Dark

MSFT20270115C545
MSFT Jan 15 2027 545.00 Call (MSFT270115C00545000)
option OPRA

EOD

Sep 29, 2026

20.29-0.295%(-0.06)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.5500	21.6700	18.5500	20.2900	-0.295%	54	2,775	0.000%
2026-09-28	18.5200	20.9500	18.5200	20.3500	-15.490%	10	2,772	-0.295%
2026-09-25	22.5000	25.0000	21.2000	24.0800	+57.489%	42	2,771	-15.739%
2026-09-24	14.7300	15.2900	14.4000	15.2900	-11.362%	65	2,774	+32.701%
2026-09-23	18.1500	20.0200	16.5000	17.2500	+0.583%	41	2,761	+17.623%
2026-09-22	16.4500	17.1500	15.7500	17.1500	+1.180%	40	2,758	+18.309%
2026-09-21	15.2500	17.0000	14.5500	16.9500	+12.699%	70	2,759	+19.705%
2026-09-18	15.7000	15.7000	14.9900	15.0400	-15.268%	28	2,761	+34.907%
2026-09-17	17.7500	17.7600	17.6500	17.7500	+21.993%	7	2,766	+14.310%
2026-09-16	15.9000	16.2000	14.5500	14.5500	-23.662%	19	2,764	+39.450%
2026-09-15	18.1100	19.0600	17.9000	19.0600	-12.368%	21	2,755	+6.453%
2026-09-14	17.8000	21.8000	17.8000	21.7500	+30.709%	55	2,744	-6.713%
2026-09-10	16.6800	17.5300	16.4500	16.6400	-3.926%	13	2,744	+21.935%
2026-09-09	17.3200	17.3200	17.3200	17.3200	+1.882%	4	2,747	+17.148%
2026-09-08	17.1100	17.4500	16.8000	17.0000	-12.821%	20	2,751	+19.353%
2026-09-04	21.6400	21.6400	19.2000	19.5000	-20.245%	42	2,717	+4.051%
2026-09-03	24.7800	25.9500	24.1000	24.4500	+31.806%	133	2,717	-17.014%
2026-09-02	18.8500	18.8500	17.7900	18.5500	-8.395%	35	2,654	+9.380%
2026-09-01	20.6600	20.6600	20.1500	20.2500	-18.281%	6	2,620	+0.198%
2026-08-31	24.9500	25.3100	24.7800	24.7800	-8.290%	16	2,619	-18.119%
2026-08-28	27.5000	28.3500	27.0200	27.0200	+16.717%	77	2,605	-24.907%
2026-08-27	22.7000	23.1500	21.5000	23.1500	+16.040%	114	2,537	-12.354%
2026-08-26	19.7500	19.9500	19.3000	19.9500	+10.833%	39	2,521	+1.704%
2026-08-25	18.0000	18.0000	17.9500	18.0000	+0.784%	41	2,513	+12.722%
2026-08-24	17.4000	18.5400	17.4000	17.8600	+4.751%	22	2,509	+13.606%
2026-08-21	17.4000	17.4000	17.0000	17.0500	+2.096%	9	2,512	+19.003%
2026-08-20	16.7500	16.8500	16.4000	16.7000	-1.183%	25	2,515	+21.497%
2026-08-19	17.0500	17.1000	16.9000	16.9000	-0.295%	5	2,563	+20.059%
2026-08-18	16.2000	16.9500	16.2000	16.9500	+5.938%	56	2,561	+19.705%
2026-08-17	18.3000	18.3000	15.9500	16.0000	-27.602%	108	2,512	+26.813%
2026-08-14	22.0000	22.6000	21.1600	22.1000	-3.913%	13	2,474	-8.190%
2026-08-13	23.1500	23.1500	22.0000	23.0000	+10.259%	16	2,476	-11.783%
2026-08-12	22.1500	22.1500	20.8600	20.8600	-19.272%	8	2,470	-2.733%
2026-08-11	27.3000	27.3000	25.5100	25.8400	-7.813%	7	2,475	-21.478%
2026-08-10	29.5000	30.8500	27.8000	28.0300	+4.356%	35	2,475	-27.613%
2026-08-07	29.1000	29.1000	26.3000	26.8600	-0.702%	27	2,477	-24.460%
2026-08-06	24.8100	27.3500	24.8100	27.0500	+13.895%	17	2,475	-24.991%
2026-08-05	23.2500	23.9500	23.2000	23.7500	-12.684%	7	2,467	-14.568%
2026-08-04	24.5000	28.1300	24.5000	27.2000	+12.957%	29	2,468	-25.404%
2026-08-03	21.0000	24.6500	20.5000	24.0800	+57.902%	520	2,467	-15.739%
2026-07-31	14.3000	15.3500	13.5500	15.2500	+16.412%	35	2,133	+33.049%
2026-07-30	11.5500	14.1000	10.5000	13.1000	+154.369%	377	2,135	+54.885%
2026-07-29	5.7500	6.1000	5.1500	5.1500	-23.477%	140	2,235	+293.981%
2026-07-28	6.7300	6.7300	6.7300	6.7300	+15.240%	1	2,222	+201.486%
2026-07-27	5.8400	5.8400	5.8400	5.8400	+5.036%	2	2,221	+247.432%
2026-07-24	5.8000	5.8000	5.5600	5.5600	-0.714%	6	2,223	+264.928%
2026-07-23	6.4500	6.4500	5.6000	5.6000	-16.667%	2	2,219	+262.321%
2026-07-22	6.9000	6.9000	6.7200	6.7200	-22.312%	3	2,219	+201.935%
2026-07-21	8.6500	8.6500	8.6500	8.6500	+1.765%	1	2,219	+134.566%
2026-07-20	8.5000	8.5000	8.5000	8.5000	+13.333%	1	2,219	+138.706%
2026-07-17	7.6500	7.6500	7.5000	7.5000	-22.280%	19	2,219	+170.533%
2026-07-16	8.3000	9.6500	8.3000	9.6500	+15.293%	21	2,217	+110.259%
2026-07-15	8.3500	8.7000	8.2500	8.3700	+20.432%	6	2,216	+142.413%
2026-07-14	6.5000	7.0000	6.2500	6.9500	-7.947%	51	2,214	+191.942%
2026-07-13	7.3500	7.7000	6.8000	7.5500	+7.092%	4	2,209	+168.742%
2026-07-10	6.9500	7.0500	6.9500	7.0500	+10.156%	10	2,209	+187.801%
2026-07-09	6.4000	6.4000	6.4000	6.4000	-5.882%	1	2,218	+217.031%
2026-07-08	7.0000	7.0000	6.4500	6.8000	-9.333%	42	2,218	+198.382%
2026-07-07	8.8000	8.8000	7.5000	7.5000	0.000%	15	2,219	+170.533%
2026-07-06	7.4000	7.5000	7.4000	7.5000	-6.832%	4	2,219	+170.533%
2026-07-02	8.2500	8.2500	8.0500	8.0500	+5.229%	16	2,234	+152.050%
2026-07-01	7.0000	8.2500	7.0000	7.6500	+24.796%	39	2,234	+165.229%
2026-06-30	6.3600	6.3600	6.1000	6.1300	-5.692%	37	2,244	+230.995%
2026-06-29	7.2500	7.2500	6.5000	6.5000	+9.244%	3	2,211	+212.154%
2026-06-26	5.8300	6.3200	5.8300	5.9500	+26.596%	8	2,211	+241.008%
2026-06-25	5.2000	5.2000	4.5500	4.7000	-21.667%	22	2,209	+331.702%
2026-06-23	6.1000	6.6000	6.0000	6.0000	+7.143%	6	2,209	+238.167%
2026-06-22	6.8300	6.8300	5.6000	5.6000	-15.789%	4	2,208	+262.321%
2026-06-18	6.5500	6.8000	6.5500	6.6500	+2.308%	4	2,205	+205.113%
2026-06-17	7.5500	7.5500	6.5000	6.5000	-22.803%	41	2,205	+212.154%
2026-06-16	9.0500	9.0500	8.2900	8.4200	-10.616%	23	2,205	+140.974%
2026-06-15	9.4100	9.8000	9.3000	9.4200	+16.296%	54	2,203	+115.393%
2026-06-12	8.5000	8.5500	7.8500	8.1000	+2.662%	18	2,200	+150.494%
2026-06-11	8.3500	8.3500	7.4500	7.8900	-12.333%	51	2,195	+157.161%
2026-06-10	10.0000	10.0000	8.9500	9.0000	-7.216%	198	2,179	+125.444%
2026-06-09	11.5000	11.5500	9.4500	9.7000	-13.778%	41	2,115	+109.175%
2026-06-08	11.2000	11.3000	10.6600	11.2500	-1.316%	111	2,113	+80.356%
2026-06-05	13.6500	13.6500	11.4000	11.4000	-20.112%	31	2,107	+77.982%
2026-06-04	16.0000	16.0000	14.0000	14.2700	+1.566%	6	2,117	+42.186%
2026-06-03	15.1500	15.1500	14.0500	14.0500	-25.622%	26	2,117	+44.413%
2026-06-02	19.8000	20.0700	18.7500	18.8900	-24.440%	21	2,109	+7.411%
2026-06-01	23.4000	25.8500	22.3000	25.0000	+36.612%	152	2,110	-18.840%
2026-05-29	15.8100	18.3000	15.7000	18.3000	+39.695%	29	2,134	+10.874%
2026-05-28	10.7000	13.4500	10.7000	13.1000	+27.680%	108	2,134	+54.885%
2026-05-26	10.1500	10.2600	10.1500	10.2600	-5.699%	3	2,082	+97.758%
2026-05-22	10.8800	10.8800	10.8800	10.8800	-1.091%	7	2,082	+86.489%
2026-05-20	9.8500	11.0000	9.7800	11.0000	+1.852%	36	2,082	+84.455%
2026-05-19	12.4500	12.4500	10.8000	10.8000	-6.087%	10	2,109	+87.870%
2026-05-18	12.0000	12.0000	10.8000	11.5000	-5.194%	11	2,109	+76.435%
2026-05-15	12.2800	12.8000	11.8200	12.1300	+53.544%	46	2,109	+67.271%
2026-05-14	7.9000	7.9000	7.9000	7.9000	-3.893%	1	2,109	+156.835%
2026-05-13	7.7000	8.2200	7.7000	8.2200	-0.243%	2	2,108	+146.837%
2026-05-12	8.3500	8.4200	8.2300	8.2400	-6.043%	179	2,108	+146.238%
2026-05-11	8.7500	9.0000	8.4900	8.7700	-8.168%	231	2,108	+131.357%
2026-05-08	9.6000	9.6600	9.4000	9.5500	-6.829%	257	2,107	+112.461%
2026-05-07	9.5500	11.1500	9.5500	10.2500	+17.143%	24	2,009	+97.951%
2026-05-06	7.8000	9.3500	7.7700	8.7500	+7.759%	16	2,000	+131.886%
2026-05-05	8.5000	8.5000	8.1200	8.1200	-20.392%	34	1,994	+149.877%
2026-05-04	9.4500	10.2000	9.4500	10.2000	+6.806%	18	1,996	+98.922%
2026-05-01	9.8000	10.1000	9.3900	9.5500	+7.063%	69	2,009	+112.461%
2026-04-30	10.0500	10.3500	7.5200	8.9200	-33.184%	55	2,009	+127.466%
2026-04-29	14.1000	14.1000	13.2000	13.3500	-8.247%	76	2,013	+51.985%
2026-04-28	14.2500	14.5500	13.8500	14.5500	+3.191%	15	1,972	+39.450%
2026-04-27	12.6000	14.1000	12.6000	14.1000	+14.170%	10	1,964	+43.901%
2026-04-24	11.9000	12.5500	11.9000	12.3500	-1.984%	4	1,964	+64.291%
2026-04-21	12.6000	12.6000	12.6000	12.6000	+9.091%	1	1,962	+61.032%
2026-04-20	12.2000	12.2000	11.5500	11.5500	-8.333%	4	1,963	+75.671%
2026-04-17	13.0400	14.5000	12.3500	12.6000	+0.800%	53	1,964	+61.032%
2026-04-16	11.7500	12.8500	11.7500	12.5000	+6.838%	27	1,970	+62.320%
2026-04-15	9.7500	11.7000	9.7500	11.7000	+43.911%	36	1,970	+73.419%
2026-04-14	7.6000	8.5500	7.6000	8.1300	+16.143%	32	1,978	+149.569%
2026-04-13	6.2500	7.0000	6.2500	7.0000	+44.330%	50	1,983	+189.857%
2026-04-10	4.6500	4.8500	4.6500	4.8500	+7.539%	9	2,024	+318.351%
2026-04-09	4.0000	4.5100	4.0000	4.5100	+2.500%	12	2,020	+349.889%
2026-04-08	4.5800	4.8000	4.4000	4.4000	+2.326%	5	2,019	+361.136%
2026-04-07	4.2500	4.3000	4.0000	4.3000	-4.444%	12	2,023	+371.860%
2026-04-06	4.6500	4.6500	4.3400	4.5000	+1.810%	46	2,013	+350.889%
2026-04-02	4.3500	4.6000	4.3200	4.4200	-2.857%	5	2,044	+359.050%
2026-04-01	4.5500	4.5500	4.5500	4.5500	-1.087%	1	2,044	+345.934%
2026-03-31	4.5000	4.6700	4.5000	4.6000	+11.111%	5	2,044	+341.087%
2026-03-30	4.0500	4.4000	4.0000	4.1400	+2.222%	15	2,040	+390.097%
2026-03-27	4.1000	4.1000	3.8500	4.0500	-6.897%	63	2,049	+400.988%
2026-03-26	4.8500	4.8500	4.3500	4.3500	-8.421%	11	2,002	+366.437%
2026-03-25	5.1000	5.1000	4.7500	4.7500	-7.767%	43	2,004	+327.158%
2026-03-24	5.3500	5.3500	4.9300	5.1500	-11.207%	18	1,974	+293.981%
2026-03-23	6.3800	6.3800	5.8000	5.8000	-9.091%	6	1,966	+249.828%
2026-03-20	6.4700	6.6700	6.3000	6.3800	-8.201%	13	1,963	+218.025%
2026-03-19	7.3000	7.3000	6.7900	6.9500	-7.333%	46	1,961	+191.942%
2026-03-18	7.7500	7.7500	7.4700	7.5000	-9.091%	22	1,941	+170.533%
2026-03-17	9.0000	9.0000	8.2500	8.2500	-8.333%	58	1,952	+145.939%
2026-03-16	9.0000	9.0000	9.0000	9.0000	0.000%	1	1,939	+125.444%
2026-03-13	9.4500	9.4500	8.9800	9.0000	-15.094%	81	1,939	+125.444%
2026-03-12	10.6800	10.8100	10.4500	10.6000	+1.435%	42	1,978	+91.415%
2026-03-11	11.0000	11.0000	10.1000	10.4500	-7.111%	295	2,017	+94.163%
2026-03-10	11.7500	11.7500	11.2200	11.2500	-4.255%	17	1,733	+80.356%
2026-03-09	11.8000	11.8000	11.7500	11.7500	-10.646%	2	1,727	+72.681%
2026-03-06	13.4000	13.4500	13.1500	13.1500	-2.593%	5	1,725	+54.297%
2026-03-05	13.5000	13.5000	13.5000	13.5000	+12.033%	7	1,728	+50.296%
2026-03-04	12.1800	12.2000	12.0500	12.0500	+5.240%	8	1,735	+68.382%
2026-03-03	11.4500	11.4500	11.4500	11.4500	+3.339%	1	1,730	+77.205%
2026-03-02	10.9000	11.4500	10.9000	11.0800	+5.725%	7	1,729	+83.123%
2026-02-27	9.6100	10.6000	9.6100	10.4800	-8.870%	9	1,729	+93.607%
2026-02-26	12.0200	12.0200	11.5000	11.5000	+3.604%	4	1,730	+76.435%
2026-02-25	10.6700	11.1000	10.6700	11.1000	+23.196%	2	1,730	+82.793%
2026-02-24	8.9500	9.0100	8.9500	9.0100	+2.971%	10	1,730	+125.194%
2026-02-23	9.3000	9.3000	8.7500	8.7500	-10.805%	21	1,730	+131.886%
2026-02-20	9.9500	10.4000	9.8100	9.8100	-3.350%	17	1,735	+106.830%
2026-02-18	10.0000	10.2500	10.0000	10.1500	+4.103%	9	1,732	+99.901%
2026-02-17	10.6500	10.6500	9.7000	9.7500	-14.097%	48	1,729	+108.103%
2026-02-13	10.8500	11.3500	10.8500	11.3500	0.000%	10	1,690	+78.767%
2026-02-12	11.7500	11.7500	11.3500	11.3500	-0.439%	4	1,690	+78.767%
2026-02-11	11.6000	11.6500	11.4000	11.4000	-13.962%	45	1,690	+77.982%
2026-02-10	15.4000	15.4000	13.2500	13.2500	+22.345%	22	1,690	+53.132%
2026-02-06	10.5500	10.8300	10.0500	10.8300	+9.394%	16	1,689	+87.350%
2026-02-05	10.6500	10.9500	9.7900	9.9000	-26.558%	48	1,694	+104.949%
2026-02-04	11.9000	13.4800	11.9000	13.4800	+15.708%	9	1,689	+50.519%
2026-02-03	13.1000	13.1000	11.5000	11.6500	-16.786%	96	1,685	+74.163%
2026-02-02	14.8500	14.8500	14.0000	14.0000	-14.842%	13	1,737	+44.929%
2026-01-30	18.2900	18.2900	16.2500	16.4400	-6.057%	17	1,726	+23.418%
2026-01-29	18.7000	18.7000	14.7500	17.5000	-48.755%	235	1,716	+15.943%
2026-01-28	32.7500	34.1500	32.5500	34.1500	+3.328%	27	1,635	-40.586%
2026-01-27	31.2200	33.3200	31.2200	33.0500	+22.407%	43	1,656	-38.608%
2026-01-26	27.0000	27.0000	27.0000	27.0000	-6.897%	5	1,646	-24.852%
2026-01-23	26.5000	29.0000	26.5000	29.0000	+48.186%	6	1,646	-30.034%
2026-01-21	20.8000	21.1300	18.8500	19.5700	-12.203%	49	1,649	+3.679%
2026-01-20	21.9800	22.2900	21.6500	22.2900	-10.840%	12	1,652	-8.973%
2026-01-16	25.0000	25.0000	25.0000	25.0000	+3.093%	1	1,650	-18.840%
2026-01-15	24.6000	25.3100	24.0500	24.2500	0.000%	14	1,650	-16.330%
2026-01-14	24.7500	24.7500	24.2500	24.2500	-10.019%	18	1,643	-16.330%
2026-01-13	26.6500	26.9500	26.6500	26.9500	-11.899%	4	1,630	-24.712%
2026-01-09	29.1000	30.6500	29.1000	30.5900	+2.137%	13	1,633	-33.671%
2026-01-08	30.2500	30.7000	29.9500	29.9500	-9.105%	7	1,632	-32.254%
2026-01-07	32.7700	34.7600	32.7700	32.9500	+10.201%	44	1,629	-38.422%
2026-01-06	28.3300	29.9000	28.3300	29.9000	+4.036%	3	1,633	-32.140%
2026-01-05	28.7400	28.7400	28.7400	28.7400	-1.033%	2	1,634	-29.402%
2026-01-02	29.0400	29.0400	29.0400	29.0400	-14.764%	1	1,634	-30.131%
2025-12-31	34.0000	34.0700	34.0000	34.0700	-2.266%	2	1,633	-40.446%
2025-12-30	34.7000	35.0000	34.7000	34.8600	+0.461%	4	1,633	-41.796%
2025-12-29	34.7000	34.7000	34.7000	34.7000	-2.801%	39	1,634	-41.527%
2025-12-23	35.7000	35.7000	35.7000	35.7000	0.000%	1	1,660	-43.165%
2025-12-22	35.7000	35.7000	35.7000	35.7000	-1.381%	1	1,659	-43.165%
2025-12-19	36.2000	36.2000	36.2000	36.2000	-2.321%	1	1,659	-43.950%
2025-12-18	37.0600	37.0600	37.0600	37.0600	+10.232%	1	1,659	-45.251%
2025-12-16	33.6200	33.6200	33.6200	33.6200	+0.961%	3	1,660	-39.649%
2025-12-15	34.1500	34.1500	33.2200	33.3000	-7.500%	53	1,660	-39.069%
2025-12-12	36.0000	36.0000	36.0000	36.0000	-3.743%	1	1,629	-43.639%
2025-12-11	38.3300	38.3300	37.4000	37.4000	+0.403%	2	1,629	-45.749%
2025-12-10	37.1800	37.5000	35.8500	37.2500	-10.564%	1,306	1,628	-45.530%
2025-12-09	41.9000	41.9000	41.6500	41.6500	+8.917%	5	323	-51.285%
2025-12-05	38.2000	38.2400	38.0400	38.2400	+3.913%	4	323	-46.940%
2025-12-04	37.3000	37.3000	36.1400	36.8000	+0.546%	29	324	-44.864%
2025-12-03	36.2500	38.2000	35.7500	36.6000	-10.074%	142	299	-44.563%
2025-12-02	39.9500	42.0000	39.9500	40.7000	+0.246%	4	163	-50.147%
2025-11-26	40.6000	40.6000	40.6000	40.6000	+12.000%	50	162	-50.025%
2025-11-25	32.6000	36.2500	32.6000	36.2500	+3.631%	7	162	-44.028%
2025-11-24	35.5500	35.5500	34.9800	34.9800	-4.946%	26	158	-41.995%
2025-11-21	35.3500	36.9700	35.3500	36.8000	-7.421%	26	133	-44.864%
2025-11-20	42.9700	42.9700	39.7000	39.7500	-5.018%	10	127	-48.956%
2025-11-19	43.1600	43.1600	41.4500	41.8500	-9.806%	12	122	-51.517%
2025-11-18	47.3000	47.3000	45.0000	46.4000	-11.060%	10	114	-56.272%
2025-11-17	52.1700	52.1700	52.1700	52.1700	-0.439%	1	112	-61.108%
2025-11-14	52.4000	52.4000	52.4000	52.4000	+2.907%	1	113	-61.279%
2025-11-13	51.1100	51.1100	50.9200	50.9200	+1.698%	16	113	-60.153%
2025-11-12	50.0700	50.0700	50.0700	50.0700	+1.049%	1	107	-59.477%
2025-11-11	49.6500	49.6500	49.5500	49.5500	-2.843%	25	82	-59.051%
2025-11-10	50.1000	51.0000	49.8000	51.0000	+9.795%	7	82	-60.216%
2025-11-07	46.4500	46.4500	46.4500	46.4500	-3.930%	1	79	-56.319%
2025-11-06	48.3500	48.3500	48.3500	48.3500	-8.808%	1	79	-58.035%
2025-11-05	53.1000	53.4800	53.0200	53.0200	-4.140%	8	79	-61.731%
2025-11-04	55.3100	55.3100	55.3100	55.3100	+0.199%	1	81	-63.316%
2025-11-03	59.7000	59.7000	55.2000	55.2000	-4.828%	45	63	-63.243%
2025-10-31	56.4400	58.0000	56.4400	58.0000	-5.997%	4	63	-65.017%
2025-10-30	65.0000	65.0000	60.4700	61.7000	-13.404%	13	60	-67.115%
2025-10-29	74.0500	74.0500	70.0800	71.2500	-1.042%	14	52	-71.523%
2025-10-28	71.8000	74.5000	71.8000	72.0000	+10.531%	36	43	-71.819%
2025-10-27	62.9900	65.1400	62.9900	65.1400	+10.127%	5	20	-68.852%
2025-10-24	58.8500	59.6700	58.8500	59.1500	+0.356%	7	20	-65.697%
2025-10-23	58.8500	58.9400	58.8500	58.9400	+3.060%	2	15	-65.575%
2025-10-22	56.7400	57.1900	56.7400	57.1900	+7.278%	4	15	-64.522%
2025-10-21	53.3300	53.5600	53.1900	53.3100	-3.143%	6	13	-61.940%
2025-10-20	55.3500	55.3500	54.7900	55.0400	+3.420%	16	12	-63.136%
2025-10-17	53.0300	53.2200	53.0300	53.2200	-3.447%	2	4	-61.875%
2025-10-16	54.9200	55.1200	54.9200	55.1200	+1.999%	2	4	-63.189%
2025-10-15	54.6700	55.1000	54.0400	54.0400	+2.973%	6	4	-62.454%
2025-10-14	52.6800	52.9000	52.3300	52.4800	-3.883%	4	2	-61.338%
2025-10-13	54.6000	54.6000	54.6000	54.6000	0.000%	1	1	-62.839%