.9800	+28.968%	3	20	+110.330%
2026-05-14	28.0400	32.0000	28.0400	31.0000	0.000%	16	5	+171.258%