Dark

MSFT20270115C485
MSFT Jan 15 2027 485.00 Call (MSFT270115C00485000)
option OPRA

EOD

Sep 28, 2026

49.50-8.957%(-4.87)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	45.8000	51.1500	45.8000	49.5000	-8.957%	21	1,772	0.000%
2026-09-25	50.3500	54.9900	50.3500	54.3700	+35.451%	26	1,778	-8.957%
2026-09-24	38.4800	40.1400	38.4800	40.1400	-6.651%	4	1,777	+23.318%
2026-09-23	48.2800	48.2800	41.8700	43.0000	-0.116%	16	1,776	+15.116%
2026-09-22	43.1500	43.1500	40.5400	43.0500	-3.583%	41	1,781	+14.983%
2026-09-21	39.1000	44.6500	38.2200	44.6500	+8.849%	20	1,780	+10.862%
2026-09-18	42.3500	42.3500	39.4100	41.0200	-3.934%	14	1,771	+20.673%
2026-09-17	43.7500	43.7500	40.9900	42.7000	+12.516%	18	1,768	+15.925%
2026-09-16	39.7500	39.7500	37.7400	37.9500	-11.765%	15	1,765	+30.435%
2026-09-15	44.5500	46.2400	42.8500	43.0100	-14.849%	7	1,766	+15.090%
2026-09-14	43.2000	50.5700	43.2000	50.5100	+18.847%	37	1,768	-2.000%
2026-09-11	44.8000	44.8500	41.4400	42.5000	+5.250%	352	1,750	+16.471%
2026-09-10	41.1400	41.3500	40.3800	40.3800	-2.228%	19	1,743	+22.585%
2026-09-09	41.5500	42.0000	39.9000	41.3000	+1.102%	213	1,747	+19.855%
2026-09-08	42.0500	42.0500	40.7700	40.8500	-11.331%	14	1,568	+21.175%
2026-09-04	48.0000	48.0000	45.7500	46.0700	-17.363%	129	1,478	+7.445%
2026-09-03	54.4600	56.1200	53.2900	55.7500	+25.620%	11	1,478	-11.211%
2026-09-02	45.6600	46.0000	42.5500	44.3800	-6.034%	24	1,476	+11.537%
2026-09-01	46.0500	47.2300	46.0500	47.2300	-10.243%	9	1,487	+4.806%
2026-08-31	53.4800	53.4800	52.6200	52.6200	-8.103%	2	1,487	-5.929%
2026-08-28	56.0000	59.8800	54.9000	57.2600	+9.589%	51	1,488	-13.552%
2026-08-27	44.5500	52.4300	44.5500	52.2500	+12.851%	55	1,464	-5.263%
2026-08-26	44.6500	46.3000	44.0000	46.3000	+6.682%	54	1,486	+6.911%
2026-08-25	40.9500	43.5000	40.8500	43.4000	+3.456%	607	1,520	+14.055%
2026-08-24	41.3500	43.0500	40.3900	41.9500	+3.811%	30	1,611	+17.998%
2026-08-21	40.2000	41.2000	38.4000	40.4100	+2.045%	14	1,603	+22.494%
2026-08-20	40.0500	40.0500	38.0000	39.6000	+0.712%	58	1,598	+25.000%
2026-08-19	38.5600	42.6500	38.5600	39.3200	+2.130%	110	1,579	+25.890%
2026-08-18	38.4500	39.7000	36.3500	38.5000	+1.396%	93	1,539	+28.571%
2026-08-17	42.9000	42.9000	37.1000	37.9700	-18.572%	130	1,514	+30.366%
2026-08-14	48.6400	48.6400	46.6300	46.6300	-4.447%	6	1,433	+6.155%
2026-08-13	47.0000	48.8000	46.1000	48.8000	+3.741%	43	1,432	+1.434%
2026-08-12	47.9400	47.9400	45.9200	47.0400	-10.229%	16	1,408	+5.230%
2026-08-11	53.5500	53.9000	52.4000	52.4000	-6.127%	4	1,408	-5.534%
2026-08-10	58.0000	60.6700	55.8200	55.8200	+5.024%	19	1,408	-11.322%
2026-08-07	54.6700	56.9500	52.5200	53.1500	-0.747%	19	1,411	-6.867%
2026-08-06	50.0000	53.5500	50.0000	53.5500	+11.100%	12	1,411	-7.563%
2026-08-05	51.9000	51.9000	46.5000	48.2000	-9.057%	131	1,415	+2.697%
2026-08-04	43.7500	54.0000	43.7500	53.0000	+10.601%	84	1,520	-6.604%
2026-08-03	41.7500	49.2500	41.7500	47.9200	+45.432%	121	1,532	+3.297%
2026-07-31	31.0000	34.0000	28.0000	32.9500	+8.139%	98	1,483	+50.228%
2026-07-30	24.5700	31.2600	24.5700	30.4700	+132.595%	168	1,476	+62.455%
2026-07-29	12.6000	14.5000	12.6000	13.1000	-0.456%	90	1,442	+277.863%
2026-07-28	12.7000	14.6500	12.7000	13.1600	-1.791%	20	1,424	+276.140%
2026-07-27	13.2500	13.4500	12.5000	13.4000	+11.203%	52	1,421	+269.403%
2026-07-24	12.0500	12.5000	12.0500	12.0500	+1.688%	19	1,440	+310.788%
2026-07-23	13.6000	13.6000	11.3000	11.8500	-17.708%	22	1,443	+317.722%
2026-07-22	15.7000	15.7000	13.6300	14.4000	-13.305%	199	1,444	+243.750%
2026-07-21	15.7500	16.6100	15.7500	16.6100	-3.430%	10	1,524	+198.013%
2026-07-20	16.3000	17.7000	16.3000	17.2000	+3.303%	158	1,528	+187.791%
2026-07-17	16.3000	16.6500	14.8700	16.6500	-5.666%	15	1,442	+197.297%
2026-07-16	15.9000	18.5500	15.9000	17.6500	+7.230%	17	1,433	+180.453%
2026-07-15	14.4600	17.3500	14.4600	16.4600	+19.275%	16	1,427	+200.729%
2026-07-14	13.7700	14.5000	13.6700	13.8000	-13.750%	193	1,427	+258.696%
2026-07-13	14.3500	16.0000	13.8000	16.0000	+12.281%	189	1,277	+209.375%
2026-07-10	14.1000	15.0000	13.5000	14.2500	+7.710%	9	1,125	+247.368%
2026-07-09	11.7000	13.2300	11.7000	13.2300	-1.636%	4	1,120	+274.150%
2026-07-08	13.7800	13.7800	12.9500	13.4500	-16.563%	97	1,117	+268.030%
2026-07-07	16.2200	16.2500	16.1200	16.1200	+8.552%	6	1,042	+207.072%
2026-07-06	14.1900	14.9000	14.1900	14.8500	-8.896%	17	1,045	+233.333%
2026-07-02	15.4500	16.3000	15.4500	16.3000	+6.189%	108	999	+203.681%
2026-07-01	13.5000	16.0000	13.5000	15.3500	+30.750%	15	999	+222.476%
2026-06-30	11.9500	11.9500	11.4500	11.7400	-0.508%	20	1,003	+321.635%
2026-06-29	11.9700	11.9700	11.8000	11.8000	-1.667%	25	1,001	+319.492%
2026-06-26	10.0000	12.2000	10.0000	12.0000	+36.364%	70	1,005	+312.500%
2026-06-25	9.6100	10.0000	8.5600	8.8000	-21.778%	239	1,002	+462.500%
2026-06-24	11.8000	12.6500	11.2500	11.2500	-0.881%	214	1,163	+340.000%
2026-06-23	12.2000	12.5000	11.3500	11.3500	+4.128%	82	1,219	+336.123%
2026-06-22	13.6300	13.6300	10.9000	10.9000	-16.794%	143	1,196	+354.128%
2026-06-18	12.9700	13.6000	12.3500	13.1000	-4.240%	57	1,091	+277.863%
2026-06-17	14.9400	14.9400	13.6800	13.6800	-15.451%	54	1,091	+261.842%
2026-06-16	16.3000	16.3000	15.7700	16.1800	-11.585%	8	1,091	+205.933%
2026-06-15	18.5000	18.5000	17.5500	18.3000	+15.094%	27	1,085	+170.492%
2026-06-12	15.2000	15.9000	14.9500	15.9000	-3.343%	313	1,098	+211.321%
2026-06-11	16.4900	16.5000	14.7000	16.4500	-10.354%	55	1,104	+200.912%
2026-06-10	19.3500	19.7000	18.3500	18.3500	-1.872%	13	1,098	+169.755%
2026-06-09	18.7500	18.7500	18.3800	18.7000	-15.193%	43	1,092	+164.706%
2026-06-08	20.9000	22.0500	20.4500	22.0500	-2.434%	32	1,076	+124.490%
2026-06-05	25.9500	26.0000	22.6000	22.6000	-15.514%	65	1,075	+119.027%
2026-06-04	29.5500	29.8000	26.4500	26.7500	-4.973%	130	1,040	+85.047%
2026-06-03	29.0400	29.0400	26.0500	28.1500	-15.516%	90	938	+75.844%
2026-06-02	37.3200	37.3200	33.3200	33.3200	-22.691%	140	898	+48.559%
2026-06-01	41.5800	44.4000	41.0000	43.1000	+34.352%	113	856	+14.849%
2026-05-29	28.8000	32.5000	28.8000	32.0800	+28.320%	283	816	+54.302%
2026-05-28	21.9500	25.6000	21.9500	25.0000	+25.000%	237	607	+98.000%
2026-05-27	20.3100	20.7000	19.7000	20.0000	-3.846%	7	487	+147.500%
2026-05-26	21.2000	21.7500	20.4800	20.8000	-6.726%	343	487	+137.981%
2026-05-22	21.7500	22.3000	21.6500	22.3000	-0.446%	51	173	+121.973%
2026-05-21	22.3500	22.4000	22.3500	22.4000	-2.141%	5	158	+120.982%
2026-05-20	20.4500	22.8900	20.4500	22.8900	+4.045%	141	158	+116.252%
2026-05-19	26.5900	26.5900	22.0000	22.0000	-2.698%	8	40	+125.000%
2026-05-18	22.4500	22.6100	22.4500	22.6100	-5.397%	6	40	+118.930%
2026-05-15	20.1000	26.2500	20.1000	23.9000	+23.834%	44	40	+107.113%
2026-05-14	19.3000	19.3000	19.3000	19.3000	0.000%	1	1	+156.477%