Dark

MSFT20270115C585
MSFT Jan 15 2027 585.00 Call (MSFT270115C00585000)
option OPRA

EOD

Sep 29, 2026

9.50-6.404%(-0.65)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.6000	9.6000	9.5000	9.5000	-6.404%	75	918	0.000%
2026-09-28	9.8500	10.6400	9.8500	10.1500	-18.145%	15	908	-6.404%
2026-09-25	8.9500	13.0000	8.9500	12.4000	+66.443%	62	897	-23.387%
2026-09-24	7.2000	7.5000	7.2000	7.4500	-12.661%	17	870	+27.517%
2026-09-23	9.2500	9.8000	7.9500	8.5300	+2.156%	63	863	+11.372%
2026-09-22	8.6500	8.6500	7.8000	8.3500	-4.462%	43	821	+13.772%
2026-09-21	7.1000	8.8000	6.8500	8.7400	+17.158%	11	802	+8.696%
2026-09-17	8.5000	8.5000	7.4600	7.4600	+7.338%	4	807	+27.346%
2026-09-16	7.6900	7.7000	6.9000	6.9500	-18.139%	34	807	+36.691%
2026-09-15	9.2000	9.5000	8.4900	8.4900	-17.171%	17	788	+11.896%
2026-09-14	9.2000	10.5900	9.2000	10.2500	+22.754%	8	785	-7.317%
2026-09-11	9.4000	9.4000	8.3500	8.3500	-6.180%	7	785	+13.772%
2026-09-10	8.9000	8.9000	8.9000	8.9000	+1.136%	1	782	+6.742%
2026-09-09	8.8000	8.8000	8.8000	8.8000	+1.734%	1	782	+7.955%
2026-09-08	8.8000	8.8500	8.5000	8.6500	-12.183%	19	782	+9.827%
2026-09-04	10.4000	10.4000	9.8500	9.8500	-24.521%	77	780	-3.553%
2026-09-03	13.6500	13.6500	12.7500	13.0500	+35.938%	8	780	-27.203%
2026-09-02	9.6000	9.6000	9.6000	9.6000	-11.111%	3	778	-1.042%
2026-09-01	10.9800	11.5500	10.8000	10.8000	-20.879%	9	778	-12.037%
2026-08-31	14.0800	14.0800	13.6500	13.6500	-12.219%	2	775	-30.403%
2026-08-28	14.3000	16.1000	13.9000	15.5500	+31.780%	27	773	-38.907%
2026-08-27	10.6000	12.1500	10.6000	11.8000	+17.647%	4	780	-19.492%
2026-08-26	10.2700	10.2700	10.0300	10.0300	+3.830%	3	780	-5.284%
2026-08-25	8.9700	9.7000	8.9700	9.6600	+0.730%	10	781	-1.656%
2026-08-24	9.2500	10.1700	9.2000	9.5900	+5.967%	64	776	-0.938%
2026-08-21	9.0500	9.0500	9.0500	9.0500	+0.556%	1	776	+4.972%
2026-08-20	8.4100	9.0000	8.3800	9.0000	+0.559%	12	776	+5.556%
2026-08-19	9.7500	9.7500	8.9500	8.9500	-0.996%	30	767	+6.145%
2026-08-18	9.0400	9.0400	9.0400	9.0400	+4.147%	1	779	+5.088%
2026-08-17	9.9500	9.9500	8.6200	8.6800	-25.172%	16	779	+9.447%
2026-08-14	12.7500	12.9000	11.6000	11.6000	-8.300%	177	772	-18.103%
2026-08-13	13.7100	13.7100	12.0000	12.6500	+3.689%	30	653	-24.901%
2026-08-12	13.0000	13.0000	11.9000	12.2000	-20.000%	50	650	-22.131%
2026-08-11	15.2000	15.9500	15.0500	15.2500	-16.894%	22	636	-37.705%
2026-08-10	18.6200	19.5500	18.2000	18.3500	+16.139%	35	623	-48.229%
2026-08-07	17.0000	17.0000	15.7500	15.8000	-0.878%	9	605	-39.873%
2026-08-06	16.3000	16.4500	15.2500	15.9400	+12.254%	31	600	-40.402%
2026-08-05	14.7000	15.1500	13.8000	14.2000	-14.406%	101	610	-33.099%
2026-08-04	13.8100	16.6000	13.8100	16.5900	+18.500%	101	653	-42.737%
2026-08-03	13.2000	14.3000	12.2000	14.0000	+69.697%	131	647	-32.143%
2026-07-31	6.7000	8.5500	6.7000	8.2500	+6.452%	24	617	+15.152%
2026-07-30	5.9400	7.9500	5.9400	7.7500	+98.718%	78	610	+22.581%
2026-07-28	3.9000	3.9000	3.9000	3.9000	+2.632%	156	596	+143.590%
2026-07-27	3.6300	3.8000	3.6300	3.8000	+15.152%	2	596	+150.000%
2026-07-23	3.3000	3.3000	3.3000	3.3000	-22.170%	2	595	+187.879%
2026-07-22	4.5500	4.5500	4.1500	4.2400	-15.706%	47	593	+124.057%
2026-07-21	4.9700	5.0300	4.9500	5.0300	-6.331%	30	583	+88.867%
2026-07-20	4.7000	5.3700	4.7000	5.3700	+2.286%	21	582	+76.909%
2026-07-17	5.2000	5.2500	4.7800	5.2500	-16.000%	53	572	+80.952%
2026-07-16	5.5200	6.2500	5.5200	6.2500	+20.192%	3	574	+52.000%
2026-07-15	5.0500	5.2000	5.0500	5.2000	+15.813%	3	574	+82.692%
2026-07-14	4.4900	4.4900	4.4900	4.4900	-7.613%	5	575	+111.581%
2026-07-13	4.8600	4.8600	4.8600	4.8600	+6.813%	2	573	+95.473%
2026-07-10	4.5500	4.5500	4.5500	4.5500	+10.976%	1	571	+108.791%
2026-07-09	4.0400	4.1000	4.0400	4.1000	-2.381%	3	571	+131.707%
2026-07-08	4.2000	4.2000	4.2000	4.2000	-22.222%	1	570	+126.190%
2026-07-07	5.4500	5.4500	5.4000	5.4000	+9.091%	21	569	+75.926%
2026-07-06	5.0000	5.0400	4.9500	4.9500	-13.913%	72	569	+91.919%
2026-07-02	5.7500	5.7500	5.7500	5.7500	+6.481%	2	564	+65.217%
2026-07-01	5.5200	5.5200	5.4000	5.4000	+18.681%	9	564	+75.926%
2026-06-26	3.7800	4.5500	3.7800	4.5500	+37.879%	3	564	+108.791%
2026-06-25	3.3000	3.3000	3.3000	3.3000	-16.031%	1	563	+187.879%
2026-06-24	4.0100	4.0100	3.9300	3.9300	-21.400%	4	563	+141.730%
2026-06-22	5.0000	5.0000	5.0000	5.0000	+5.263%	1	563	+90.000%
2026-06-18	4.8000	4.8000	4.7500	4.7500	-3.651%	156	467	+100.000%
2026-06-17	5.3500	5.4000	4.9200	4.9300	-11.964%	27	467	+92.698%
2026-06-16	5.6000	5.6000	5.6000	5.6000	-12.363%	7	467	+69.643%
2026-06-15	6.0000	6.5200	6.0000	6.3900	+18.115%	199	466	+48.670%
2026-06-12	5.5000	5.5500	5.4100	5.4100	+2.075%	4	346	+75.601%
2026-06-11	5.0000	5.3000	4.9900	5.3000	-7.666%	13	344	+79.245%
2026-06-10	6.7100	6.7100	5.7000	5.7400	-14.200%	71	344	+65.505%
2026-06-09	6.2500	6.6900	6.2500	6.6900	-10.201%	7	336	+42.003%
2026-06-08	7.4000	7.4500	7.4000	7.4500	-2.359%	20	339	+27.517%
2026-06-05	7.6500	7.6500	7.6300	7.6300	-21.096%	4	341	+24.509%
2026-06-04	10.6500	10.7500	9.6700	9.6700	+0.207%	16	341	-1.758%
2026-06-03	11.1500	11.1700	9.6500	9.6500	-20.772%	28	344	-1.554%
2026-06-02	14.1500	14.3600	12.1800	12.1800	-24.442%	184	358	-22.003%
2026-06-01	15.5500	16.5000	15.4000	16.1200	+48.571%	158	487	-41.067%
2026-05-29	10.0000	11.2000	10.0000	10.8500	+33.129%	26	526	-12.442%
2026-05-28	8.3000	8.3000	7.5000	8.1500	+32.736%	7	523	+16.564%
2026-05-27	6.1200	6.1700	6.0700	6.1400	-5.538%	80	521	+54.723%
2026-05-26	6.2500	6.5000	6.2500	6.5000	-6.475%	54	521	+46.154%
2026-05-21	6.9000	6.9500	6.9000	6.9500	+4.511%	16	514	+36.691%
2026-05-20	6.2000	6.6500	6.2000	6.6500	-1.042%	6	514	+42.857%
2026-05-19	6.7600	6.7600	6.7200	6.7200	-7.945%	2	509	+41.369%
2026-05-18	7.4800	7.4800	7.3000	7.3000	+2.817%	2	509	+30.137%
2026-05-15	6.9500	7.6000	6.9200	7.1000	+35.238%	76	509	+33.803%
2026-05-13	5.2500	5.2500	5.2500	5.2500	-1.869%	1	468	+80.952%
2026-05-11	5.4000	5.4000	5.3000	5.3500	-9.322%	32	468	+77.570%
2026-05-08	5.9000	5.9000	5.9000	5.9000	-14.493%	1	464	+61.017%
2026-05-07	6.4500	6.9000	6.4500	6.9000	+14.809%	4	464	+37.681%
2026-05-04	5.9200	6.0100	5.9200	6.0100	+4.340%	4	466	+58.070%
2026-05-01	5.9000	5.9400	5.7500	5.7600	+6.667%	62	467	+64.931%
2026-04-30	5.0000	5.4000	4.6000	5.4000	-35.714%	16	467	+75.926%
2026-04-29	8.9000	8.9000	8.4000	8.4000	-9.677%	4	462	+13.095%
2026-04-28	8.5000	9.3000	8.5000	9.3000	+3.333%	19	462	+2.151%
2026-04-27	7.9000	9.0000	7.9000	9.0000	+13.924%	6	462	+5.556%
2026-04-24	7.2000	7.9000	7.2000	7.9000	+12.857%	28	465	+20.253%
2026-04-20	7.6500	7.6500	7.0000	7.0000	-15.459%	13	476	+35.714%
2026-04-17	8.2000	8.7500	8.2000	8.2800	+4.810%	8	469	+14.734%
2026-04-16	8.0000	8.1000	7.8400	7.9000	+12.057%	45	475	+20.253%
2026-04-15	6.6000	7.0500	6.6000	7.0500	+36.893%	37	464	+34.752%
2026-04-14	5.6500	5.6500	5.1500	5.1500	+21.176%	13	439	+84.466%
2026-04-13	4.2500	4.2500	4.2500	4.2500	+40.264%	23	435	+123.529%
2026-04-10	3.0500	3.0500	3.0300	3.0300	+21.687%	20	435	+213.531%
2026-04-07	2.4900	2.4900	2.4900	2.4900	-11.071%	1	433	+281.526%
2026-04-02	2.8000	2.8000	2.8000	2.8000	+1.083%	1	433	+239.286%
2026-03-31	2.7700	2.7700	2.7700	2.7700	+13.992%	1	433	+242.960%
2026-03-30	2.5400	2.5400	2.4300	2.4300	-1.220%	6	433	+290.947%
2026-03-27	2.3700	2.5500	2.3700	2.4600	-11.511%	19	435	+286.179%
2026-03-26	2.6800	2.7800	2.6800	2.7800	-3.806%	2	444	+241.727%
2026-03-25	2.8900	2.8900	2.8900	2.8900	-5.246%	4	444	+228.720%
2026-03-24	3.3500	3.3500	3.0500	3.0500	-17.568%	142	444	+211.475%
2026-03-23	3.7500	3.8000	3.7000	3.7000	-12.736%	5	309	+156.757%
2026-03-19	4.2400	4.2400	4.2400	4.2400	-5.357%	1	309	+124.057%
2026-03-18	4.4800	4.4800	4.4800	4.4800	-9.128%	8	309	+112.054%
2026-03-17	5.0000	5.0000	4.9300	4.9300	-19.837%	3	309	+92.698%
2026-03-13	6.1500	6.1500	6.1500	6.1500	-4.651%	1	308	+54.472%
2026-03-12	6.6000	6.6000	6.4500	6.4500	-1.527%	2	308	+47.287%
2026-03-11	6.6000	6.6000	6.4500	6.5500	-4.658%	3	308	+45.038%
2026-03-10	6.8700	6.8700	6.8700	6.8700	-4.583%	1	306	+38.282%
2026-03-09	7.3600	7.7000	7.2000	7.2000	-9.548%	18	305	+31.944%
2026-03-06	8.6000	8.6500	7.9600	7.9600	-6.901%	18	305	+19.347%
2026-03-05	7.7700	8.5500	7.7700	8.5500	+0.707%	11	322	+11.111%
2026-03-04	7.6100	8.4900	7.6100	8.4900	+6.125%	4	322	+11.896%
2026-03-03	7.9500	8.0000	7.9500	8.0000	+11.111%	2	320	+18.750%
2026-03-02	7.2000	7.3200	7.2000	7.2000	-7.810%	4	319	+31.944%
2026-02-26	7.8100	7.8100	7.8100	7.8100	+15.704%	3	317	+21.639%
2026-02-25	6.1000	6.7500	6.1000	6.7500	+22.727%	5	315	+40.741%
2026-02-24	5.5000	5.5000	5.5000	5.5000	-2.309%	1	315	+72.727%
2026-02-23	5.6000	5.6300	5.6000	5.6300	-12.713%	11	314	+68.739%
2026-02-19	6.4500	6.4500	6.4500	6.4500	0.000%	2	324	+47.287%
2026-02-18	6.3000	6.4500	6.3000	6.4500	+6.612%	2	324	+47.287%
2026-02-17	6.0500	6.0500	6.0500	6.0500	-14.789%	10	324	+57.025%
2026-02-12	7.1000	7.1000	7.1000	7.1000	-5.960%	1	314	+33.803%
2026-02-11	8.0000	8.0000	7.4000	7.5500	-23.737%	7	314	+25.828%
2026-02-10	9.9000	9.9000	9.9000	9.9000	+45.588%	1	310	-4.040%
2026-02-06	6.8000	6.8000	6.8000	6.8000	+9.149%	1	310	+39.706%
2026-02-05	6.3000	6.3000	6.2300	6.2300	-22.609%	2	310	+52.488%
2026-02-04	8.0500	8.0500	8.0500	8.0500	+4.545%	1	310	+18.012%
2026-02-03	8.0000	8.0000	7.1500	7.7000	-15.477%	17	310	+23.377%
2026-02-02	9.1200	9.1200	9.1100	9.1100	-10.861%	10	298	+4.281%
2026-01-30	10.5000	10.7000	10.2200	10.2200	-3.585%	20	308	-7.045%
2026-01-29	13.2000	13.2000	9.5000	10.6000	-52.188%	47	294	-10.377%
2026-01-27	20.8500	22.1700	20.8500	22.1700	+22.825%	39	263	-57.149%
2026-01-23	16.8500	19.7800	16.8500	18.0500	+39.922%	9	230	-47.368%
2026-01-22	12.9000	12.9000	12.9000	12.9000	+4.453%	1	224	-26.357%
2026-01-21	13.0300	13.0300	11.9000	12.3500	-21.086%	4	224	-23.077%
2026-01-15	15.8000	16.0000	15.6500	15.6500	-5.152%	5	221	-39.297%
2026-01-14	16.5000	16.5000	16.5000	16.5000	-6.463%	1	219	-42.424%
2026-01-13	18.0300	18.0300	17.1400	17.6400	-10.046%	18	219	-46.145%
2026-01-12	19.6100	19.6100	19.6100	19.6100	-0.457%	1	222	-51.555%
2026-01-09	18.6000	19.7000	18.6000	19.7000	+0.357%	15	223	-51.777%
2026-01-08	20.0000	20.0000	19.6300	19.6300	+1.447%	12	213	-51.605%
2026-01-06	19.3500	19.3500	19.3500	19.3500	+5.450%	12	202	-50.904%
2026-01-05	18.5400	18.5400	18.3500	18.3500	-21.075%	11	180	-48.229%
2025-12-26	23.5000	23.5000	23.2500	23.2500	-1.399%	24	180	-59.140%
2025-12-22	23.5500	23.5800	23.5500	23.5800	-2.602%	11	173	-59.712%
2025-12-18	24.6200	24.6200	24.2100	24.2100	+10.045%	13	178	-60.760%
2025-12-17	22.0000	22.0000	22.0000	22.0000	-2.222%	3	179	-56.818%
2025-12-16	22.0000	22.5000	22.0000	22.5000	-8.388%	17	176	-57.778%
2025-12-12	24.3000	24.5600	24.3000	24.5600	-7.495%	73	164	-61.319%
2025-12-11	26.0800	26.9000	25.4500	26.5500	+1.724%	14	91	-64.218%
2025-12-10	25.9500	26.1500	25.9500	26.1000	-11.224%	11	82	-63.602%
2025-12-09	28.9000	29.4000	28.9000	29.4000	+1.379%	2	71	-67.687%
2025-12-08	29.0000	29.0000	29.0000	29.0000	+10.099%	5	71	-67.241%
2025-12-05	26.0000	26.3400	26.0000	26.3400	+1.386%	2	66	-63.933%
2025-12-04	25.6200	25.9800	25.6200	25.9800	+1.484%	11	66	-63.433%
2025-12-03	24.2800	26.2000	24.2800	25.6000	-6.399%	3	56	-62.891%
2025-12-02	27.3500	27.3500	27.3500	27.3500	-8.528%	1	53	-65.265%
2025-11-28	29.9000	29.9000	29.9000	29.9000	+20.808%	1	53	-68.227%
2025-11-25	22.6500	24.7500	22.6500	24.7500	+5.096%	8	52	-61.616%
2025-11-24	22.8500	23.5500	22.8500	23.5500	-3.878%	4	53	-59.660%
2025-11-21	25.5500	25.5500	24.4500	24.5000	-15.371%	21	52	-61.224%
2025-11-19	29.3000	29.3000	28.9500	28.9500	-10.510%	3	37	-67.185%
2025-11-18	31.3000	32.3500	31.3000	32.3500	-13.154%	5	37	-70.634%
2025-11-17	37.2100	37.2900	37.2100	37.2500	-0.667%	3	34	-74.497%
2025-11-14	37.5000	37.5000	37.5000	37.5000	+3.306%	1	33	-74.667%
2025-11-13	36.3000	36.3000	36.3000	36.3000	-9.250%	1	33	-73.829%
2025-11-03	40.0000	40.0000	40.0000	40.0000	-5.638%	1	32	-76.250%
2025-10-31	42.3900	42.3900	42.3900	42.3900	-5.695%	1	32	-77.589%
2025-10-30	46.9000	46.9000	44.9500	44.9500	-14.948%	11	33	-78.865%
2025-10-29	52.8500	52.8500	52.8500	52.8500	-4.963%	1	26	-82.025%
2025-10-28	54.4000	55.6100	53.6300	55.6100	+17.793%	11	26	-82.917%
2025-10-27	47.2100	47.2100	47.2100	47.2100	+10.252%	1	24	-79.877%
2025-10-23	42.8200	42.8200	42.8200	42.8200	+4.848%	3	24	-77.814%
2025-10-22	42.0500	42.2000	40.7600	40.8400	+7.700%	4	21	-76.738%
2025-10-21	37.7600	37.9200	37.7600	37.9200	-2.819%	4	22	-74.947%
2025-10-17	37.5700	39.0800	37.5700	39.0200	+4.332%	22	23	-75.654%
2025-10-16	37.3000	37.4000	37.3000	37.4000	-6.242%	2	3	-74.599%
2025-10-15	39.7100	39.8900	39.7100	39.8900	+6.629%	2	3	-76.185%
2025-10-14	37.2000	37.4100	37.2000	37.4100	-2.755%	2	2	-74.606%
2025-10-13	38.4700	38.4700	38.4700	38.4700	0.000%	1	1	-75.305%