Dark

MSFT20270115C565
MSFT Jan 15 2027 565.00 Call (MSFT270115C00565000)
option OPRA

EOD

Sep 29, 2026

13.40-11.842%(-1.80)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.2500	15.1000	13.4000	13.4000	-11.842%	18	1,754	0.000%
2026-09-28	14.4100	15.2500	13.8200	15.2000	-11.679%	24	1,742	-11.842%
2026-09-25	15.1500	18.1700	14.8000	17.2100	+58.618%	29	1,723	-22.138%
2026-09-24	10.5200	10.8500	10.2000	10.8500	-13.200%	14	1,719	+23.502%
2026-09-23	12.9900	12.9900	11.5000	12.5000	+5.485%	51	1,710	+7.200%
2026-09-22	12.3000	12.3000	11.1000	11.8500	-3.815%	12	1,683	+13.080%
2026-09-21	10.7500	12.3200	9.9400	12.3200	+17.333%	26	1,682	+8.766%
2026-09-18	11.1000	11.1000	10.2000	10.5000	-9.871%	17	1,674	+27.619%
2026-09-17	12.1600	12.1600	11.6500	11.6500	+13.548%	2	1,662	+15.021%
2026-09-16	11.4000	11.5000	9.9800	10.2600	-19.529%	69	1,663	+30.604%
2026-09-15	12.9000	13.5800	12.7500	12.7500	-15.842%	41	1,631	+5.098%
2026-09-14	15.8000	15.8000	14.7800	15.1500	+19.291%	23	1,593	-11.551%
2026-09-11	13.0800	13.0800	12.3500	12.7000	+6.365%	12	1,573	+5.512%
2026-09-10	11.8000	12.0500	11.7500	11.9400	-1.728%	13	1,569	+12.228%
2026-09-09	12.1500	12.5800	12.1500	12.1500	-2.800%	32	1,566	+10.288%
2026-09-08	11.9500	12.5000	11.7000	12.5000	-12.465%	30	1,536	+7.200%
2026-09-04	15.2000	15.2800	13.8700	14.2800	-21.322%	32	1,559	-6.162%
2026-09-03	16.7000	19.4000	16.7000	18.1500	+36.159%	10	1,559	-26.171%
2026-09-02	13.5600	13.5600	12.7500	13.3300	-10.537%	15	1,553	+0.525%
2026-09-01	15.6500	15.6500	14.7500	14.9000	-14.954%	19	1,556	-10.067%
2026-08-31	18.8600	18.8600	17.5200	17.5200	-14.951%	52	1,545	-23.516%
2026-08-28	18.9100	21.3300	18.9100	20.6000	+16.846%	36	1,510	-34.951%
2026-08-27	17.0000	18.0800	15.5000	17.6300	+20.671%	512	1,478	-23.993%
2026-08-26	14.5000	14.8500	14.0500	14.6100	+14.141%	96	1,495	-8.282%
2026-08-25	13.4000	13.5100	12.5500	12.8000	-2.662%	15	1,494	+4.688%
2026-08-24	12.6500	13.5000	12.6500	13.1500	+4.365%	14	1,489	+1.901%
2026-08-21	12.8000	12.8000	12.6000	12.6000	+6.329%	3	1,489	+6.349%
2026-08-20	12.0000	12.7000	11.8400	11.8500	-3.815%	216	1,488	+13.080%
2026-08-19	12.1500	12.5000	12.1500	12.3200	-0.645%	12	1,451	+8.766%
2026-08-18	12.3300	12.4000	12.1000	12.4000	+2.479%	74	1,445	+8.065%
2026-08-17	14.0500	14.0500	11.6500	12.1000	-23.175%	94	1,427	+10.744%
2026-08-14	16.8000	17.2500	15.7500	15.7500	-7.895%	24	1,417	-14.921%
2026-08-13	17.7500	18.1500	16.0700	17.1000	+5.556%	47	1,415	-21.637%
2026-08-12	17.1500	17.1500	15.9000	16.2000	-19.802%	12	1,402	-17.284%
2026-08-11	20.9000	21.3400	19.8200	20.2000	-6.481%	79	1,401	-33.663%
2026-08-10	21.5500	25.1300	21.5500	21.6000	+5.623%	31	1,401	-37.963%
2026-08-07	22.2500	22.2500	20.4000	20.4500	-7.045%	284	1,391	-34.474%
2026-08-06	19.2000	22.0000	19.1000	22.0000	+19.891%	68	1,214	-39.091%
2026-08-05	20.1100	20.1100	18.2000	18.3500	-14.052%	6	1,241	-26.975%
2026-08-04	17.9700	22.0600	17.9700	21.3500	+17.891%	157	1,244	-37.237%
2026-08-03	15.0000	18.9000	15.0000	18.1100	+69.252%	206	1,210	-26.008%
2026-07-31	10.1700	11.6000	8.9500	10.7000	+12.632%	117	1,240	+25.234%
2026-07-30	7.9000	10.6000	7.9000	9.5000	+106.522%	541	1,223	+41.053%
2026-07-29	4.4000	4.6000	4.4000	4.6000	-9.627%	27	1,059	+191.304%
2026-07-28	5.1000	5.1000	5.0900	5.0900	+14.382%	2	1,059	+163.261%
2026-07-24	4.4500	4.4500	4.4500	4.4500	+3.009%	1	1,057	+201.124%
2026-07-23	4.3200	4.3200	4.3200	4.3200	-18.491%	10	1,057	+210.185%
2026-07-22	5.6500	5.6500	5.2500	5.3000	-15.873%	21	1,047	+152.830%
2026-07-21	6.3000	6.3000	6.3000	6.3000	-15.775%	1	1,046	+112.698%
2026-07-16	6.5000	7.5400	6.5000	7.4800	+16.875%	4	1,046	+79.144%
2026-07-15	5.8500	6.4000	5.8500	6.4000	+15.315%	25	1,048	+109.375%
2026-07-14	5.4500	5.6500	5.4500	5.5500	-5.128%	16	1,058	+141.441%
2026-07-10	6.2500	6.2500	5.6500	5.8500	+10.169%	3	1,066	+129.060%
2026-07-08	5.3100	5.3100	5.3100	5.3100	-21.333%	20	1,067	+152.354%
2026-07-07	6.8000	6.8000	6.7500	6.7500	+19.048%	2	1,047	+98.519%
2026-07-06	5.6000	5.7000	5.6000	5.6700	-18.417%	3	1,047	+136.332%
2026-07-02	6.9500	6.9500	6.9500	6.9500	+10.317%	1	1,046	+92.806%
2026-07-01	6.8000	6.8000	6.2200	6.3000	+24.752%	7	1,046	+112.698%
2026-06-30	5.0500	5.0500	5.0500	5.0500	+1.000%	3	1,046	+165.347%
2026-06-29	5.3100	5.3500	4.9300	5.0000	-1.961%	21	1,049	+168.000%
2026-06-26	5.3000	5.3000	4.9400	5.1000	+13.333%	4	1,035	+162.745%
2026-06-24	4.9500	4.9500	4.5000	4.5000	-9.091%	4	1,034	+197.778%
2026-06-23	5.2000	5.3000	4.9000	4.9500	-15.816%	47	1,034	+170.707%
2026-06-18	5.7100	5.8800	5.7100	5.8800	+6.909%	7	1,014	+127.891%
2026-06-17	6.2000	6.2000	5.4300	5.5000	-19.118%	9	1,014	+143.636%
2026-06-16	7.4000	7.5400	6.7800	6.8000	-11.573%	4	1,014	+97.059%
2026-06-15	7.6900	7.6900	7.6900	7.6900	+13.926%	1	1,013	+74.252%
2026-06-12	6.8000	6.8500	6.7500	6.7500	+4.006%	21	1,014	+98.519%
2026-06-11	6.8000	6.8000	6.3800	6.4900	-11.096%	10	1,013	+106.471%
2026-06-10	7.4000	7.9500	7.3000	7.3000	-8.750%	130	1,017	+83.562%
2026-06-09	8.8500	9.3500	8.0000	8.0000	-14.439%	8	946	+67.500%
2026-06-08	9.0000	9.3500	8.7800	9.3500	-1.058%	29	940	+43.316%
2026-06-05	10.9500	10.9500	9.4500	9.4500	-20.051%	31	931	+41.799%
2026-06-04	12.9500	13.1000	11.4400	11.8200	-0.672%	14	937	+13.367%
2026-06-03	13.3800	13.3800	11.4500	11.9000	-23.571%	74	937	+12.605%
2026-06-02	16.5000	16.5000	15.2800	15.5700	-22.344%	65	977	-13.937%
2026-06-01	19.0500	20.2000	18.3000	20.0500	+33.667%	156	959	-33.167%
2026-05-29	12.1500	15.0000	12.1500	15.0000	+48.515%	48	930	-10.667%
2026-05-28	10.7500	10.7800	9.9500	10.1000	+28.662%	14	924	+32.673%
2026-05-27	7.8600	7.8600	7.8100	7.8500	-7.101%	8	919	+70.701%
2026-05-22	8.4500	8.4500	8.4500	8.4500	+1.807%	5	919	+58.580%
2026-05-20	7.8500	8.3500	7.8500	8.3000	-1.190%	21	915	+61.446%
2026-05-19	9.9500	10.2600	8.4000	8.4000	-8.197%	5	925	+59.524%
2026-05-18	9.3400	9.3400	9.1500	9.1500	-3.175%	5	925	+46.448%
2026-05-15	9.5000	9.9300	9.4500	9.4500	+46.967%	16	925	+41.799%
2026-05-13	6.5000	6.5000	6.4300	6.4300	+0.469%	5	929	+108.398%
2026-05-12	6.4000	6.5200	6.3900	6.4000	-3.759%	33	927	+109.375%
2026-05-11	6.5000	6.6500	6.5000	6.6500	-8.276%	2	927	+101.504%
2026-05-08	7.3700	7.3700	7.2500	7.2500	-12.651%	7	914	+84.828%
2026-05-07	8.2500	8.8500	8.2500	8.3000	+22.059%	8	916	+61.446%
2026-05-06	6.5800	7.0000	6.5800	6.8000	+7.087%	5	913	+97.059%
2026-05-05	6.5500	6.6000	6.3500	6.3500	-8.633%	8	909	+111.024%
2026-05-04	7.9000	7.9200	6.9000	6.9500	-7.333%	8	910	+92.806%
2026-05-01	7.6500	7.9000	7.3700	7.5000	+9.489%	26	900	+78.667%
2026-04-30	6.3200	6.8500	5.9500	6.8500	-33.495%	22	900	+95.620%
2026-04-29	9.6000	10.7100	9.6000	10.3000	-8.688%	8	904	+30.097%
2026-04-28	10.9000	11.3000	10.9000	11.2800	+14.751%	11	900	+18.794%
2026-04-27	9.8300	9.8300	9.8300	9.8300	-8.473%	1	901	+36.317%
2026-04-24	9.4000	10.7500	9.4000	10.7400	+20.000%	82	901	+24.767%
2026-04-23	9.7500	9.7500	8.9500	8.9500	-20.444%	13	879	+49.721%
2026-04-22	11.2500	11.2500	11.2500	11.2500	+6.132%	1	876	+19.111%
2026-04-17	10.4000	11.6500	10.4000	10.6000	+8.163%	21	875	+26.415%
2026-04-16	9.8000	9.8000	9.8000	9.8000	+9.742%	2	873	+36.735%
2026-04-15	8.4500	8.9300	8.3600	8.9300	+30.365%	36	873	+50.056%
2026-04-14	6.6000	6.8700	6.3500	6.8500	+22.321%	22	861	+95.620%
2026-04-13	4.1000	5.6000	4.1000	5.6000	+61.383%	23	853	+139.286%
2026-04-09	3.0100	3.5000	3.0100	3.4700	-2.254%	24	843	+286.167%
2026-04-08	3.9000	3.9000	3.2500	3.5500	+14.516%	17	832	+277.465%
2026-04-07	3.1000	3.1000	3.1000	3.1000	-10.145%	2	837	+332.258%
2026-04-02	3.4200	3.4500	3.4200	3.4500	-4.167%	13	835	+288.406%
2026-04-01	3.6000	3.6000	3.6000	3.6000	+0.559%	4	835	+272.222%
2026-03-31	3.6000	3.6000	3.5800	3.5800	+11.875%	2	839	+274.302%
2026-03-27	3.1000	3.2000	3.1000	3.2000	-9.348%	6	839	+318.750%
2026-03-26	3.5300	3.5300	3.5300	3.5300	-4.595%	1	837	+279.603%
2026-03-25	3.7000	3.7000	3.6400	3.7000	-5.128%	3	837	+262.162%
2026-03-24	4.3000	4.3000	3.9000	3.9000	-17.722%	4	834	+243.590%
2026-03-23	4.9500	4.9500	4.7400	4.7400	-2.268%	4	833	+182.700%
2026-03-20	5.0000	5.0000	4.8500	4.8500	-11.818%	3	833	+176.289%
2026-03-19	5.5000	5.5000	5.5000	5.5000	-5.172%	1	833	+143.636%
2026-03-18	5.7500	5.8700	5.7500	5.8000	-12.254%	37	832	+131.034%
2026-03-17	6.7000	6.7600	6.6100	6.6100	-3.504%	7	832	+102.723%
2026-03-16	6.7500	6.8500	6.7500	6.8500	-6.164%	5	834	+95.620%
2026-03-13	7.7300	7.7300	7.1000	7.3000	-9.877%	22	839	+83.562%
2026-03-11	8.6000	8.6000	8.1000	8.1000	-7.216%	222	828	+65.432%
2026-03-10	8.9700	9.1000	8.7300	8.7300	-8.008%	5	607	+53.494%
2026-03-09	9.3500	9.4900	9.3500	9.4900	-7.234%	4	604	+41.201%
2026-03-06	10.1000	10.2300	10.1000	10.2300	-4.837%	27	641	+30.987%
2026-03-05	10.7500	10.7500	10.1600	10.7500	+18.132%	10	639	+24.651%
2026-03-03	8.8000	9.1000	8.8000	9.1000	+2.477%	2	636	+47.253%
2026-03-02	8.8800	8.8800	8.8800	8.8800	+5.714%	1	635	+50.901%
2026-02-27	8.4000	8.4000	8.4000	8.4000	+1.818%	1	635	+59.524%
2026-02-25	8.2500	8.2500	8.2500	8.2500	+15.385%	1	635	+62.424%
2026-02-24	7.0700	7.1500	7.0700	7.1500	+2.143%	17	635	+87.413%
2026-02-23	7.4000	7.4000	7.0000	7.0000	-12.171%	36	627	+91.429%
2026-02-20	8.0900	8.0900	7.9700	7.9700	-6.014%	6	648	+68.130%
2026-02-19	8.4800	8.4800	8.4800	8.4800	+5.342%	2	648	+58.019%
2026-02-18	8.1500	8.1500	8.0500	8.0500	+3.871%	26	646	+66.460%
2026-02-17	8.5500	8.5500	7.6500	7.7500	-12.132%	12	622	+72.903%
2026-02-13	9.3300	9.3300	8.8200	8.8200	-5.161%	5	617	+51.927%
2026-02-12	9.3000	9.3000	9.3000	9.3000	0.000%	1	617	+44.086%
2026-02-11	10.3600	10.3600	9.3000	9.3000	-11.005%	14	618	+44.086%
2026-02-10	10.4500	10.4500	10.4500	10.4500	+0.577%	11	620	+28.230%
2026-02-09	10.4400	10.4400	10.3300	10.3900	+19.425%	7	620	+28.970%
2026-02-06	8.0500	8.7000	8.0000	8.7000	+8.750%	8	619	+54.023%
2026-02-05	8.3100	8.7900	8.0000	8.0000	-20.000%	17	617	+67.500%
2026-02-04	10.0500	10.0500	10.0000	10.0000	+9.290%	6	626	+34.000%
2026-02-03	10.1000	10.1000	9.1500	9.1500	-16.818%	28	629	+46.448%
2026-02-02	11.8500	11.8500	11.0000	11.0000	-17.293%	17	617	+21.818%
2026-01-30	14.0500	14.0500	12.6000	13.3000	+3.101%	15	602	+0.752%
2026-01-29	14.6500	14.6500	12.1100	12.9000	-52.695%	143	594	+3.876%
2026-01-28	26.5500	27.2700	26.5500	27.2700	+5.903%	3	578	-50.862%
2026-01-27	25.9000	26.1600	25.7500	25.7500	+4.632%	9	575	-47.961%
2026-01-26	24.6600	24.6600	24.6100	24.6100	+0.737%	16	578	-45.551%
2026-01-23	19.7500	24.4300	19.7500	24.4300	+39.123%	15	568	-45.149%
2026-01-22	16.1000	17.5600	16.1000	17.5600	+12.348%	5	557	-23.690%
2026-01-21	15.8300	15.8300	15.0000	15.6300	-19.846%	33	558	-14.267%
2026-01-14	20.5500	20.5500	19.5000	19.5000	-10.138%	36	555	-31.282%
2026-01-13	21.5500	21.7000	21.5500	21.7000	-9.734%	8	557	-38.249%
2026-01-12	24.0400	24.0400	24.0400	24.0400	-1.677%	4	550	-44.260%
2026-01-09	23.4000	24.4500	23.4000	24.4500	-1.610%	3	546	-45.194%
2026-01-08	24.4000	24.8500	24.3500	24.8500	+2.899%	9	544	-46.076%
2026-01-06	23.0700	24.1500	23.0700	24.1500	-5.848%	5	537	-44.513%
2026-01-02	25.6500	25.6500	25.6500	25.6500	-12.427%	1	538	-47.758%
2025-12-23	29.2900	29.2900	29.2900	29.2900	-1.546%	3	537	-54.251%
2025-12-18	29.7500	29.7500	29.7500	29.7500	+5.609%	3	534	-54.958%
2025-12-17	28.1700	28.1700	28.1700	28.1700	-12.921%	1	531	-52.432%
2025-12-11	32.3500	32.3500	32.3500	32.3500	+5.237%	4	531	-58.578%
2025-12-10	30.9000	31.9000	29.7500	30.7400	-11.945%	16	527	-56.409%
2025-12-09	35.2000	35.2000	34.7000	34.9100	+0.287%	42	516	-61.616%
2025-12-08	35.5000	35.5000	34.8100	34.8100	+13.982%	2	479	-61.505%
2025-12-04	30.5400	30.5400	30.5000	30.5400	-1.165%	20	479	-56.123%
2025-12-03	30.5800	31.8000	29.6000	30.9000	-9.649%	48	459	-56.634%
2025-12-02	34.2000	34.2000	34.1000	34.2000	+3.825%	53	429	-60.819%
2025-12-01	33.5800	33.5800	32.9100	32.9400	-7.159%	11	376	-59.320%
2025-11-28	35.4400	35.4800	35.4400	35.4800	+3.895%	5	367	-62.232%
2025-11-26	32.6500	34.1500	32.5000	34.1500	+13.644%	4	361	-60.761%
2025-11-25	27.3500	30.0500	27.3500	30.0500	+0.670%	7	361	-55.408%
2025-11-24	29.8500	29.8500	29.8500	29.8500	+1.186%	1	358	-55.109%
2025-11-21	30.8000	30.8000	29.3400	29.5000	-11.940%	15	358	-54.576%
2025-11-20	33.5000	33.5000	33.5000	33.5000	-4.667%	1	344	-60.000%
2025-11-19	35.2000	35.2000	34.7500	35.1400	-10.357%	4	344	-61.867%
2025-11-18	37.6000	39.2000	37.3500	39.2000	-11.910%	5	341	-65.816%
2025-11-17	44.5000	44.5000	44.5000	44.5000	-3.408%	1	341	-69.888%
2025-11-14	46.0000	46.0700	46.0000	46.0700	+6.397%	2	341	-70.914%
2025-11-13	46.3000	46.3000	43.3000	43.3000	-0.138%	3	341	-69.053%
2025-11-10	41.1000	43.3700	41.1000	43.3600	+8.346%	6	341	-69.096%
2025-11-07	40.0000	40.0200	40.0000	40.0200	-1.307%	2	337	-66.517%
2025-11-06	42.1700	42.1700	40.5500	40.5500	-9.989%	287	336	-66.954%
2025-11-05	44.8500	45.0500	44.8500	45.0500	-2.320%	2	53	-70.255%
2025-11-04	46.1200	46.1200	46.1200	46.1200	-8.673%	8	51	-70.945%
2025-11-03	50.5000	50.5000	50.5000	50.5000	+1.304%	1	44	-73.465%
2025-10-31	48.0500	50.9800	48.0500	49.8500	-4.227%	4	44	-73.119%
2025-10-30	51.7200	52.0500	51.7200	52.0500	-16.720%	29	44	-74.256%
2025-10-29	61.2500	62.5000	61.2500	62.5000	-1.683%	6	15	-78.560%
2025-10-28	62.4000	63.5700	62.4000	63.5700	+16.173%	6	12	-78.921%
2025-10-27	54.5700	54.7200	54.5700	54.7200	+9.004%	2	13	-75.512%
2025-10-24	50.2000	50.2000	50.2000	50.2000	+1.128%	5	13	-73.307%
2025-10-23	49.6400	49.6400	49.6400	49.6400	+2.351%	1	9	-73.006%
2025-10-22	49.8500	49.8500	48.1100	48.5000	+6.687%	13	8	-72.371%
2025-10-21	45.2500	45.5000	45.2500	45.4600	-2.321%	4	6	-70.524%
2025-10-20	46.5500	46.5800	46.2800	46.5400	+3.514%	4	6	-71.208%
2025-10-17	44.7000	44.9600	44.7000	44.9600	+1.034%	2	6	-70.196%
2025-10-16	46.3800	46.6000	44.5000	44.5000	-4.198%	5	5	-69.888%
2025-10-15	47.1600	47.4000	46.2900	46.4500	+3.614%	10	3	-71.152%
2025-10-14	44.5900	44.8300	44.2500	44.8300	-2.182%	6	4	-70.109%
2025-10-13	45.8300	45.8300	45.8300	45.8300	0.000%	2	2	-70.762%