Dark

MSFT20270115C475
MSFT Jan 15 2027 475.00 Call (MSFT270115C00475000)
option OPRA

EOD

Sep 28, 2026

56.15-8.699%(-5.35)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	53.5600	57.8000	52.5100	56.1500	-8.699%	22	2,638	0.000%
2026-09-25	59.9000	62.0500	57.5000	61.5000	+29.884%	18	2,621	-8.699%
2026-09-24	44.3800	47.3500	44.0000	47.3500	-5.658%	37	2,628	+18.585%
2026-09-23	52.5500	56.0000	47.5000	50.1900	+1.867%	11	2,629	+11.875%
2026-09-22	48.0000	49.2700	46.3900	49.2700	-1.657%	5	2,629	+13.964%
2026-09-21	46.0000	50.1000	44.5000	50.1000	+10.841%	53	2,627	+12.076%
2026-09-18	44.5000	45.6000	44.5000	45.2000	-7.755%	9	2,597	+24.226%
2026-09-17	49.0000	49.0000	49.0000	49.0000	+12.154%	1	2,591	+14.592%
2026-09-16	46.2700	47.4500	43.6900	43.6900	-11.379%	14	2,590	+28.519%
2026-09-15	51.6000	51.6000	49.3000	49.3000	-12.898%	149	2,589	+13.895%
2026-09-14	51.0000	57.5500	51.0000	56.6000	+21.329%	15	2,539	-0.795%
2026-09-11	47.3800	47.3800	46.6500	46.6500	-2.304%	5	2,540	+20.364%
2026-09-10	47.1500	48.2000	47.1500	47.7500	+3.917%	4	2,536	+17.592%
2026-09-09	46.4000	46.7200	45.9500	45.9500	-3.059%	14	2,537	+22.198%
2026-09-08	47.8500	47.8500	47.0300	47.4000	-10.159%	5	2,533	+18.460%
2026-09-04	51.4500	52.7600	51.4500	52.7600	-14.628%	49	2,563	+6.425%
2026-09-03	60.7200	63.2000	59.3000	61.8000	+23.501%	163	2,563	-9.142%
2026-09-02	50.0000	51.3500	48.7600	50.0400	-4.540%	58	2,640	+12.210%
2026-09-01	52.4200	52.4200	52.4200	52.4200	-14.023%	14	2,645	+7.116%
2026-08-31	59.0000	61.3300	59.0000	60.9700	-4.316%	32	2,632	-7.906%
2026-08-28	63.5000	66.9500	61.9000	63.7200	+8.737%	16	2,632	-11.880%
2026-08-27	55.4000	58.6000	55.1300	58.6000	+13.127%	17	2,636	-4.181%
2026-08-26	50.2900	51.8000	50.2900	51.8000	+6.914%	2	2,628	+8.398%
2026-08-25	48.4500	48.4500	48.4500	48.4500	+2.583%	1	2,630	+15.893%
2026-08-24	44.0000	48.0700	44.0000	47.2300	+4.077%	10	2,629	+18.886%
2026-08-21	45.0000	46.0000	43.6500	45.3800	+0.844%	718	2,626	+23.733%
2026-08-20	44.0000	45.0000	44.0000	45.0000	+1.237%	2	2,178	+24.778%
2026-08-19	44.2800	45.1500	44.2800	44.4500	+1.950%	10	2,179	+26.322%
2026-08-18	43.7300	45.0000	43.5900	43.6000	+2.588%	110	2,172	+28.784%
2026-08-17	44.8500	45.6100	42.3600	42.5000	-19.553%	46	2,027	+32.118%
2026-08-14	54.7500	55.7600	52.8300	52.8300	+0.533%	23	2,047	+6.284%
2026-08-13	55.0500	55.0500	52.5500	52.5500	-0.849%	6	2,039	+6.851%
2026-08-12	55.3100	55.3100	51.0200	53.0000	-11.371%	33	2,040	+5.943%
2026-08-11	59.1000	60.3600	58.6200	59.8000	-2.447%	20	2,028	-6.104%
2026-08-10	62.5100	67.4900	61.3000	61.3000	+5.110%	13	2,035	-8.401%
2026-08-07	62.2300	62.5500	58.3200	58.3200	+0.327%	27	2,038	-3.721%
2026-08-06	54.2000	58.1700	54.2000	58.1300	+8.350%	26	2,040	-3.406%
2026-08-05	54.8200	54.9000	52.5000	53.6500	-3.507%	48	2,034	+4.660%
2026-08-04	53.1400	60.1200	53.1400	55.6000	+6.066%	79	2,021	+0.989%
2026-08-03	45.6900	54.0000	44.2500	52.4200	+36.120%	98	2,002	+7.116%
2026-07-31	30.8800	38.6500	30.8800	38.5100	+20.419%	968	1,971	+45.806%
2026-07-30	28.8000	35.3400	25.3300	31.9800	+101.132%	263	1,365	+75.578%
2026-07-29	14.9000	15.9000	14.9000	15.9000	+6.927%	10	1,361	+253.145%
2026-07-28	15.6000	16.9000	14.6000	14.8700	-2.492%	81	1,367	+277.606%
2026-07-27	14.8900	15.2500	14.2000	15.2500	+10.507%	75	1,367	+268.197%
2026-07-24	14.5500	14.5500	13.4500	13.8000	+2.985%	45	1,378	+306.884%
2026-07-23	12.4800	13.4000	12.4800	13.4000	-15.297%	10	1,372	+319.030%
2026-07-22	16.1500	16.1500	15.5000	15.8200	-13.315%	11	1,368	+254.930%
2026-07-21	17.8000	19.1600	17.7800	18.2500	-5.440%	30	1,365	+207.671%
2026-07-20	17.0000	19.5500	17.0000	19.3000	+4.043%	26	1,375	+190.933%
2026-07-17	18.0000	19.4000	16.7200	18.5500	-3.385%	42	1,353	+202.695%
2026-07-16	19.0000	21.4700	18.2200	19.2000	+2.400%	29	1,364	+192.448%
2026-07-15	17.2000	19.5000	17.2000	18.7500	+20.579%	54	1,364	+199.467%
2026-07-14	15.8300	16.5000	15.5500	15.5500	-12.640%	90	1,344	+261.093%
2026-07-13	15.3100	17.8000	15.3100	17.8000	+11.599%	19	1,261	+215.449%
2026-07-10	16.8000	16.8000	15.7000	15.9500	+6.689%	8	1,268	+252.038%
2026-07-09	13.8500	14.9500	13.8500	14.9500	+0.134%	27	1,269	+275.585%
2026-07-08	15.2700	15.3500	14.7000	14.9300	-15.507%	418	1,259	+276.088%
2026-07-07	18.3300	18.6500	17.6700	17.6700	+6.126%	112	1,253	+217.770%
2026-07-06	16.1800	16.7000	16.1800	16.6500	-6.879%	28	1,283	+237.237%
2026-07-02	16.9400	18.2600	16.9400	17.8800	+9.291%	517	776	+214.038%
2026-07-01	14.3500	17.8000	14.3500	16.3600	+24.411%	34	776	+243.215%
2026-06-30	13.7500	13.7500	12.8000	13.1500	+1.938%	13	753	+326.996%
2026-06-29	15.0500	15.2800	12.9000	12.9000	-9.283%	38	753	+335.271%
2026-06-26	11.8400	14.2200	11.7500	14.2200	+38.058%	73	723	+294.866%
2026-06-25	10.5000	10.8500	9.5500	10.3000	-13.153%	144	707	+445.146%
2026-06-24	12.9000	13.4500	11.8600	11.8600	-10.827%	24	706	+373.440%
2026-06-23	11.8300	13.9000	11.8300	13.3000	+8.130%	50	693	+322.180%
2026-06-22	13.9100	13.9100	12.3000	12.3000	-18.272%	53	667	+356.504%
2026-06-18	14.3600	15.5300	13.5100	15.0500	+5.392%	47	600	+273.090%
2026-06-17	17.1500	17.1500	14.2800	14.2800	-20.401%	75	600	+293.207%
2026-06-16	18.7500	18.7500	17.8000	17.9400	-7.763%	18	600	+212.988%
2026-06-15	19.6200	20.6800	19.1000	19.4500	+8.964%	27	598	+188.689%
2026-06-12	17.0000	18.2000	16.7900	17.8500	+1.133%	205	604	+214.566%
2026-06-11	17.1300	18.4400	16.7000	17.6500	-10.406%	87	623	+218.130%
2026-06-10	21.0000	21.5000	19.7000	19.7000	-8.796%	105	582	+185.025%
2026-06-09	24.2500	24.2700	20.2000	21.6000	-12.195%	65	562	+159.954%
2026-06-08	24.6600	24.7500	22.8500	24.6000	-4.466%	179	560	+128.252%
2026-06-05	29.7000	29.7000	25.3000	25.7500	-13.300%	68	498	+118.058%
2026-06-04	32.9500	32.9500	29.3000	29.7000	-2.941%	41	498	+89.057%
2026-06-03	32.5000	32.5000	28.9500	30.6000	-17.409%	46	493	+83.497%
2026-06-02	38.4500	39.2500	36.8000	37.0500	-20.065%	91	475	+51.552%
2026-06-01	48.0000	49.0000	44.4800	46.3500	+20.390%	181	462	+21.143%
2026-05-29	30.5500	38.5000	30.5500	38.5000	+37.011%	158	354	+45.844%
2026-05-28	23.5900	29.5200	23.5900	28.1000	+25.167%	18	246	+99.822%
2026-05-27	22.5000	22.5000	22.4500	22.4500	-3.648%	22	241	+150.111%
2026-05-26	23.3000	23.3000	23.3000	23.3000	-5.592%	1	235	+140.987%
2026-05-22	26.6000	26.6000	24.1500	24.6800	-1.280%	30	235	+127.512%
2026-05-21	27.1000	27.1000	24.6000	25.0000	0.000%	113	226	+124.600%
2026-05-20	22.4000	25.3500	22.4000	25.0000	+0.604%	13	226	+124.600%
2026-05-19	28.2000	28.2000	23.8000	24.8500	-5.405%	7	126	+125.956%
2026-05-18	25.7900	27.4500	24.7000	26.2700	+0.267%	87	126	+113.742%
2026-05-15	24.8500	28.6500	24.8500	26.2000	+19.091%	130	126	+114.313%
2026-05-14	22.0000	22.0000	21.9500	22.0000	0.000%	28	24	+155.227%