Dark

MSFT20270115C595
MSFT Jan 15 2027 595.00 Call (MSFT270115C00595000)
option OPRA

EOD

Sep 29, 2026

8.50-3.409%(-0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.3000	8.5000	7.3000	8.5000	-3.409%	3	4,103	0.000%
2026-09-28	7.8000	8.8000	7.8000	8.8000	-14.563%	6	4,103	-3.409%
2026-09-25	8.0000	10.9500	8.0000	10.3000	+74.576%	46	4,109	-17.476%
2026-09-24	6.3500	6.3500	5.8700	5.9000	-16.901%	86	4,121	+44.068%
2026-09-23	8.2400	8.2400	6.7500	7.1000	+6.447%	39	4,127	+19.718%
2026-09-22	7.3200	7.3200	6.3000	6.6700	-9.865%	45	4,119	+27.436%
2026-09-21	5.8900	7.4000	5.8900	7.4000	+7.558%	11	4,121	+14.865%
2026-09-17	6.9000	6.9000	6.8200	6.8800	-7.027%	65	4,117	+23.547%
2026-09-15	7.9000	8.5500	7.4000	7.4000	-14.943%	22	4,075	+14.865%
2026-09-14	7.2100	9.3500	7.2100	8.7000	+24.286%	54	4,056	-2.299%
2026-09-11	7.0000	7.0000	7.0000	7.0000	+6.870%	2	4,047	+21.429%
2026-09-10	6.5500	6.5500	6.5500	6.5500	-10.151%	2	4,047	+29.771%
2026-09-09	7.2900	7.2900	7.2900	7.2900	+0.552%	1	4,049	+16.598%
2026-09-08	7.1500	7.4500	7.0000	7.2500	-12.121%	25	4,049	+17.241%
2026-09-04	9.5000	9.5000	8.2000	8.2500	-25.000%	108	4,021	+3.030%
2026-09-03	11.2500	12.0000	10.9500	11.0000	+37.500%	482	4,021	-22.727%
2026-09-02	8.1000	8.1000	7.5500	8.0000	-12.281%	25	3,630	+6.250%
2026-09-01	9.7000	9.7200	9.0500	9.1200	-30.646%	21	3,648	-6.798%
2026-08-28	12.2000	14.0800	11.8000	13.1500	+17.411%	2,588	3,648	-35.361%
2026-08-27	8.9500	11.3000	8.9000	11.2000	+38.272%	60	1,642	-24.107%
2026-08-25	8.1400	8.1700	8.0900	8.1000	+0.872%	10	1,625	+4.938%
2026-08-24	8.3500	8.5000	8.0300	8.0300	+4.967%	44	1,623	+5.853%
2026-08-20	7.7500	7.8000	7.6500	7.6500	0.000%	3	1,612	+11.111%
2026-08-19	7.6900	7.6900	7.6500	7.6500	+2.685%	3	1,611	+11.111%
2026-08-18	7.4000	7.4500	7.4000	7.4500	-1.974%	2	1,610	+14.094%
2026-08-17	7.6000	7.6000	7.6000	7.6000	-24.000%	12	1,610	+11.842%
2026-08-14	10.7500	10.7500	10.0000	10.0000	-6.977%	2	1,610	-15.000%
2026-08-13	10.3500	11.6500	10.3500	10.7500	-4.018%	9	1,612	-20.930%
2026-08-12	11.2000	11.2000	11.1300	11.2000	-13.846%	3	1,613	-24.107%
2026-08-11	13.3500	14.2000	13.0000	13.0000	-10.959%	288	1,613	-34.615%
2026-08-10	15.0000	17.5000	14.5500	14.6000	+7.353%	75	1,410	-41.781%
2026-08-07	15.6000	15.6000	13.6000	13.6000	-5.621%	47	1,403	-37.500%
2026-08-06	11.9000	14.5500	11.9000	14.4100	+15.465%	277	1,395	-41.013%
2026-08-05	12.6200	13.3000	12.2000	12.4800	-11.174%	167	1,284	-31.891%
2026-08-04	12.1000	14.5800	12.1000	14.0500	+14.694%	27	1,210	-39.502%
2026-08-03	8.1000	12.4000	8.1000	12.2500	+68.966%	52	1,197	-30.612%
2026-07-31	5.8500	7.5000	5.8500	7.2500	+4.317%	32	1,208	+17.241%
2026-07-30	6.7200	7.1000	6.0000	6.9500	+120.635%	107	1,219	+22.302%
2026-07-29	3.1500	3.1500	3.1500	3.1500	-12.742%	1	1,280	+169.841%
2026-07-28	3.3700	3.6500	3.3700	3.6100	+5.248%	151	1,280	+135.457%
2026-07-27	3.4000	3.4300	3.4000	3.4300	+14.333%	20	1,283	+147.813%
2026-07-23	3.0000	3.0000	3.0000	3.0000	-20.000%	1	1,293	+183.333%
2026-07-22	3.7500	3.7500	3.7500	3.7500	-15.158%	2	1,293	+126.667%
2026-07-21	4.4500	4.5000	4.4200	4.4200	-15.000%	23	1,291	+92.308%
2026-07-16	5.2000	5.2000	5.2000	5.2000	+10.638%	1	1,297	+63.462%
2026-07-15	4.7000	4.7000	4.6100	4.7000	+13.253%	6	1,296	+80.851%
2026-07-10	4.0800	4.1500	3.9800	4.1500	+14.958%	6	1,302	+104.819%
2026-07-09	3.5500	3.6100	3.5500	3.6100	-7.436%	4	1,303	+135.457%
2026-07-08	3.9800	3.9800	3.9000	3.9000	-21.212%	3	1,299	+117.949%
2026-07-07	5.3000	5.3000	4.9500	4.9500	+4.211%	18	1,297	+71.717%
2026-07-06	4.7500	4.7500	4.7500	4.7500	-6.863%	2	1,287	+78.947%
2026-07-01	4.3900	5.1000	4.3900	5.1000	+34.211%	26	1,287	+66.667%
2026-06-30	3.7500	3.9300	3.7500	3.8000	+2.703%	6	1,290	+123.684%
2026-06-29	4.0600	4.0600	3.7000	3.7000	0.000%	55	1,291	+129.730%
2026-06-26	3.6000	3.7200	3.6000	3.7000	+27.586%	23	1,241	+129.730%
2026-06-25	3.2000	3.2000	2.8900	2.9000	-16.905%	11	1,252	+193.103%
2026-06-24	3.6800	3.9000	3.4900	3.4900	-6.933%	8	1,258	+143.553%
2026-06-23	3.8500	3.8500	3.7500	3.7500	+1.351%	3	1,255	+126.667%
2026-06-22	3.9000	3.9000	3.7000	3.7000	-15.332%	7	1,253	+129.730%
2026-06-18	4.2300	4.3700	4.2300	4.3700	-5.000%	2	1,254	+94.508%
2026-06-17	4.7000	4.7000	4.6000	4.6000	-9.804%	102	1,254	+84.783%
2026-06-16	5.2000	5.2000	5.0900	5.1000	-12.069%	41	1,254	+66.667%
2026-06-15	5.6000	6.0000	5.5500	5.8000	+18.367%	48	1,275	+46.552%
2026-06-12	5.7000	5.7000	4.9000	4.9000	+6.522%	12	1,309	+73.469%
2026-06-11	4.6000	4.6000	4.6000	4.6000	-12.381%	2	1,301	+84.783%
2026-06-10	5.8000	5.8000	5.2500	5.2500	-11.017%	48	1,299	+61.905%
2026-06-09	6.7200	6.7200	5.6400	5.9000	-12.202%	767	1,288	+44.068%
2026-06-08	6.7000	6.8000	6.6500	6.7200	-2.890%	24	1,504	+26.488%
2026-06-05	8.3500	8.3500	6.9000	6.9200	-28.660%	26	1,513	+22.832%
2026-06-04	9.7000	9.7000	9.7000	9.7000	+7.898%	10	1,511	-12.371%
2026-06-03	9.1900	9.1900	8.6000	8.9900	-23.814%	14	1,506	-5.451%
2026-06-02	11.7500	11.8000	11.6500	11.8000	-21.333%	3	1,500	-27.966%
2026-06-01	13.9000	15.0000	13.2500	15.0000	+37.741%	869	1,499	-43.333%
2026-05-29	10.0000	10.9000	9.7000	10.8900	+50.622%	83	1,054	-21.947%
2026-05-28	6.7800	7.4500	6.7800	7.2300	+31.455%	125	1,011	+17.566%
2026-05-27	5.5000	5.6500	5.4300	5.5000	-5.172%	129	999	+54.545%
2026-05-26	5.6500	5.8000	5.5100	5.8000	-5.074%	164	999	+46.552%
2026-05-22	6.0000	6.1100	6.0000	6.1100	-2.240%	33	1,004	+39.116%
2026-05-21	6.6200	6.6200	6.1500	6.2500	+3.648%	39	1,003	+36.000%
2026-05-20	6.0300	6.0300	6.0300	6.0300	+0.836%	1	1,003	+40.962%
2026-05-19	7.1100	7.1100	5.8400	5.9800	-6.854%	9	990	+42.140%
2026-05-18	6.1000	6.4200	6.1000	6.4200	-0.156%	2	990	+32.399%
2026-05-15	6.6000	6.8100	6.4000	6.4300	+38.280%	37	990	+32.193%
2026-05-13	4.2500	4.9000	4.2500	4.6500	+1.974%	62	993	+82.796%
2026-05-12	4.5600	4.5600	4.5600	4.5600	-1.299%	1	939	+86.404%
2026-05-11	4.6800	4.7300	4.6200	4.6200	-7.968%	80	939	+83.983%
2026-05-08	5.0700	5.0700	5.0200	5.0200	-7.890%	70	868	+69.323%
2026-05-07	5.4800	5.4800	5.4500	5.4500	+36.250%	40	803	+55.963%
2026-05-06	4.0000	4.0000	4.0000	4.0000	-16.667%	1	783	+112.500%
2026-05-04	4.8000	4.8000	4.8000	4.8000	0.000%	2	784	+77.083%
2026-04-30	4.5000	4.8000	4.1200	4.8000	-35.570%	12	784	+77.083%
2026-04-29	7.8500	7.9500	7.4500	7.4500	-10.133%	4	784	+14.094%
2026-04-28	8.2000	8.3500	8.0500	8.2900	+14.345%	13	784	+2.533%
2026-04-27	7.2500	7.2500	7.2500	7.2500	0.000%	1	786	+17.241%
2026-04-24	6.7500	7.2500	6.7500	7.2500	+15.630%	21	785	+17.241%
2026-04-23	6.6500	6.6500	6.2700	6.2700	-20.026%	11	775	+35.566%
2026-04-22	7.8000	7.8500	7.8000	7.8400	+20.615%	23	775	+8.418%
2026-04-20	6.9500	6.9500	6.4000	6.5000	-17.197%	4	755	+30.769%
2026-04-17	7.8500	7.8500	7.8500	7.8500	+10.563%	2	755	+8.280%
2026-04-16	7.1100	7.1100	6.9000	7.1000	+17.550%	44	754	+19.718%
2026-04-15	5.0000	6.0400	5.0000	6.0400	+30.172%	5	756	+40.728%
2026-04-14	5.2700	5.2700	4.6400	4.6400	+18.066%	18	760	+83.190%
2026-04-13	2.7900	3.9300	2.7900	3.9300	+82.791%	31	765	+116.285%
2026-04-09	2.6500	2.6500	2.1500	2.1500	-0.922%	3	780	+295.349%
2026-03-30	2.4000	2.4000	2.1700	2.1700	-1.364%	5	777	+291.705%
2026-03-27	2.2000	2.2000	2.2000	2.2000	-6.383%	5	775	+286.364%
2026-03-26	2.5000	2.5000	2.3500	2.3500	-9.962%	9	775	+261.702%
2026-03-24	2.7500	2.7500	2.6100	2.6100	-15.534%	2	771	+225.670%
2026-03-23	3.4000	3.4000	3.0900	3.0900	-8.309%	7	771	+175.081%
2026-03-20	3.3700	3.3700	3.3700	3.3700	-16.377%	4	769	+152.226%
2026-03-18	4.0500	4.0500	4.0300	4.0300	-6.279%	4	765	+110.918%
2026-03-17	4.3000	4.3000	4.3000	4.3000	-11.704%	350	765	+97.674%
2026-03-16	4.8100	4.8800	4.8100	4.8700	-1.616%	7	446	+74.538%
2026-03-13	5.4000	5.4000	4.9500	4.9500	-30.866%	18	441	+71.717%
2026-03-06	7.7000	7.7000	7.1600	7.1600	-3.243%	19	425	+18.715%
2026-03-04	6.7500	7.4000	6.7500	7.4000	+6.782%	5	422	+14.865%
2026-03-03	5.9900	6.9300	5.9900	6.9300	+9.134%	23	419	+22.655%
2026-03-02	6.3500	6.3500	6.3500	6.3500	+3.589%	3	420	+33.858%
2026-02-25	6.1300	6.1300	6.1300	6.1300	+21.386%	1	420	+38.662%
2026-02-24	4.7000	5.0500	4.7000	5.0500	+6.316%	21	420	+68.317%
2026-02-23	5.0700	5.0700	4.7500	4.7500	-16.373%	17	427	+78.947%
2026-02-20	5.8000	5.8000	5.6800	5.6800	+3.273%	2	413	+49.648%
2026-02-17	5.5000	5.5000	5.5000	5.5000	-16.031%	5	412	+54.545%
2026-02-13	6.5500	6.5500	6.5500	6.5500	+2.665%	1	407	+29.771%
2026-02-12	6.3800	6.3800	6.3800	6.3800	-6.176%	1	407	+33.229%
2026-02-11	6.6500	6.8000	6.6000	6.8000	-23.164%	178	407	+25.000%
2026-02-10	9.0700	9.0700	8.8500	8.8500	+36.154%	6	260	-3.955%
2026-02-09	6.8000	6.8000	6.5000	6.5000	+11.111%	3	261	+30.769%
2026-02-06	5.8500	5.8500	5.8500	5.8500	+5.405%	4	259	+45.299%
2026-02-05	6.0000	6.1000	5.5500	5.5500	-23.130%	137	258	+53.153%
2026-02-04	6.7300	7.3500	6.6000	7.2200	+7.761%	127	345	+17.729%
2026-02-03	7.3000	7.3000	6.4500	6.7000	-27.879%	29	239	+26.866%
2026-02-02	9.2900	9.2900	9.2900	9.2900	-4.227%	5	234	-8.504%
2026-01-30	10.6000	10.6000	9.2000	9.7000	-4.809%	7	234	-12.371%
2026-01-29	11.0500	12.2500	8.5000	10.1900	-48.897%	155	232	-16.585%
2026-01-28	19.9400	19.9400	19.9400	19.9400	+1.476%	1	136	-57.372%
2026-01-27	19.6300	19.6500	19.6300	19.6500	+10.892%	4	136	-56.743%
2026-01-26	16.7600	17.7200	16.7600	17.7200	+8.712%	2	136	-52.032%
2026-01-23	16.2400	16.3000	16.2400	16.3000	+44.889%	2	136	-47.853%
2026-01-21	11.2000	11.2500	10.6500	11.2500	-8.907%	4	135	-24.444%
2026-01-20	12.5500	12.5500	12.3500	12.3500	-13.333%	6	133	-31.174%
2026-01-16	14.1500	14.3400	14.1500	14.2500	+1.064%	3	130	-40.351%
2026-01-15	14.1000	14.1000	14.1000	14.1000	-4.082%	2	130	-39.716%
2026-01-14	14.7000	14.7000	14.7000	14.7000	-5.161%	1	128	-42.177%
2026-01-13	16.2000	16.2000	15.5000	15.5000	-13.649%	2	128	-45.161%
2026-01-12	17.9500	17.9500	17.9500	17.9500	+2.571%	2	127	-52.646%
2026-01-09	16.5000	17.5000	16.5000	17.5000	-1.130%	11	127	-51.429%
2026-01-08	18.2000	18.2000	17.7000	17.7000	+7.599%	13	122	-51.977%
2026-01-06	16.4500	16.4500	16.4500	16.4500	+0.612%	2	113	-48.328%
2026-01-05	16.2500	16.8800	16.2500	16.3500	-1.506%	5	113	-48.012%
2026-01-02	17.5400	17.5400	16.6000	16.6000	-15.907%	12	112	-48.795%
2025-12-31	19.7600	19.9300	19.7400	19.7400	-3.330%	13	105	-56.940%
2025-12-30	20.3500	20.4200	20.3500	20.4200	+0.740%	4	105	-58.374%
2025-12-29	20.2700	20.2700	20.2700	20.2700	-6.157%	3	101	-58.066%
2025-12-22	21.6000	21.6000	21.6000	21.6000	+6.404%	2	99	-60.648%
2025-12-17	20.3000	20.3000	20.3000	20.3000	0.000%	2	99	-58.128%
2025-12-16	20.5500	20.5500	20.3000	20.3000	-6.881%	7	99	-58.128%
2025-12-15	21.8000	21.8000	21.8000	21.8000	-1.134%	2	94	-61.009%
2025-12-12	22.0500	22.0500	22.0500	22.0500	-9.631%	1	94	-61.451%
2025-12-11	23.2600	24.4000	23.2600	24.4000	+2.737%	64	95	-65.164%
2025-12-10	23.5000	23.7500	23.5000	23.7500	-8.053%	3	52	-64.211%
2025-12-08	25.1000	25.8300	25.1000	25.8300	+7.850%	11	49	-67.093%
2025-12-05	24.0100	24.0100	23.9500	23.9500	+2.790%	12	49	-64.509%
2025-12-04	23.3000	23.3000	23.3000	23.3000	-0.640%	10	48	-63.519%
2025-12-03	23.7500	23.7500	23.4000	23.4500	-5.444%	3	38	-63.753%
2025-12-01	24.9800	24.9800	24.8000	24.8000	+2.692%	3	35	-65.726%
2025-11-26	24.1500	24.1500	24.1500	24.1500	+7.333%	2	35	-64.803%
2025-11-25	20.3700	22.5000	20.3700	22.5000	+5.634%	4	35	-62.222%
2025-11-24	21.9800	21.9800	21.3000	21.3000	-6.987%	2	32	-60.094%
2025-11-21	22.3500	22.9000	22.3500	22.9000	-16.423%	4	31	-62.882%
2025-11-20	27.4000	27.4000	27.4000	27.4000	+3.788%	1	27	-68.978%
2025-11-19	28.8000	28.8000	26.4000	26.4000	-10.660%	8	27	-67.803%
2025-11-18	29.9300	29.9300	28.5500	29.5500	-11.844%	11	24	-71.235%
2025-11-12	33.5200	33.5200	33.5200	33.5200	+0.510%	1	15	-74.642%
2025-11-11	32.9200	33.3500	32.9200	33.3500	+1.832%	2	15	-74.513%
2025-11-10	32.7500	32.7500	32.7500	32.7500	+7.730%	1	13	-74.046%
2025-11-07	30.4000	30.4000	30.4000	30.4000	-12.442%	1	13	-72.039%
2025-11-05	34.7200	34.7200	34.7200	34.7200	-2.472%	1	13	-75.518%
2025-11-04	35.1000	35.6000	35.1000	35.6000	-10.282%	6	13	-76.124%
2025-11-03	39.6800	39.6800	39.6800	39.6800	+2.585%	1	10	-78.579%
2025-10-31	38.5500	38.6800	38.5500	38.6800	-2.887%	2	10	-78.025%
2025-10-30	45.6700	45.6700	39.7400	39.8300	-18.631%	11	11	-78.659%
2025-10-29	50.0000	50.0000	48.5100	48.9500	-3.127%	4	13	-82.635%
2025-10-28	51.0900	51.0900	49.6700	50.5300	+16.402%	9	11	-83.178%
2025-10-27	43.3300	43.4100	43.3300	43.4100	+16.070%	2	4	-80.419%
2025-10-22	37.3300	37.4800	37.2400	37.4000	+8.092%	4	4	-77.273%
2025-10-21	34.5000	34.6200	34.4800	34.6000	-3.889%	4	4	-75.434%
2025-10-20	36.0000	36.0000	36.0000	36.0000	+0.671%	1	4	-76.389%
2025-10-16	35.8000	35.9200	35.5500	35.7600	-1.623%	6	4	-76.230%
2025-10-15	36.2500	36.3500	36.2500	36.3500	+6.505%	2	2	-76.616%
2025-10-14	34.0600	34.1300	34.0600	34.1300	0.000%	2	1	-75.095%