Dark

MSFT20270115C555
MSFT Jan 15 2027 555.00 Call (MSFT270115C00555000)
option OPRA

EOD

Sep 29, 2026

17.66+2.081%(+0.36)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.7000	18.1600	15.9100	17.6600	+2.081%	6	2,320	0.000%
2026-09-28	16.6900	18.0000	15.9400	17.3000	-14.988%	23	2,317	+2.081%
2026-09-25	13.1600	20.9000	13.1600	20.3500	+53.238%	92	2,310	-13.219%
2026-09-24	12.2500	13.4000	12.0500	13.2800	-8.729%	53	2,280	+32.982%
2026-09-23	15.0000	17.5000	13.4500	14.5500	+3.265%	46	2,291	+21.375%
2026-09-22	15.7500	16.6000	12.9800	14.0900	-8.089%	28	2,293	+25.337%
2026-09-21	12.2300	15.3300	12.1500	15.3300	+24.533%	115	2,282	+15.199%
2026-09-18	13.3000	13.3000	12.1000	12.3100	-7.094%	15	2,257	+43.461%
2026-09-17	14.0000	14.7500	13.0000	13.2500	+7.636%	222	2,247	+33.283%
2026-09-16	13.5600	13.8000	12.1400	12.3100	-17.104%	114	2,033	+43.461%
2026-09-15	17.1400	17.1400	14.6400	14.8500	-14.261%	62	1,948	+18.923%
2026-09-14	15.1500	18.7600	15.1500	17.3200	+17.823%	21	1,894	+1.963%
2026-09-11	15.3100	15.3100	13.8700	14.7000	+6.137%	15	1,893	+20.136%
2026-09-10	14.5000	14.9600	13.8500	13.8500	-2.465%	12	1,893	+27.509%
2026-09-09	14.0000	14.7000	14.0000	14.2000	+2.527%	7	1,891	+24.366%
2026-09-08	14.3500	14.5600	13.8500	13.8500	-17.066%	17	1,894	+27.509%
2026-09-04	18.1000	18.1000	16.5000	16.7000	-18.337%	37	1,874	+5.749%
2026-09-03	18.0100	22.0000	18.0100	20.4500	+29.430%	7	1,874	-13.643%
2026-09-02	16.3000	16.3000	15.0000	15.8000	-9.404%	307	1,874	+11.772%
2026-09-01	18.3500	18.8000	16.9200	17.4400	-18.695%	126	1,617	+1.261%
2026-08-31	21.0000	21.7500	21.0000	21.4500	-8.840%	4	1,637	-17.669%
2026-08-28	23.0900	25.0000	21.8300	23.5300	+15.343%	154	1,636	-24.947%
2026-08-27	19.8500	21.0000	17.8800	20.4000	+17.444%	140	1,514	-13.431%
2026-08-26	17.2000	17.3700	16.4700	17.3700	+9.937%	44	1,495	+1.670%
2026-08-25	15.7000	15.8300	15.2100	15.8000	0.000%	9	1,473	+11.772%
2026-08-24	15.0700	16.0000	15.0700	15.8000	+14.493%	5	1,471	+11.772%
2026-08-21	13.8000	13.8000	13.8000	13.8000	-4.498%	1	1,469	+27.971%
2026-08-20	14.1500	14.4500	14.1500	14.4500	-1.365%	3	1,469	+22.215%
2026-08-19	16.1300	16.1300	14.3000	14.6500	+2.807%	102	1,469	+20.546%
2026-08-18	13.9000	14.2500	13.9000	14.2500	+2.518%	17	1,453	+23.930%
2026-08-17	17.0000	17.0000	13.8200	13.9000	-23.162%	68	1,447	+27.050%
2026-08-14	19.4500	20.0000	18.0900	18.0900	-7.986%	15	1,432	-2.377%
2026-08-13	19.8000	20.8400	18.0000	19.6600	+7.432%	22	1,430	-10.173%
2026-08-12	21.1000	21.1000	18.3000	18.3000	-19.560%	80	1,420	-3.497%
2026-08-11	22.7400	23.3000	22.5300	22.7500	-9.109%	16	1,428	-22.374%
2026-08-10	24.3500	28.7200	24.3500	25.0300	+7.888%	41	1,429	-29.445%
2026-08-07	25.4600	25.4600	23.2000	23.2000	-6.565%	29	1,430	-23.879%
2026-08-06	23.1500	24.8300	22.6700	24.8300	+17.289%	238	1,433	-28.876%
2026-08-05	20.8200	22.3300	20.1000	21.1700	-9.297%	175	1,301	-16.580%
2026-08-04	19.7700	24.2700	19.7700	23.3400	+14.412%	148	1,338	-24.336%
2026-08-03	15.6900	21.5000	15.6900	20.4000	+59.375%	212	1,274	-13.431%
2026-07-31	11.9700	13.4500	10.1500	12.8000	+7.563%	188	1,273	+37.969%
2026-07-30	8.3900	12.3300	8.3900	11.9000	+146.888%	318	1,248	+48.403%
2026-07-29	5.2000	5.2800	4.8200	4.8200	-18.305%	22	1,261	+266.390%
2026-07-28	5.6200	6.0000	5.6200	5.9000	+13.027%	5	1,268	+199.322%
2026-07-27	5.2200	5.2200	5.2200	5.2200	+5.455%	1	1,266	+238.314%
2026-07-24	5.1800	5.1800	4.9500	4.9500	+1.434%	66	1,266	+256.768%
2026-07-23	5.2000	5.2000	4.7300	4.8800	-17.288%	121	1,299	+261.885%
2026-07-22	6.3500	6.3500	5.9000	5.9000	-16.431%	10	1,204	+199.322%
2026-07-21	6.9400	7.3000	6.9400	7.0600	-5.235%	8	1,201	+150.142%
2026-07-20	7.1000	7.4500	7.1000	7.4500	+2.759%	8	1,198	+137.047%
2026-07-17	7.1500	7.5500	6.4800	7.2500	-13.690%	19	1,198	+143.586%
2026-07-16	7.2600	8.4000	7.2600	8.4000	+34.185%	16	1,198	+110.238%
2026-07-14	5.6700	6.4000	5.6700	6.2600	-10.571%	57	1,192	+182.109%
2026-07-13	6.7500	7.0000	6.7500	7.0000	+7.692%	22	1,202	+152.286%
2026-07-10	6.5000	6.5500	6.5000	6.5000	+22.180%	22	1,195	+171.692%
2026-07-09	5.3200	5.3200	5.3200	5.3200	-6.667%	1	1,203	+231.955%
2026-07-08	5.7700	5.7700	5.7000	5.7000	-16.176%	2	1,203	+209.825%
2026-07-07	7.4500	7.7000	6.8000	6.8000	-11.688%	23	1,203	+159.706%
2026-07-02	7.4300	7.7000	7.4300	7.7000	+6.944%	2	1,199	+129.351%
2026-07-01	6.2000	7.4000	6.0600	7.2000	+29.730%	97	1,199	+145.278%
2026-06-30	5.7500	5.8500	5.5500	5.5500	-0.359%	82	1,228	+218.198%
2026-06-29	6.2000	6.2000	5.5700	5.5700	+0.723%	62	1,239	+217.056%
2026-06-26	5.5400	5.6900	5.4500	5.5300	+22.889%	38	1,194	+219.349%
2026-06-25	4.5000	4.5000	4.1000	4.5000	-8.163%	22	1,225	+292.444%
2026-06-24	5.3500	5.5800	4.9000	4.9000	-9.761%	6	1,219	+260.408%
2026-06-23	5.5000	5.5000	5.4300	5.4300	+3.824%	25	1,222	+225.230%
2026-06-22	6.0400	6.0400	5.2300	5.2300	-17.638%	41	1,204	+237.667%
2026-06-18	5.9500	6.5500	5.9500	6.3500	+5.833%	51	1,156	+178.110%
2026-06-17	6.7500	6.8500	6.0000	6.0000	-18.919%	17	1,156	+194.333%
2026-06-16	8.1400	8.1400	7.4000	7.4000	-12.941%	12	1,156	+138.649%
2026-06-15	8.0000	8.9000	8.0000	8.5000	+14.555%	14	1,148	+107.765%
2026-06-12	7.4800	7.4800	7.1300	7.4200	+1.228%	15	1,136	+138.005%
2026-06-11	7.2500	7.4600	6.7500	7.3300	-8.944%	20	1,139	+140.928%
2026-06-10	8.4700	8.8000	8.0500	8.0500	-4.167%	161	1,138	+119.379%
2026-06-09	10.2400	10.4000	8.4000	8.4000	-20.680%	56	1,042	+110.238%
2026-06-08	10.0300	10.5900	9.6500	10.5900	-3.727%	146	1,025	+66.761%
2026-06-05	13.2500	13.2500	10.3500	11.0000	-14.663%	119	1,021	+60.545%
2026-06-04	14.4500	14.4800	12.6500	12.8900	-5.981%	169	976	+37.005%
2026-06-03	15.4600	16.6500	12.5500	13.7100	-16.095%	175	948	+28.811%
2026-06-02	16.9500	17.4400	16.3000	16.3400	-25.217%	28	918	+8.078%
2026-06-01	21.1500	22.5000	20.6000	21.8500	+31.785%	145	919	-19.176%
2026-05-29	14.0000	16.5800	14.0000	16.5800	+49.369%	119	920	+6.514%
2026-05-28	10.5000	11.5000	10.5000	11.1000	+28.324%	22	895	+59.099%
2026-05-27	9.2300	9.2300	8.6000	8.6500	-2.039%	23	893	+104.162%
2026-05-26	9.4800	9.4800	8.8300	8.8300	-6.561%	3	882	+100.000%
2026-05-22	9.4000	9.6200	9.4000	9.4500	-4.061%	14	880	+86.878%
2026-05-21	10.0000	10.0000	9.5000	9.8500	0.000%	48	879	+79.289%
2026-05-20	8.6000	9.8500	8.6000	9.8500	+5.348%	86	879	+79.289%
2026-05-19	11.6500	11.6500	9.3500	9.3500	-9.662%	29	878	+88.877%
2026-05-18	9.5000	10.3500	9.5000	10.3500	-5.909%	27	878	+70.628%
2026-05-15	9.5000	11.4000	9.5000	11.0000	+33.333%	83	878	+60.545%
2026-05-14	8.2500	8.2500	8.2500	8.2500	+13.793%	1	890	+114.061%
2026-05-12	7.4500	7.4500	7.2000	7.2500	-7.526%	209	890	+143.586%
2026-05-11	6.9900	7.9500	6.9900	7.8400	-4.970%	254	890	+125.255%
2026-05-08	8.4000	8.5200	8.2500	8.2500	-11.290%	142	904	+114.061%
2026-05-07	10.0000	10.0000	9.3000	9.3000	+22.368%	21	899	+89.892%
2026-05-06	6.7100	8.3000	6.7100	7.6000	+1.333%	36	894	+132.368%
2026-05-05	7.2500	7.5000	6.9500	7.5000	-6.250%	17	884	+135.467%
2026-05-04	9.0000	9.0000	8.0000	8.0000	-2.439%	36	887	+120.750%
2026-05-01	8.7100	9.0100	8.2000	8.2000	+5.806%	56	867	+115.366%
2026-04-30	7.9000	7.9000	6.5400	7.7500	-34.322%	41	867	+127.871%
2026-04-29	12.7500	12.7500	11.7000	11.8000	-10.943%	51	860	+49.661%
2026-04-28	12.6500	13.2500	12.5000	13.2500	+8.163%	11	849	+33.283%
2026-04-27	11.8000	12.2500	11.8000	12.2500	+12.489%	53	844	+44.163%
2026-04-24	10.8300	10.9400	10.8300	10.8900	+8.358%	3	819	+62.167%
2026-04-23	10.4000	11.2000	9.7400	10.0500	-20.048%	75	820	+75.721%
2026-04-22	12.2600	12.6500	12.2600	12.5700	+6.076%	8	802	+40.493%
2026-04-21	11.0000	12.0000	11.0000	11.8500	+14.937%	4	806	+49.030%
2026-04-20	10.5000	10.5000	10.0500	10.3100	-7.117%	3	806	+71.290%
2026-04-17	11.7200	13.2500	10.9800	11.1000	-0.627%	68	805	+59.099%
2026-04-16	10.3000	11.4500	10.1200	11.1700	+7.404%	16	760	+58.102%
2026-04-15	8.1100	10.4000	8.1100	10.4000	+34.715%	29	757	+69.808%
2026-04-14	7.4000	8.0000	7.0500	7.7200	+25.528%	38	753	+128.756%
2026-04-13	4.4000	6.1500	4.4000	6.1500	+41.379%	23	752	+187.154%
2026-04-10	4.2500	4.3500	4.1500	4.3500	+11.538%	22	771	+305.977%
2026-04-09	3.8700	3.9500	3.8700	3.9000	+1.299%	12	773	+352.821%
2026-04-08	4.1500	4.1500	3.8500	3.8500	+6.648%	3	785	+358.701%
2026-04-07	3.6100	3.6100	3.6100	3.6100	-6.234%	1	785	+389.197%
2026-04-06	3.7900	3.8500	3.7900	3.8500	+1.316%	2	786	+358.701%
2026-04-02	4.0000	4.0000	3.8000	3.8000	-2.062%	5	791	+364.737%
2026-04-01	4.1500	4.1500	3.8800	3.8800	-5.366%	10	791	+355.155%
2026-03-31	4.0000	4.1200	3.7800	4.1000	+12.329%	17	800	+330.732%
2026-03-30	3.5500	3.9100	3.4700	3.6500	+3.399%	25	802	+383.836%
2026-03-27	3.5000	3.6500	3.4500	3.5300	-7.833%	18	800	+400.283%
2026-03-26	4.0000	4.2900	3.8300	3.8300	-8.810%	22	802	+361.097%
2026-03-25	4.2400	4.3000	4.2000	4.2000	-4.545%	23	813	+320.476%
2026-03-24	4.8800	4.8800	4.4000	4.4000	-13.556%	21	805	+301.364%
2026-03-23	5.5500	5.6500	5.0400	5.0900	-9.912%	21	817	+246.955%
2026-03-20	5.6700	5.6700	5.5300	5.6500	-5.833%	42	803	+212.566%
2026-03-19	6.5000	6.5100	6.0000	6.0000	-9.091%	70	813	+194.333%
2026-03-18	7.0000	7.2500	6.6000	6.6000	-9.589%	35	822	+167.576%
2026-03-17	8.0500	8.0500	7.3000	7.3000	-5.685%	8	812	+141.918%
2026-03-16	7.5500	7.8000	7.5500	7.7400	-2.025%	16	810	+128.165%
2026-03-13	8.5500	8.8000	7.9000	7.9000	-12.707%	47	800	+123.544%
2026-03-12	9.4000	9.4000	9.0500	9.0500	-5.827%	6	778	+95.138%
2026-03-11	9.7000	9.7000	9.6100	9.6100	-3.900%	5	779	+83.767%
2026-03-10	11.0500	11.0500	10.0000	10.0000	-7.834%	4	774	+76.600%
2026-03-09	10.8500	10.8500	10.8500	10.8500	-7.265%	1	771	+62.765%
2026-03-06	12.1000	12.2000	11.7000	11.7000	-1.681%	20	771	+50.940%
2026-03-05	12.0100	12.0100	11.9000	11.9000	+6.250%	3	764	+48.403%
2026-03-04	11.2500	11.7000	10.5000	11.2000	+3.226%	18	761	+57.679%
2026-03-03	9.5800	10.8500	9.3800	10.8500	+9.818%	7	752	+62.765%
2026-03-02	9.6900	10.1000	9.6900	9.8800	+5.106%	5	750	+78.745%
2026-02-27	9.4000	9.7600	9.1500	9.4000	-9.962%	5	749	+87.872%
2026-02-26	10.5300	10.5300	9.9800	10.4400	+4.400%	6	747	+69.157%
2026-02-25	8.6100	10.0000	8.6100	10.0000	+33.690%	8	743	+76.600%
2026-02-24	7.4800	7.4800	7.4800	7.4800	-2.857%	1	743	+136.096%
2026-02-23	8.1000	8.1000	7.7000	7.7000	-12.994%	6	743	+129.351%
2026-02-20	8.9500	8.9500	8.7200	8.8500	-4.324%	23	743	+99.548%
2026-02-19	9.7600	9.7600	9.2500	9.2500	+0.217%	46	741	+90.919%
2026-02-18	8.9000	9.2400	8.9000	9.2300	+6.336%	6	722	+91.333%
2026-02-17	9.3500	9.6500	8.6200	8.6800	-11.519%	36	721	+103.456%
2026-02-13	10.1700	10.3700	9.7000	9.8100	-3.824%	9	717	+80.020%
2026-02-12	10.2500	10.2500	9.7000	10.2000	+0.196%	6	717	+73.137%
2026-02-11	10.5000	10.5000	10.1400	10.1800	-20.778%	7	717	+73.477%
2026-02-10	13.7200	13.7200	12.8500	12.8500	+6.639%	40	713	+37.432%
2026-02-09	10.1000	12.0500	10.1000	12.0500	+25.521%	88	713	+46.556%
2026-02-06	9.4400	9.6000	8.7000	9.6000	+9.339%	12	766	+83.958%
2026-02-05	9.5000	9.7600	8.6800	8.7800	-26.833%	55	765	+101.139%
2026-02-04	10.8600	12.0000	10.6500	12.0000	+15.718%	9	758	+47.167%
2026-02-03	11.5800	11.5800	10.3200	10.3700	-17.040%	60	757	+70.299%
2026-02-02	13.9100	13.9100	12.5000	12.5000	-14.676%	16	736	+41.280%
2026-01-30	16.4500	16.4500	14.1000	14.6500	-6.747%	33	723	+20.546%
2026-01-29	15.9500	16.0000	13.0000	15.7100	-49.241%	350	716	+12.412%
2026-01-28	30.2800	30.9500	29.4900	30.9500	+3.167%	9	504	-42.940%
2026-01-27	28.8500	30.0000	28.7100	30.0000	+9.290%	40	499	-41.133%
2026-01-26	25.6500	27.4500	25.6500	27.4500	+6.643%	3	464	-35.665%
2026-01-23	19.2100	25.8500	19.2100	25.7400	+43.000%	10	467	-31.391%
2026-01-22	18.1000	18.1000	18.0000	18.0000	0.000%	3	463	-1.889%
2026-01-21	18.5000	18.5000	16.9500	18.0000	-8.163%	25	460	-1.889%
2026-01-20	18.9200	19.6000	18.9200	19.6000	-11.111%	81	437	-9.898%
2026-01-16	22.0500	22.0500	22.0500	22.0500	+1.660%	1	456	-19.909%
2026-01-15	21.6000	22.5000	21.6000	21.6900	-8.288%	17	456	-18.580%
2026-01-14	23.0500	23.6500	23.0500	23.6500	-3.272%	2	448	-25.328%
2026-01-13	24.0700	24.4500	24.0700	24.4500	-11.091%	13	448	-27.771%
2026-01-09	26.1000	27.5000	26.1000	27.5000	-0.722%	3	455	-35.782%
2026-01-08	27.2000	27.7000	26.8000	27.7000	-7.973%	84	452	-36.245%
2026-01-07	30.3500	30.3500	30.1000	30.1000	+12.104%	8	368	-41.329%
2026-01-06	25.5500	27.0500	25.3500	26.8500	+1.975%	54	373	-34.227%
2026-01-05	26.3700	26.3700	26.3300	26.3300	+0.496%	11	356	-32.928%
2026-01-02	28.5000	28.5000	25.5000	26.2000	-12.140%	20	356	-32.595%
2025-12-31	30.3500	30.3500	29.8200	29.8200	-5.183%	9	338	-40.778%
2025-12-30	31.4000	31.4500	31.4000	31.4500	+2.510%	5	338	-43.847%
2025-12-29	30.9000	30.9000	30.6800	30.6800	-6.149%	10	338	-42.438%
2025-12-24	32.6900	32.6900	32.6900	32.6900	+0.957%	1	336	-45.977%
2025-12-23	32.1000	32.5200	32.1000	32.3800	-0.918%	98	336	-45.460%
2025-12-19	32.8900	32.8900	32.6800	32.6800	-0.518%	31	240	-45.961%
2025-12-18	33.6500	33.6500	32.8500	32.8500	+6.448%	2	222	-46.240%
2025-12-15	32.0000	32.0000	30.8600	30.8600	-9.342%	2	222	-42.774%
2025-12-12	33.3300	34.0400	33.3300	34.0400	-3.295%	4	220	-48.120%
2025-12-11	34.3000	36.1800	34.0000	35.2000	+0.571%	18	217	-49.830%
2025-12-10	34.2600	35.1100	34.2600	35.0000	-9.326%	10	208	-49.543%
2025-12-08	38.6000	38.6000	38.6000	38.6000	+10.633%	1	199	-54.249%
2025-12-05	34.8900	34.8900	34.8900	34.8900	+2.467%	1	199	-49.384%
2025-12-04	33.5600	34.0500	33.5000	34.0500	-0.700%	14	200	-48.135%
2025-12-03	33.1000	34.9200	33.1000	34.2900	-9.763%	42	191	-48.498%
2025-12-02	38.0000	38.0000	38.0000	38.0000	+3.121%	1	153	-53.526%
2025-12-01	36.9000	37.0500	36.5000	36.8500	-0.781%	8	153	-52.076%
2025-11-28	37.1400	37.1400	37.1400	37.1400	+0.460%	1	150	-52.450%
2025-11-26	35.3300	37.3500	35.1900	36.9700	+10.655%	20	135	-52.232%
2025-11-25	30.7500	33.4100	30.7500	33.4100	+3.758%	28	135	-47.142%
2025-11-24	31.3000	32.2000	31.3000	32.2000	-2.276%	3	116	-45.155%
2025-11-21	34.8000	34.8000	32.1000	32.9500	-17.253%	18	114	-46.404%
2025-11-20	39.8000	39.8200	39.8000	39.8200	+5.623%	2	107	-55.650%
2025-11-19	38.9500	39.3000	37.6500	37.7000	-10.238%	4	106	-53.156%
2025-11-18	44.9500	44.9500	40.6400	42.0000	-16.168%	16	102	-57.952%
2025-11-14	50.2500	50.2500	50.1000	50.1000	+4.375%	2	97	-64.750%
2025-11-13	48.0000	48.0000	48.0000	48.0000	-4.478%	1	97	-63.208%
2025-11-12	46.9200	50.2500	45.4000	50.2500	+15.597%	34	96	-64.856%
2025-11-07	43.2000	43.4700	43.2000	43.4700	-4.209%	2	74	-59.374%
2025-11-06	47.0800	47.0800	45.3800	45.3800	-6.143%	6	73	-61.084%
2025-11-05	49.7200	49.7200	48.3500	48.3500	-4.201%	20	75	-63.475%
2025-11-04	48.7300	50.6000	48.7300	50.4700	-5.927%	8	66	-65.009%
2025-11-03	53.6500	53.6500	53.6500	53.6500	-0.093%	1	64	-67.083%
2025-10-31	55.0700	55.2000	52.4500	53.7000	-9.672%	15	64	-67.114%
2025-10-30	58.4500	59.4500	57.2000	59.4500	-11.913%	55	63	-70.294%
2025-10-29	67.4900	67.4900	67.4900	67.4900	-0.310%	3	15	-73.833%
2025-10-28	66.6500	67.7000	66.6500	67.7000	+12.458%	6	15	-73.914%
2025-10-27	58.9900	60.2400	58.9900	60.2000	+14.798%	5	11	-70.664%
2025-10-22	54.5500	54.7100	52.3400	52.4400	+4.733%	4	11	-66.323%
2025-10-21	48.9800	50.0700	48.9200	50.0700	-1.165%	12	13	-64.729%
2025-10-20	50.7500	50.9400	50.4000	50.6600	+3.663%	9	12	-65.140%
2025-10-17	48.7500	48.8700	48.7500	48.8700	+0.971%	2	8	-63.863%
2025-10-16	49.9500	50.7700	48.3500	48.4000	-4.631%	7	8	-63.512%
2025-10-15	51.2500	51.4500	50.5000	50.7500	+2.401%	4	7	-65.202%
2025-10-14	48.5200	49.6200	48.2100	49.5600	-1.589%	11	6	-64.366%
2025-10-13	50.2000	50.3600	50.2000	50.3600	0.000%	2	0	-64.932%