Dark

MSFT20270115C455
MSFT Jan 15 2027 455.00 Call (MSFT270115C00455000)
option OPRA

EOD

Sep 29, 2026

68.73-3.739%(-2.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	68.7300	68.7300	68.7300	68.7300	-3.739%	1	1,301	0.000%
2026-09-28	69.0000	71.9800	68.9000	71.4000	-7.273%	11	1,301	-3.739%
2026-09-25	74.0000	77.0000	74.0000	77.0000	+25.407%	6	1,305	-10.740%
2026-09-24	58.4200	61.4000	58.4200	61.4000	-3.322%	6	1,306	+11.938%
2026-09-23	62.8000	63.5100	62.8000	63.5100	+1.779%	7	1,306	+8.219%
2026-09-22	62.4000	62.4000	62.4000	62.4000	+0.483%	2	1,307	+10.144%
2026-09-21	61.5400	62.1000	61.5400	62.1000	+4.282%	4	1,309	+10.676%
2026-09-18	59.5500	59.5500	59.5500	59.5500	-3.485%	1	1,309	+15.416%
2026-09-17	61.7000	61.7000	61.7000	61.7000	+2.714%	1	1,309	+11.394%
2026-09-16	60.0700	60.0700	60.0700	60.0700	-8.985%	4	1,309	+14.417%
2026-09-15	65.9700	66.0000	65.9700	66.0000	-5.308%	9	1,309	+4.136%
2026-09-14	62.8500	70.6800	62.8500	69.7000	+15.436%	40	1,318	-1.392%
2026-09-09	59.9300	60.3800	59.9200	60.3800	-1.356%	4	1,340	+13.829%
2026-09-08	59.5200	61.2100	59.3000	61.2100	-6.905%	23	1,339	+12.286%
2026-09-04	65.8600	66.3100	65.7300	65.7500	-11.448%	6	1,324	+4.532%
2026-09-03	76.7500	76.7500	74.2500	74.2500	+18.045%	10	1,324	-7.434%
2026-09-02	62.9000	62.9000	62.9000	62.9000	-5.626%	10	1,334	+9.269%
2026-09-01	67.7000	67.7000	66.6500	66.6500	-12.199%	13	1,334	+3.121%
2026-08-31	74.3600	75.9100	74.3500	75.9100	-2.367%	3	1,332	-9.459%
2026-08-28	79.7500	81.4000	77.7500	77.7500	+7.956%	18	1,331	-11.601%
2026-08-27	67.1900	72.0200	67.1900	72.0200	+12.181%	10	1,339	-4.568%
2026-08-26	62.0000	64.8000	62.0000	64.2000	+5.332%	8	1,341	+7.056%
2026-08-25	59.7500	61.6000	59.7500	60.9500	+1.330%	27	1,342	+12.765%
2026-08-24	58.5200	60.1500	58.5200	60.1500	+5.029%	3	1,350	+14.264%
2026-08-21	56.6600	58.6400	56.6600	57.2700	+3.189%	14	1,353	+20.010%
2026-08-20	55.3500	55.6500	55.3000	55.5000	-2.546%	24	1,354	+23.838%
2026-08-19	56.5500	60.0500	56.5500	56.9500	+2.006%	16	1,353	+20.685%
2026-08-18	54.7900	55.8300	54.7900	55.8300	+1.233%	13	1,359	+23.106%
2026-08-17	56.7600	57.3200	53.7000	55.1500	-16.160%	27	1,354	+24.624%
2026-08-14	68.0000	68.1000	65.6000	65.7800	-3.478%	8	1,361	+4.485%
2026-08-13	70.7100	70.7100	64.9500	68.1500	+5.056%	9	1,359	+0.851%
2026-08-12	64.5000	66.9500	63.4900	64.8700	-10.893%	68	1,361	+5.950%
2026-08-11	72.1600	73.0400	70.8100	72.8000	-5.712%	113	1,365	-5.591%
2026-08-10	74.2900	81.1200	74.2800	77.2100	+6.939%	65	1,361	-10.983%
2026-08-07	73.7800	74.5100	70.9600	72.2000	-0.386%	74	1,362	-4.806%
2026-08-06	68.9000	72.4800	68.9000	72.4800	+10.320%	12	1,363	-5.174%
2026-08-05	64.3700	66.4900	63.7700	65.7000	-8.112%	50	1,364	+4.612%
2026-08-04	68.3000	72.1400	68.3000	71.5000	+9.949%	42	1,373	-3.874%
2026-08-03	61.9300	66.4000	59.7700	65.0300	+37.484%	63	1,358	+5.690%
2026-07-31	45.0000	48.0000	40.2300	47.3000	+14.667%	60	1,386	+45.307%
2026-07-30	33.5000	45.3000	33.5000	41.2500	+126.648%	351	1,382	+66.618%
2026-07-29	19.6500	20.7000	18.2000	18.2000	-6.186%	29	1,337	+277.637%
2026-07-28	20.2200	21.7000	19.4000	19.4000	+3.137%	121	1,332	+254.278%
2026-07-27	18.6500	19.3200	18.6500	18.8100	+9.936%	23	1,241	+265.391%
2026-07-24	17.6300	17.8500	17.1100	17.1100	+0.588%	11	1,251	+301.695%
2026-07-23	16.7500	17.4800	16.3000	17.0100	-16.000%	48	1,250	+304.056%
2026-07-22	22.6500	22.6500	19.9100	20.2500	-15.094%	87	1,244	+239.407%
2026-07-21	23.2000	24.6000	23.0800	23.8500	-3.831%	79	1,219	+188.176%
2026-07-20	22.6000	24.8000	22.6000	24.8000	+5.532%	6	1,217	+177.137%
2026-07-17	21.8300	23.7000	21.2500	23.5000	-4.935%	28	1,218	+192.468%
2026-07-16	24.7000	26.8500	24.7000	24.7200	+6.323%	16	1,217	+178.034%
2026-07-15	22.5000	24.2500	22.5000	23.2500	+15.672%	48	1,213	+195.613%
2026-07-14	19.1000	20.3000	19.1000	20.1000	-7.586%	9	1,200	+241.940%
2026-07-13	20.3800	21.7500	20.2000	21.7500	+7.407%	9	1,199	+216.000%
2026-07-10	19.1000	20.2500	19.1000	20.2500	+11.447%	507	1,200	+239.407%
2026-07-09	15.8500	18.2500	15.8500	18.1700	-5.365%	22	1,383	+278.261%
2026-07-08	19.1000	19.2000	18.8300	19.2000	-13.940%	15	1,382	+257.969%
2026-07-07	22.9500	23.8000	22.3100	22.3100	+6.238%	46	1,379	+208.068%
2026-07-06	19.8300	21.0500	19.8300	21.0000	-7.285%	49	1,371	+227.286%
2026-07-02	21.1600	23.0500	20.6500	22.6500	+7.499%	127	1,383	+203.444%
2026-07-01	18.7600	22.0800	18.7600	21.0700	+23.941%	159	1,383	+226.198%
2026-06-30	17.3500	17.6000	16.2000	17.0000	+2.719%	15	1,373	+304.294%
2026-06-29	18.3000	19.7100	16.2000	16.5500	-0.301%	43	1,372	+315.287%
2026-06-26	15.2000	17.1600	15.2000	16.6000	+28.682%	118	1,369	+314.036%
2026-06-25	13.5000	13.7900	12.1000	12.9000	-15.132%	510	1,337	+432.791%
2026-06-24	16.9800	17.0200	15.2000	15.2000	-6.173%	872	1,108	+352.171%
2026-06-23	15.9500	17.6000	15.9500	16.2000	+2.532%	115	411	+324.259%
2026-06-22	17.5000	18.5000	15.5200	15.8000	-14.825%	118	385	+335.000%
2026-06-18	17.3000	19.3300	17.0000	18.5500	+2.430%	52	273	+270.512%
2026-06-17	21.1500	21.5500	18.1100	18.1100	-20.535%	63	273	+279.514%
2026-06-16	22.9000	22.9000	22.7800	22.7900	-9.203%	8	273	+201.580%
2026-06-15	24.5500	26.0000	24.4500	25.1000	+11.062%	54	272	+173.825%
2026-06-12	21.2500	22.6000	20.8500	22.6000	+2.961%	18	304	+204.115%
2026-06-11	22.9400	22.9400	20.7200	21.9500	-12.515%	31	306	+213.121%
2026-06-10	26.5300	26.5300	25.0900	25.0900	-4.926%	16	301	+173.934%
2026-06-09	29.3500	30.1000	26.0500	26.3900	-13.191%	26	300	+160.440%
2026-06-08	29.7000	30.6600	28.4500	30.4000	-4.583%	105	301	+126.086%
2026-06-05	37.1000	37.1000	30.8900	31.8600	-13.775%	30	258	+115.725%
2026-06-04	40.2100	40.2100	36.9500	36.9500	-3.069%	16	259	+86.008%
2026-06-03	40.0000	40.0000	36.9300	38.1200	-14.816%	19	257	+80.299%
2026-06-02	46.9000	47.6700	44.6700	44.7500	-20.586%	60	256	+53.587%
2026-06-01	54.7500	56.9200	54.0100	56.3500	+31.505%	29	229	+21.970%
2026-05-29	40.8000	45.1300	40.8000	42.8500	+23.309%	27	229	+60.397%
2026-05-28	35.7500	36.3500	34.1500	34.7500	+24.107%	47	220	+97.784%
2026-05-27	27.8000	28.7500	27.7600	28.0000	-2.439%	55	194	+145.464%
2026-05-26	29.7000	31.3300	28.7000	28.7000	-9.177%	118	144	+139.477%
2026-05-22	32.1000	32.1000	30.5000	31.6000	+0.477%	9	42	+117.500%
2026-05-21	31.3000	32.2700	31.3000	31.4500	-0.475%	9	37	+118.537%
2026-05-20	28.9400	32.3500	28.9400	31.6000	+4.463%	11	37	+117.500%
2026-05-19	36.9000	36.9000	30.2500	30.2500	-11.550%	8	30	+127.207%
2026-05-18	32.0800	34.2500	31.0800	34.2000	+3.323%	8	30	+100.965%
2026-05-15	30.2000	35.7000	30.2000	33.1000	+19.108%	30	30	+107.644%
2026-05-14	25.0000	27.7900	25.0000	27.7900	0.000%	6	6	+147.319%