Dark

MSFT20270115C495
MSFT Jan 15 2027 495.00 Call (MSFT270115C00495000)
option OPRA

EOD

Sep 29, 2026

43.65-3.129%(-1.41)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	42.9800	44.1800	42.1000	43.6500	-3.129%	14	2,108	0.000%
2026-09-28	40.0000	45.4500	40.0000	45.0600	-7.093%	36	2,108	-3.129%
2026-09-25	37.9000	50.0000	37.9000	48.5000	+33.425%	133	2,099	-10.000%
2026-09-24	34.6500	36.3500	32.5100	36.3500	-4.718%	115	2,118	+20.083%
2026-09-23	38.7000	43.6300	36.2500	38.1500	+2.361%	787	2,079	+14.417%
2026-09-22	38.8500	38.8500	34.7500	37.2700	-5.117%	176	1,980	+17.118%
2026-09-21	34.1000	39.2800	32.8000	39.2800	+14.020%	188	1,895	+11.125%
2026-09-18	36.4000	36.5500	33.6500	34.4500	-5.175%	226	1,831	+26.705%
2026-09-17	39.4000	39.4000	35.4500	36.3300	+8.772%	91	1,716	+20.149%
2026-09-16	35.4000	36.3400	32.7400	33.4000	-12.105%	32	1,685	+30.689%
2026-09-15	40.6000	40.6000	37.3000	38.0000	-13.043%	70	1,682	+14.868%
2026-09-14	38.1000	44.3400	38.1000	43.7000	+17.315%	29	1,679	-0.114%
2026-09-11	39.6000	39.6000	35.6500	37.2500	+5.078%	45	1,678	+17.181%
2026-09-10	35.1900	37.4000	35.1900	35.4500	-1.061%	37	1,668	+23.131%
2026-09-09	36.8000	36.8000	34.8000	35.8300	-3.423%	37	1,664	+21.825%
2026-09-08	37.3500	37.4000	35.0000	37.1000	-7.711%	65	1,660	+17.655%
2026-09-04	43.8200	44.1200	40.2000	40.2000	-17.369%	7	1,646	+8.582%
2026-09-03	45.6000	50.4000	45.6000	48.6500	+24.329%	33	1,646	-10.277%
2026-09-02	40.3500	40.3500	37.4000	39.1300	-6.365%	9	1,653	+11.551%
2026-09-01	40.4500	43.8300	40.4500	41.7900	-14.242%	65	1,651	+4.451%
2026-08-31	47.4200	49.0000	47.0400	48.7300	-3.371%	12	1,629	-10.425%
2026-08-28	51.0000	53.5100	48.6000	50.4300	+9.678%	50	1,625	-13.444%
2026-08-27	39.1500	46.5500	38.4500	45.9800	+12.917%	511	1,649	-5.067%
2026-08-26	39.7300	41.0000	39.0000	40.7200	+6.709%	31	1,636	+7.195%
2026-08-25	37.0500	38.4300	37.0500	38.1600	+3.135%	31	1,629	+14.387%
2026-08-24	36.4000	37.5000	36.4000	37.0000	+6.017%	48	1,625	+17.973%
2026-08-21	34.5500	35.5400	34.1500	34.9000	+0.029%	14	1,608	+25.072%
2026-08-20	33.9700	34.8900	33.9000	34.8900	+1.454%	17	1,601	+25.107%
2026-08-19	34.9500	37.5000	34.3000	34.3900	-0.893%	99	1,593	+26.926%
2026-08-18	34.2500	34.7000	33.6500	34.7000	+4.204%	26	1,586	+25.793%
2026-08-17	37.3500	37.3500	32.6000	33.3000	-19.096%	398	1,582	+31.081%
2026-08-14	43.1800	44.2200	41.1600	41.1600	-4.722%	24	1,366	+6.050%
2026-08-13	41.4500	45.9500	41.0000	43.2000	+5.366%	182	1,364	+1.042%
2026-08-12	44.7800	44.7800	40.6000	41.0000	-14.583%	76	1,298	+6.463%
2026-08-11	48.9000	48.9000	47.8800	48.0000	-3.479%	14	1,288	-9.063%
2026-08-10	49.8700	54.6800	49.7300	49.7300	+3.453%	36	1,287	-12.226%
2026-08-07	51.1000	51.6000	46.9500	48.0700	-1.476%	48	1,295	-9.195%
2026-08-06	43.6100	49.0000	43.1600	48.7900	+13.703%	72	1,314	-10.535%
2026-08-05	46.7800	46.7800	41.0500	42.9100	-5.837%	66	1,278	+1.725%
2026-08-04	42.6900	49.7500	42.6900	45.5700	+6.224%	207	1,289	-4.213%
2026-08-03	38.0000	44.0000	38.0000	42.9000	+43.000%	94	1,200	+1.748%
2026-07-31	27.1600	30.0000	24.5000	30.0000	+11.732%	80	1,215	+45.500%
2026-07-30	23.7000	27.6500	21.9800	26.8500	+133.073%	338	1,219	+62.570%
2026-07-29	11.4000	11.8000	11.4000	11.5200	-8.353%	14	1,329	+278.906%
2026-07-28	12.3800	12.8400	12.3800	12.5700	+7.897%	54	1,327	+247.255%
2026-07-27	11.2000	11.6500	11.0500	11.6500	+9.390%	16	1,321	+274.678%
2026-07-24	10.6800	10.7000	10.5000	10.6500	+7.794%	5	1,330	+309.859%
2026-07-23	12.3600	12.3600	9.8800	9.8800	-20.323%	154	1,327	+341.802%
2026-07-22	13.3900	13.3900	12.2000	12.4000	-12.799%	10	1,475	+252.016%
2026-07-21	13.9500	14.2200	13.9500	14.2200	-9.427%	23	1,471	+206.962%
2026-07-20	15.7000	15.7000	15.7000	15.7000	+5.369%	2	1,466	+178.025%
2026-07-17	14.7000	14.9000	13.1500	14.9000	-10.778%	553	1,466	+192.953%
2026-07-16	15.4500	17.0500	15.3900	16.7000	+15.571%	48	1,231	+161.377%
2026-07-15	15.2000	15.2000	14.2500	14.4500	+17.959%	38	1,235	+202.076%
2026-07-14	12.1000	12.5400	12.1000	12.2500	-12.811%	6	1,219	+256.327%
2026-07-13	13.5500	14.1000	13.5200	14.0500	+10.630%	13	1,218	+210.676%
2026-07-10	12.3500	12.7000	12.3500	12.7000	+9.013%	2	1,215	+243.701%
2026-07-09	11.6500	11.6500	11.6500	11.6500	-2.101%	2	1,215	+274.678%
2026-07-08	11.7000	11.9000	11.4500	11.9000	-10.995%	33	1,215	+266.807%
2026-07-07	14.3000	14.7500	13.3700	13.3700	-1.401%	77	1,209	+226.477%
2026-07-06	13.3500	13.5600	12.9500	13.5600	-7.123%	10	1,210	+221.903%
2026-07-02	14.0000	14.6000	13.0800	14.6000	+3.035%	12	1,210	+198.973%
2026-07-01	13.9400	14.1700	13.4500	14.1700	+34.313%	32	1,210	+208.045%
2026-06-30	10.8000	10.8000	10.1500	10.5500	-2.765%	20	1,205	+313.744%
2026-06-29	11.0900	11.0900	10.8500	10.8500	+3.828%	4	1,205	+302.304%
2026-06-26	8.7000	10.8500	8.7000	10.4500	+24.405%	256	1,205	+317.703%
2026-06-25	8.6500	8.7500	7.7000	8.4000	-11.579%	57	973	+419.643%
2026-06-24	10.5000	11.0000	9.5000	9.5000	-7.317%	95	959	+359.474%
2026-06-23	10.9500	11.1500	10.2000	10.2500	+4.379%	23	938	+325.854%
2026-06-22	11.2500	11.3900	9.7400	9.8200	-18.574%	251	922	+344.501%
2026-06-18	11.0000	12.5300	11.0000	12.0600	-0.331%	182	844	+261.940%
2026-06-17	12.7000	13.0000	12.1000	12.1000	-14.063%	85	844	+260.744%
2026-06-16	14.9300	14.9400	14.0300	14.0800	-10.830%	248	844	+210.014%
2026-06-15	16.1000	16.1800	15.5800	15.7900	+8.077%	209	851	+176.441%
2026-06-12	14.6500	14.6500	13.4500	14.6100	+4.357%	169	833	+198.768%
2026-06-11	14.0000	14.0000	13.3000	14.0000	-16.667%	34	823	+211.786%
2026-06-10	17.2000	17.2000	16.8000	16.8000	+3.385%	3	799	+159.821%
2026-06-09	19.1200	19.1200	16.2500	16.2500	-17.303%	5	799	+168.615%
2026-06-08	19.1000	19.8000	18.3100	19.6500	-0.758%	37	796	+122.137%
2026-06-05	21.2000	21.6000	19.8000	19.8000	-17.672%	27	771	+120.455%
2026-06-04	26.6500	26.6500	23.8000	24.0500	-1.434%	13	765	+81.497%
2026-06-03	26.1600	26.4200	24.2500	24.4000	-19.018%	33	764	+78.893%
2026-06-02	32.3500	32.3500	30.1000	30.1300	-22.044%	101	760	+44.872%
2026-06-01	36.8800	40.1000	36.8800	38.6500	+34.062%	40	720	+12.937%
2026-05-29	28.0000	30.0000	27.7500	28.8300	+28.190%	152	726	+51.405%
2026-05-28	19.0500	22.9700	18.7000	22.4900	+25.994%	455	704	+94.086%
2026-05-27	17.9900	17.9900	17.7000	17.8500	-2.619%	357	600	+144.538%
2026-05-26	19.1500	19.1500	18.2600	18.3300	-6.718%	70	281	+138.134%
2026-05-21	19.6500	19.6500	19.6500	19.6500	-2.963%	199	238	+122.137%
2026-05-20	17.9000	20.2500	17.9000	20.2500	+6.132%	4	238	+115.556%
2026-05-19	22.3500	22.3500	19.0800	19.0800	-12.956%	16	39	+128.774%
2026-05-18	21.9700	21.9700	19.6400	21.9200	+4.381%	34	39	+99.133%
2026-05-15	22.0500	22.3600	21.0000	21.0000	+26.126%	7	39	+107.857%
2026-05-14	16.6500	16.6500	16.6500	16.6500	0.000%	1	1	+162.162%