Dark

MSFT20270115C465
MSFT Jan 15 2027 465.00 Call (MSFT270115C00465000)
option OPRA

EOD

Sep 29, 2026

62.70-2.503%(-1.61)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	58.6400	62.7000	58.6400	62.7000	-2.503%	6	1,001	0.000%
2026-09-28	60.9900	64.3100	60.4500	64.3100	-6.526%	10	1,001	-2.503%
2026-09-25	62.2000	70.0000	62.2000	68.8000	+31.323%	63	1,001	-8.866%
2026-09-24	51.0000	52.7200	51.0000	52.3900	-6.530%	11	963	+19.679%
2026-09-23	58.0300	58.0300	56.0500	56.0500	+3.585%	3	965	+11.864%
2026-09-22	54.7900	54.7900	53.4500	54.1100	-6.546%	17	965	+15.875%
2026-09-21	50.9800	57.9200	50.9800	57.9000	+9.867%	13	972	+8.290%
2026-09-18	51.8300	52.7700	51.8300	52.7000	-3.832%	7	969	+18.975%
2026-09-17	54.9000	54.9000	54.8000	54.8000	+4.880%	2	968	+14.416%
2026-09-16	53.6000	53.6000	52.2500	52.2500	-11.591%	3	968	+20.000%
2026-09-15	58.6600	59.1000	58.6600	59.1000	-5.288%	7	971	+6.091%
2026-09-14	56.1000	64.1600	56.1000	62.4000	+11.508%	12	976	+0.481%
2026-09-11	55.9600	55.9600	55.9600	55.9600	+6.733%	1	977	+12.044%
2026-09-10	52.5000	52.5000	52.4000	52.4300	-1.540%	16	977	+19.588%
2026-09-09	52.8700	53.3500	52.8700	53.2500	-1.389%	11	971	+17.746%
2026-09-08	54.0600	54.0600	51.9000	54.0000	-8.938%	51	965	+16.111%
2026-09-04	58.3500	59.3000	58.3500	59.3000	-12.213%	3	993	+5.734%
2026-09-03	67.6700	70.2000	66.7000	67.5500	+20.625%	25	993	-7.180%
2026-09-02	56.0000	56.0000	56.0000	56.0000	-17.501%	15	1,002	+11.964%
2026-08-31	68.1500	68.1500	66.6500	67.8800	-3.511%	14	1,017	-7.631%
2026-08-28	68.9000	73.8000	68.9000	70.3500	+7.405%	10	1,018	-10.874%
2026-08-27	62.1000	65.5000	62.1000	65.5000	+13.913%	96	1,013	-4.275%
2026-08-26	57.3500	57.5000	57.3500	57.5000	+5.215%	13	1,013	+9.043%
2026-08-25	53.6500	55.1000	53.6500	54.6500	+1.769%	8	1,002	+14.730%
2026-08-24	52.3000	54.4000	52.3000	53.7000	+4.252%	9	999	+16.760%
2026-08-21	50.3000	52.4300	50.3000	51.5100	+2.507%	8	995	+21.724%
2026-08-20	49.8500	50.2500	49.2500	50.2500	-0.298%	20	992	+24.776%
2026-08-19	50.6000	50.6000	50.4000	50.4000	+1.818%	6	984	+24.405%
2026-08-18	49.3300	49.5000	48.9700	49.5000	+4.079%	10	979	+26.667%
2026-08-17	51.0000	51.0000	47.5600	47.5600	-21.258%	7	973	+31.833%
2026-08-13	61.1000	61.7000	58.5500	60.4000	+2.113%	8	971	+3.808%
2026-08-12	63.2400	63.2400	57.8000	59.1500	-10.243%	56	971	+6.002%
2026-08-11	67.2800	67.2800	64.5000	65.9000	-3.964%	10	983	-4.856%
2026-08-10	69.5000	74.0800	68.3900	68.6200	+5.699%	65	982	-8.627%
2026-08-07	66.4500	66.4500	64.9200	64.9200	-3.104%	3	1,018	-3.420%
2026-08-06	62.5000	67.0000	62.0000	67.0000	+12.228%	37	1,018	-6.418%
2026-08-05	59.6500	59.7500	57.5500	59.7000	-7.212%	8	997	+5.025%
2026-08-04	54.1500	65.2500	54.1500	64.3400	+8.463%	59	994	-2.549%
2026-08-03	50.9200	60.5400	50.9200	59.3200	+35.279%	133	991	+5.698%
2026-07-31	38.0700	44.0000	35.6000	43.8500	+14.342%	147	978	+42.987%
2026-07-30	30.5500	39.9500	26.2000	38.3500	+136.000%	247	951	+63.494%
2026-07-29	17.2000	18.9000	16.2500	16.2500	-14.474%	11	960	+285.846%
2026-07-28	17.5000	19.0000	17.5000	19.0000	+11.896%	12	958	+230.000%
2026-07-27	17.3000	17.3500	16.5000	16.9800	+10.188%	45	952	+269.258%
2026-07-24	16.5000	16.5000	15.2500	15.4100	+0.195%	44	939	+306.879%
2026-07-23	17.8500	17.8500	14.2000	15.3800	-16.865%	31	940	+307.672%
2026-07-22	19.4000	19.4500	17.9300	18.5000	-10.843%	14	926	+238.919%
2026-07-21	20.1000	21.3600	20.0000	20.7500	-5.682%	13	919	+202.169%
2026-07-20	19.1300	22.0000	19.1300	22.0000	+5.516%	26	915	+185.000%
2026-07-17	20.5600	21.0500	19.2700	20.8500	-5.442%	64	911	+200.719%
2026-07-16	20.1000	23.8300	20.1000	22.0500	+4.751%	34	904	+184.354%
2026-07-15	20.3500	21.6500	20.3000	21.0500	+16.298%	124	926	+197.862%
2026-07-14	16.1300	18.1000	16.1300	18.1000	-7.511%	8	822	+246.409%
2026-07-13	18.5200	19.7300	18.3500	19.5700	+9.944%	18	822	+220.388%
2026-07-10	17.4500	17.8000	17.4500	17.8000	+8.537%	8	824	+252.247%
2026-07-09	15.1500	16.5000	15.1500	16.4000	-1.502%	18	821	+282.317%
2026-07-08	16.3500	17.5000	16.3500	16.6500	-19.253%	36	819	+276.577%
2026-07-07	20.7500	20.9700	20.6200	20.6200	+10.267%	7	819	+204.074%
2026-07-06	17.5000	18.7000	17.5000	18.7000	-6.360%	7	822	+235.294%
2026-07-02	18.7700	20.5000	18.7700	19.9700	+7.946%	11	823	+213.971%
2026-07-01	16.8000	19.7800	15.5500	18.5000	+25.000%	35	823	+238.919%
2026-06-30	15.0500	15.0500	14.4500	14.8000	+1.162%	10	822	+323.649%
2026-06-29	16.5000	16.5000	14.4000	14.6300	-4.691%	35	820	+328.571%
2026-06-26	13.9000	15.3500	13.9000	15.3500	+35.242%	72	799	+308.469%
2026-06-25	11.7000	11.9500	10.9500	11.3500	-17.093%	27	771	+452.423%
2026-06-24	14.8000	15.0500	13.6900	13.6900	-8.733%	72	765	+357.999%
2026-06-23	15.4400	15.7000	14.2100	15.0000	+8.147%	102	776	+318.000%
2026-06-22	15.3000	15.3000	13.8700	13.8700	-18.219%	59	726	+352.055%
2026-06-18	15.8300	16.9600	15.6000	16.9600	+2.788%	27	697	+269.693%
2026-06-17	18.9000	18.9000	16.5000	16.5000	-18.879%	26	697	+280.000%
2026-06-16	20.9900	20.9900	19.6900	20.3400	-9.399%	14	697	+208.260%
2026-06-15	21.0000	23.3000	21.0000	22.4500	+10.864%	103	697	+179.287%
2026-06-12	19.3500	20.2500	19.0000	20.2500	+5.469%	16	689	+209.630%
2026-06-11	19.5300	19.9700	18.5400	19.2000	-14.780%	51	687	+226.563%
2026-06-10	22.5000	23.4000	22.5000	22.5300	-3.841%	29	698	+178.296%
2026-06-09	26.3000	27.0500	22.8500	23.4300	-14.489%	19	696	+167.606%
2026-06-08	28.0000	28.0000	25.6000	27.4000	-2.802%	90	690	+128.832%
2026-06-05	32.1000	32.1000	28.1900	28.1900	-14.705%	75	647	+122.419%
2026-06-04	33.9700	34.7000	32.4500	33.0500	-3.504%	47	650	+89.713%
2026-06-03	37.6300	37.6300	32.1000	34.2500	-15.369%	110	623	+83.066%
2026-06-02	45.0000	46.3500	40.2000	40.4700	-21.691%	90	608	+54.930%
2026-06-01	51.5000	54.1000	49.0000	51.6800	+23.048%	216	573	+21.324%
2026-05-29	39.1000	42.0000	37.9000	42.0000	+32.409%	34	465	+49.286%
2026-05-28	28.5000	32.3700	28.5000	31.7200	+23.665%	39	456	+97.667%
2026-05-27	26.7500	26.7500	25.0000	25.6500	-2.767%	122	455	+144.444%
2026-05-26	26.3400	26.9500	26.3000	26.3800	-6.054%	266	385	+137.680%
2026-05-22	29.0000	29.0000	27.2000	28.0800	+0.286%	98	192	+123.291%
2026-05-21	29.5000	29.5000	27.5000	28.0000	-1.892%	124	194	+123.929%
2026-05-20	25.3800	28.5400	25.3800	28.5400	+0.493%	10	194	+119.692%
2026-05-19	28.4000	28.4000	28.4000	28.4000	-6.916%	3	101	+120.775%
2026-05-18	29.9300	30.5100	28.8000	30.5100	-0.131%	6	101	+105.506%
2026-05-15	26.2200	32.2800	26.2200	30.5500	0.000%	114	101	+105.237%