Dark

MSFT20270115C535
MSFT Jan 15 2027 535.00 Call (MSFT270115C00535000)
option OPRA

EOD

Sep 29, 2026

23.53-1.958%(-0.47)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	23.7500	24.9400	22.3500	23.5300	-1.958%	38	2,266	0.000%
2026-09-28	22.9500	25.0000	21.4500	24.0000	-13.978%	23	2,257	-1.958%
2026-09-25	23.0000	28.6000	22.9500	27.9000	+43.814%	112	2,249	-15.663%
2026-09-24	17.6600	19.4000	17.1300	19.4000	-4.668%	73	2,264	+21.289%
2026-09-23	22.3500	24.5000	19.8500	20.3500	+1.244%	120	2,291	+15.627%
2026-09-22	22.8500	22.8500	18.4500	20.1000	-4.057%	75	2,311	+17.065%
2026-09-21	17.5800	21.4000	17.5800	20.9500	+12.332%	53	2,270	+12.315%
2026-09-18	19.0000	19.0000	17.7000	18.6500	-5.570%	34	2,264	+26.166%
2026-09-17	19.7500	19.7500	19.7500	19.7500	+5.333%	1	2,254	+19.139%
2026-09-16	18.7500	18.7500	18.7500	18.7500	-12.383%	1	2,254	+25.493%
2026-09-15	21.3000	22.0800	21.3000	21.4000	-16.078%	14	2,253	+9.953%
2026-09-14	21.1000	25.5000	21.1000	25.5000	+28.463%	19	2,254	-7.725%
2026-09-11	20.1600	20.1600	19.5000	19.8500	+1.795%	12	2,252	+18.539%
2026-09-10	18.7000	20.7700	18.7000	19.5000	-4.177%	30	2,246	+20.667%
2026-09-09	20.3500	20.3500	20.3500	20.3500	+1.143%	1	2,248	+15.627%
2026-09-08	19.5900	20.2500	19.0000	20.1200	-11.560%	27	2,248	+16.948%
2026-09-04	23.3500	23.3500	22.7000	22.7500	-20.175%	259	2,140	+3.429%
2026-09-03	27.1500	29.7000	27.1500	28.5000	+38.015%	117	2,140	-17.439%
2026-09-02	23.0000	23.0000	20.6500	20.6500	-13.235%	21	2,069	+13.947%
2026-09-01	23.9400	26.1500	23.8000	23.8000	-16.986%	21	2,052	-1.134%
2026-08-31	29.1500	29.1500	27.6400	28.6700	-7.695%	17	2,052	-17.928%
2026-08-28	29.3000	32.9500	28.3900	31.0600	+12.130%	89	2,049	-24.243%
2026-08-27	26.5200	27.7000	24.1500	27.7000	+23.385%	32	2,001	-15.054%
2026-08-26	23.0000	23.2300	22.4000	22.4500	+10.591%	43	1,987	+4.811%
2026-08-25	21.0000	21.0500	20.2000	20.3000	-4.110%	39	1,983	+15.911%
2026-08-24	20.5300	21.4200	20.5300	21.1700	+6.650%	38	1,979	+11.148%
2026-08-21	20.4000	20.4000	19.8500	19.8500	+2.057%	3	1,974	+18.539%
2026-08-20	19.0500	19.4500	19.0500	19.4500	-2.261%	42	1,975	+20.977%
2026-08-19	19.8000	19.9500	19.5500	19.9000	+3.646%	23	1,982	+18.241%
2026-08-18	18.7500	19.2000	18.7500	19.2000	+2.236%	16	1,974	+22.552%
2026-08-17	20.7500	20.7500	18.5000	18.7800	-26.526%	28	1,974	+25.293%
2026-08-14	26.2500	26.2500	25.5600	25.5600	-1.692%	2	1,978	-7.942%
2026-08-13	26.3500	26.6500	24.4500	26.0000	+4.000%	46	1,979	-9.500%
2026-08-12	25.4500	25.4500	24.4000	25.0000	-15.966%	9	1,955	-5.880%
2026-08-11	29.5300	30.2000	29.2000	29.7500	-5.375%	5	1,957	-20.908%
2026-08-10	31.2500	35.6700	31.2500	31.4400	+6.830%	22	1,955	-25.159%
2026-08-07	31.2500	32.1200	29.4300	29.4300	-4.634%	26	1,951	-20.048%
2026-08-06	28.2500	30.8600	28.2500	30.8600	+12.834%	28	1,952	-23.752%
2026-08-05	26.8500	27.6000	25.9500	27.3500	-9.587%	26	1,945	-13.967%
2026-08-04	24.7000	31.6000	24.6000	30.2500	+15.458%	317	1,936	-22.215%
2026-08-03	24.0000	27.4500	23.5400	26.2000	+48.864%	106	1,843	-10.191%
2026-07-31	15.2000	17.7000	13.7500	17.6000	+16.325%	88	1,794	+33.693%
2026-07-30	11.4100	16.0500	11.0000	15.1300	+144.032%	173	1,809	+55.519%
2026-07-29	6.6100	7.3000	6.2000	6.2000	-17.333%	9	1,809	+279.516%
2026-07-28	7.4000	7.8000	7.4000	7.5000	+7.143%	17	1,807	+213.733%
2026-07-27	7.0000	7.0000	7.0000	7.0000	+11.111%	1	1,795	+236.143%
2026-07-24	6.4500	6.4500	6.3000	6.3000	+8.247%	4	1,795	+273.492%
2026-07-23	6.1300	6.2000	5.8200	5.8200	-21.351%	4	1,798	+304.296%
2026-07-22	7.5800	7.5800	7.4000	7.4000	-17.778%	3	1,798	+217.973%
2026-07-21	9.1000	9.1600	9.0000	9.0000	-4.963%	33	1,797	+161.444%
2026-07-20	9.1600	9.6500	9.1600	9.4700	+5.105%	7	1,797	+148.469%
2026-07-17	9.0100	9.0100	9.0100	9.0100	-12.098%	1	1,797	+161.154%
2026-07-16	9.4500	10.7500	9.4500	10.2500	+11.413%	33	1,796	+129.561%
2026-07-15	9.2500	9.8000	9.1500	9.2000	+17.197%	8	1,792	+155.761%
2026-07-14	7.5800	7.8500	7.5800	7.8500	-7.101%	7	1,792	+199.745%
2026-07-13	8.4500	8.4500	8.4500	8.4500	+5.625%	1	1,792	+178.462%
2026-07-10	7.7500	8.0000	7.7500	8.0000	+9.589%	9	1,792	+194.125%
2026-07-09	6.6600	7.3000	6.6600	7.3000	-2.276%	2	1,800	+222.329%
2026-07-08	7.5000	7.5000	7.4000	7.4700	-13.642%	5	1,800	+214.993%
2026-07-07	9.3000	9.3000	8.6500	8.6500	+3.593%	11	1,795	+172.023%
2026-07-06	8.0200	8.4500	8.0200	8.3500	-11.920%	3	1,793	+181.796%
2026-07-02	8.8500	9.5000	8.6100	9.4800	+9.595%	15	1,803	+148.207%
2026-07-01	8.0500	9.1300	8.0000	8.6500	+26.462%	29	1,803	+172.023%
2026-06-30	6.8000	6.8700	6.7500	6.8400	-0.146%	15	1,805	+244.006%
2026-06-29	6.8500	6.8500	6.8500	6.8500	+10.484%	16	1,801	+243.504%
2026-06-26	6.2000	6.2000	6.2000	6.2000	+19.231%	2	1,801	+279.516%
2026-06-25	5.4500	5.7100	5.0600	5.2000	-14.754%	22	1,801	+352.500%
2026-06-24	6.5500	6.5500	6.1000	6.1000	-14.085%	23	1,804	+285.738%
2026-06-23	7.3000	7.3000	7.1000	7.1000	+10.938%	2	1,824	+231.408%
2026-06-22	7.5000	7.5000	6.4000	6.4000	-17.419%	43	1,823	+267.656%
2026-06-18	7.2000	7.7500	7.2000	7.7500	+4.730%	40	1,764	+203.613%
2026-06-17	8.5000	8.5000	7.4000	7.4000	-19.565%	151	1,764	+217.973%
2026-06-16	9.9000	9.9000	9.1500	9.2000	-8.458%	45	1,764	+155.761%
2026-06-15	10.2000	10.6500	10.0500	10.0500	+8.649%	33	1,749	+134.129%
2026-06-12	8.8000	9.5000	8.7000	9.2500	-3.141%	15	1,717	+154.378%
2026-06-11	9.4000	9.5500	8.3500	9.5500	-4.020%	64	1,713	+146.387%
2026-06-10	11.0000	11.0000	9.9500	9.9500	-9.545%	44	1,701	+136.482%
2026-06-09	12.5000	12.7300	10.7900	11.0000	-7.950%	51	1,678	+113.909%
2026-06-08	12.6400	12.7000	11.8500	11.9500	-7.722%	45	1,673	+96.904%
2026-06-05	15.3000	15.3000	12.9500	12.9500	-18.038%	34	1,688	+81.699%
2026-06-04	17.7000	17.7500	15.6000	15.8000	-4.819%	14	1,704	+48.924%
2026-06-03	17.5500	17.6000	15.7000	16.6000	-18.787%	39	1,703	+41.747%
2026-06-02	21.7100	21.7100	20.4400	20.4400	-22.722%	47	1,707	+15.117%
2026-06-01	24.9100	27.5000	24.5000	26.4500	+27.778%	1,451	1,723	-11.040%
2026-05-29	19.0000	20.7000	17.6700	20.7000	+44.251%	1,584	2,344	+13.671%
2026-05-28	14.2100	14.5600	14.2100	14.3500	+32.870%	6	1,102	+63.972%
2026-05-27	10.8000	10.8000	10.8000	10.8000	-5.677%	2	1,098	+117.870%
2026-05-26	12.3000	12.3000	11.4500	11.4500	-6.911%	7	1,097	+105.502%
2026-05-22	12.0000	12.3000	12.0000	12.3000	+10.314%	3	1,102	+91.301%
2026-05-20	11.0000	11.1500	11.0000	11.1500	-17.223%	2	1,104	+111.031%
2026-05-18	13.1500	13.4700	12.1000	13.4700	+2.045%	111	1,104	+74.684%
2026-05-15	12.1300	14.3600	11.3500	13.2000	+25.475%	59	1,104	+78.258%
2026-05-14	9.6500	10.5200	9.6500	10.5200	+18.736%	5	1,100	+123.669%
2026-05-13	8.7800	8.8600	8.7800	8.8600	-7.322%	7	1,105	+165.576%
2026-05-12	9.5600	9.5600	9.5600	9.5600	-4.876%	1	1,105	+146.130%
2026-05-11	10.0700	10.0700	10.0000	10.0500	-6.772%	9	1,105	+134.129%
2026-05-08	10.8000	10.8000	10.7800	10.7800	-11.639%	8	1,099	+118.275%
2026-05-07	12.0000	12.6400	12.0000	12.2000	+20.792%	5	1,092	+92.869%
2026-05-06	8.7500	10.4900	8.7500	10.1000	+5.759%	8	1,091	+132.970%
2026-05-05	9.3000	9.5500	9.2000	9.5500	-5.539%	8	1,087	+146.387%
2026-05-04	10.5900	11.6000	10.1100	10.1100	-7.248%	76	1,088	+132.740%
2026-05-01	10.7000	11.2800	10.7000	10.9000	+6.863%	101	1,114	+115.872%
2026-04-30	11.0600	11.3500	8.6000	10.2000	-32.406%	92	1,114	+130.686%
2026-04-29	15.5500	15.7500	14.8000	15.0900	-5.273%	9	1,106	+55.931%
2026-04-28	15.7500	15.9300	15.7000	15.9300	+0.951%	14	1,106	+47.709%
2026-04-27	14.2000	15.7800	14.2000	15.7800	+13.935%	47	1,105	+49.113%
2026-04-24	13.6500	13.8500	13.4000	13.8500	+11.964%	9	1,062	+69.892%
2026-04-23	13.5000	13.5000	12.3700	12.3700	-23.072%	2	1,061	+90.218%
2026-04-22	15.8000	16.0800	15.7500	16.0800	+19.111%	4	1,062	+46.331%
2026-04-21	13.5000	13.5000	13.5000	13.5000	+5.882%	1	1,063	+74.296%
2026-04-20	14.0500	14.0500	12.7500	12.7500	-10.839%	8	1,063	+84.549%
2026-04-17	14.5500	16.7200	13.8000	14.3000	+4.000%	204	1,068	+64.545%
2026-04-16	12.6300	14.2000	12.6300	13.7500	+8.268%	63	1,043	+71.127%
2026-04-15	9.6500	12.7000	9.6500	12.7000	+36.559%	27	1,009	+85.276%
2026-04-14	9.6000	9.6000	8.9000	9.3000	+20.000%	45	1,021	+153.011%
2026-04-13	5.8000	7.7500	5.8000	7.7500	+41.682%	43	1,029	+203.613%
2026-04-10	5.3000	5.6000	5.3000	5.4700	+4.190%	75	1,057	+330.165%
2026-04-09	4.4500	5.2500	4.4500	5.2500	+6.061%	72	1,030	+348.190%
2026-04-08	5.3000	5.3000	4.9500	4.9500	+3.125%	3	993	+375.354%
2026-04-07	4.8000	4.8000	4.8000	4.8000	-5.882%	1	992	+390.208%
2026-04-06	5.2500	5.2500	5.1000	5.1000	-4.673%	32	992	+361.373%
2026-04-02	5.0000	5.3500	4.9500	5.3500	-0.926%	60	983	+339.813%
2026-04-01	5.3500	5.4000	5.3500	5.4000	+3.846%	5	983	+335.741%
2026-03-31	5.1300	5.3000	5.1000	5.2000	+15.044%	73	981	+352.500%
2026-03-30	4.5500	5.1000	4.5200	4.5200	-1.739%	31	1,004	+420.575%
2026-03-27	4.6200	4.6600	4.5000	4.6000	-7.071%	8	990	+411.522%
2026-03-26	5.2300	5.2300	4.9000	4.9500	-9.506%	16	984	+375.354%
2026-03-25	5.5200	5.5200	5.4700	5.4700	-7.131%	2	969	+330.165%
2026-03-24	6.0000	6.2000	5.6700	5.8900	-15.857%	8	968	+299.491%
2026-03-23	7.2500	7.2600	7.0000	7.0000	-12.500%	16	962	+236.143%
2026-03-19	8.1000	8.2500	7.7500	8.0000	-7.514%	15	949	+194.125%
2026-03-18	9.3000	9.3000	8.5500	8.6500	-6.989%	16	941	+172.023%
2026-03-17	10.2000	10.3600	9.3000	9.3000	-7.921%	30	925	+153.011%
2026-03-16	9.9100	10.1000	9.9100	10.1000	-2.885%	5	903	+132.970%
2026-03-13	10.4000	10.4000	10.4000	10.4000	-12.088%	1	901	+126.250%
2026-03-12	12.2000	12.2000	11.8300	11.8300	0.000%	10	900	+98.901%
2026-03-11	13.3200	13.3200	11.8300	11.8300	-6.850%	32	905	+98.901%
2026-03-10	13.0000	13.0000	12.7000	12.7000	-9.286%	3	909	+85.276%
2026-03-09	13.3500	14.0000	13.2500	14.0000	-4.437%	3	909	+68.071%
2026-03-06	15.0500	15.1000	14.6500	14.6500	-3.618%	9	964	+60.614%
2026-03-05	15.2500	15.2500	15.0000	15.2000	+10.949%	6	963	+54.803%
2026-03-03	12.3000	13.7000	12.3000	13.7000	+9.163%	6	962	+71.752%
2026-03-02	11.9000	12.5500	11.9000	12.5500	+7.357%	11	961	+87.490%
2026-02-27	11.6900	11.6900	11.6900	11.6900	-10.008%	1	962	+101.283%
2026-02-26	12.6000	12.9900	12.4500	12.9900	+19.724%	16	962	+81.139%
2026-02-25	10.8500	10.8500	10.8500	10.8500	+7.426%	1	949	+116.866%
2026-02-24	9.4600	10.1000	9.3000	10.1000	+5.208%	381	949	+132.970%
2026-02-23	9.8200	9.8200	9.6000	9.6000	-13.901%	3	672	+145.104%
2026-02-20	11.1400	11.3000	11.1400	11.1500	-1.327%	55	672	+111.031%
2026-02-19	12.5400	12.5400	11.3000	11.3000	+1.986%	3	621	+108.230%
2026-02-18	11.0800	11.0800	11.0800	11.0800	+2.308%	1	619	+112.365%
2026-02-17	11.6500	12.0500	10.8300	10.8300	-13.429%	18	619	+117.267%
2026-02-13	12.7000	12.9500	12.1500	12.5100	-1.496%	12	619	+88.090%
2026-02-12	12.1200	12.7000	12.0900	12.7000	-3.422%	9	619	+85.276%
2026-02-11	13.8000	13.8000	12.7000	13.1500	-9.622%	4	624	+78.935%
2026-02-10	15.9500	16.0500	14.5500	14.5500	-0.953%	7	624	+61.718%
2026-02-09	14.6900	14.6900	14.6900	14.6900	+27.076%	1	625	+60.177%
2026-02-06	11.0200	11.5600	11.0200	11.5600	+5.091%	8	625	+103.547%
2026-02-05	12.9000	12.9000	11.0000	11.0000	-26.174%	13	624	+113.909%
2026-02-04	14.9300	14.9300	14.6500	14.9000	+15.683%	9	614	+57.919%
2026-02-03	14.8800	14.8800	12.8800	12.8800	-19.701%	6	610	+82.686%
2026-02-02	17.3100	17.4200	16.0400	16.0400	-11.965%	18	608	+46.696%
2026-01-30	20.0000	20.0000	18.0000	18.2200	-7.041%	121	606	+29.144%
2026-01-29	20.5300	20.5300	16.4000	19.6000	-44.789%	134	497	+20.051%
2026-01-28	36.1300	36.1300	35.2500	35.5000	-0.838%	8	441	-33.718%
2026-01-27	34.3500	35.8000	34.3500	35.8000	+9.146%	2	440	-34.274%
2026-01-26	33.2500	33.2500	32.8000	32.8000	+4.792%	5	438	-28.262%
2026-01-23	25.2100	32.0500	25.2100	31.3000	+28.807%	7	438	-24.824%
2026-01-22	23.9000	24.5000	23.9000	24.3000	+6.346%	41	440	-3.169%
2026-01-21	23.0500	23.5000	21.0000	22.8500	-8.600%	60	420	+2.976%
2026-01-20	24.4500	25.0000	24.4500	25.0000	-8.892%	43	388	-5.880%
2026-01-16	27.4400	27.4400	27.4400	27.4400	-1.649%	1	379	-14.249%
2026-01-15	27.9000	27.9000	27.9000	27.9000	+3.142%	2	379	-15.663%
2026-01-14	29.3200	29.3200	26.9000	27.0500	-10.873%	14	379	-13.013%
2026-01-13	32.1000	32.1000	29.5100	30.3500	-11.127%	63	369	-22.471%
2026-01-09	32.8900	34.2000	32.8900	34.1500	-6.694%	184	360	-31.098%
2026-01-07	38.0200	38.0200	36.5000	36.6000	+9.581%	29	205	-35.710%
2026-01-06	31.4500	33.4000	31.4500	33.4000	+2.454%	9	219	-29.551%
2026-01-05	32.5800	33.0500	32.5800	32.6000	+0.092%	13	228	-27.822%
2026-01-02	34.0000	34.0000	32.5700	32.5700	-14.850%	14	228	-27.756%
2025-12-30	38.2500	38.2500	38.2500	38.2500	-1.188%	7	215	-38.484%
2025-12-29	38.7100	38.7100	38.7100	38.7100	-0.591%	3	222	-39.215%
2025-12-26	38.6500	38.9400	38.6500	38.9400	-2.650%	5	219	-39.574%
2025-12-24	40.0000	40.0000	40.0000	40.0000	+1.343%	5	224	-41.175%
2025-12-23	39.4200	39.4700	39.4200	39.4700	+0.178%	2	224	-40.385%
2025-12-22	39.6500	39.9000	39.4000	39.4000	+0.051%	41	223	-40.279%
2025-12-18	40.7000	40.8100	39.3800	39.3800	+3.960%	103	233	-40.249%
2025-12-17	37.8500	37.8800	37.8500	37.8800	+2.378%	2	158	-37.883%
2025-12-16	37.0000	37.0000	37.0000	37.0000	-9.091%	3	158	-36.405%
2025-12-11	40.7000	40.7000	40.7000	40.7000	+0.993%	1	158	-42.187%
2025-12-10	40.6800	40.6800	40.3000	40.3000	-11.526%	2	158	-41.613%
2025-12-09	45.0000	46.1000	45.0000	45.5500	+9.076%	13	158	-48.342%
2025-12-05	41.0500	41.7600	41.0500	41.7600	+4.140%	3	158	-43.654%
2025-12-04	40.1500	40.1500	40.1000	40.1000	-0.373%	18	158	-41.322%
2025-12-03	39.0300	41.8500	39.0300	40.2500	-12.041%	15	144	-41.540%
2025-12-02	45.7600	45.7600	45.7600	45.7600	+3.412%	1	149	-48.580%
2025-12-01	43.9800	44.2500	43.9800	44.2500	-4.880%	27	150	-46.825%
2025-11-28	46.5200	46.5200	46.5200	46.5200	+4.539%	1	124	-49.420%
2025-11-26	44.3000	44.5000	44.3000	44.5000	+11.139%	2	124	-47.124%
2025-11-25	37.2000	40.0400	37.2000	40.0400	+1.111%	5	124	-41.234%
2025-11-24	39.6000	39.6000	39.6000	39.6000	-14.415%	3	120	-40.581%
2025-11-19	49.0000	49.0000	46.2700	46.2700	-8.194%	6	120	-49.146%
2025-11-18	49.3500	50.5000	49.0300	50.4000	-14.023%	18	115	-53.313%
2025-11-17	58.6200	58.6200	58.6200	58.6200	+1.069%	1	110	-59.860%
2025-11-14	58.0000	58.0000	58.0000	58.0000	+5.743%	1	109	-59.431%
2025-11-13	55.2100	55.2100	54.8500	54.8500	-3.433%	2	109	-57.101%
2025-11-12	56.1300	56.8000	55.1500	56.8000	+0.799%	32	109	-58.574%
2025-11-11	56.3500	56.3500	56.3500	56.3500	+4.063%	3	89	-58.243%
2025-11-10	54.1500	54.1500	54.1500	54.1500	+4.215%	3	86	-56.547%
2025-11-06	54.5000	54.5000	51.8000	51.9600	-12.819%	44	86	-54.715%
2025-11-04	59.6000	59.6000	59.6000	59.6000	-1.079%	5	64	-60.520%
2025-11-03	60.8300	60.8300	60.2500	60.2500	-2.870%	3	64	-60.946%
2025-10-31	62.0000	65.3500	62.0000	62.0300	-7.071%	7	64	-62.067%
2025-10-30	71.0000	71.0000	65.1900	66.7500	-13.626%	66	58	-64.749%
2025-10-29	76.2000	77.2800	75.0000	77.2800	-1.466%	35	52	-69.552%
2025-10-28	80.9500	80.9500	77.2500	78.4300	+12.332%	9	21	-69.999%
2025-10-27	68.0000	70.1600	68.0000	69.8200	+8.349%	18	8	-66.299%
2025-10-24	63.4400	64.4400	63.4400	64.4400	+0.687%	3	8	-63.485%
2025-10-23	63.7500	64.0000	63.7500	64.0000	+3.426%	2	7	-63.234%
2025-10-22	61.6000	61.8800	61.6000	61.8800	+5.077%	4	7	-61.975%
2025-10-21	57.9000	58.8900	57.7800	58.8900	-1.637%	6	6	-60.044%
2025-10-20	59.7300	59.8700	59.7300	59.8700	+4.158%	2	4	-60.698%
2025-10-17	57.3500	57.4800	57.3500	57.4800	+0.842%	2	4	-59.064%
2025-10-16	59.7200	59.8000	56.9200	57.0000	-1.724%	6	4	-58.719%
2025-10-15	59.5000	59.8000	57.8500	58.0000	-0.344%	11	4	-59.431%
2025-10-14	56.6500	58.2000	56.6500	58.2000	-1.054%	6	5	-59.570%
2025-10-13	59.2000	59.2000	58.3500	58.8200	0.000%	5	3	-59.997%