Dark

MSFT20270115C605
MSFT Jan 15 2027 605.00 Call (MSFT270115C00605000)
option OPRA

EOD

Sep 29, 2026

6.02-20.476%(-1.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.0200	6.0200	6.0200	6.0200	-20.476%	1	1,367	0.000%
2026-09-28	6.7300	7.5700	6.7300	7.5700	-18.427%	2	1,366	-20.476%
2026-09-25	7.0500	9.2800	7.0500	9.2800	+89.388%	21	1,365	-35.129%
2026-09-24	4.7500	4.9000	4.7500	4.9000	-16.239%	5	1,355	+22.857%
2026-09-23	7.0500	7.0500	5.8000	5.8500	+8.333%	87	1,358	+2.906%
2026-09-22	6.9500	6.9500	5.3500	5.4000	-10.000%	38	1,361	+11.481%
2026-09-21	4.7500	6.0000	4.7500	6.0000	+22.449%	15	1,392	+0.333%
2026-09-18	5.0000	5.0000	4.8200	4.9000	-10.909%	5	1,383	+22.857%
2026-09-17	5.5000	5.5000	5.5000	5.5000	+10.000%	1	1,382	+9.455%
2026-09-16	5.4500	5.4500	5.0000	5.0000	-19.355%	6	1,382	+20.400%
2026-09-15	6.3000	6.3000	6.2000	6.2000	-16.216%	19	1,383	-2.903%
2026-09-14	6.4500	7.5000	6.4500	7.4000	+27.586%	22	1,382	-18.649%
2026-09-11	6.4000	6.4000	5.7500	5.8000	-6.902%	23	1,369	+3.793%
2026-09-09	6.2300	6.2300	6.2300	6.2300	-4.006%	1	1,365	-3.371%
2026-09-08	6.2000	6.4900	6.0900	6.4900	-7.286%	405	1,340	-7.242%
2026-09-04	8.5000	8.5500	6.9000	7.0000	-24.731%	40	1,377	-14.000%
2026-09-03	9.6000	10.2500	9.3000	9.3000	+33.813%	104	1,377	-35.269%
2026-09-02	6.3800	6.9500	6.3800	6.9500	-9.150%	2	1,332	-13.381%
2026-09-01	7.5500	8.6100	7.5500	7.6500	-19.979%	80	1,331	-21.307%
2026-08-31	9.6000	9.6000	9.5600	9.5600	-16.725%	2	1,331	-37.029%
2026-08-28	9.9800	11.6500	9.9800	11.4800	+26.154%	82	1,329	-47.561%
2026-08-27	8.5000	9.1000	8.1500	9.1000	+25.517%	101	1,346	-33.846%
2026-08-26	7.0500	7.5000	7.0500	7.2500	+8.209%	15	1,342	-16.966%
2026-08-25	6.7000	6.7000	6.7000	6.7000	-1.615%	8	1,343	-10.149%
2026-08-24	7.0000	7.0000	6.7900	6.8100	+3.338%	53	1,347	-11.601%
2026-08-21	6.6400	6.6400	6.5900	6.5900	+1.385%	14	1,349	-8.649%
2026-08-20	6.5000	6.5000	6.5000	6.5000	-1.515%	1	1,349	-7.385%
2026-08-19	6.6000	6.6000	6.6000	6.6000	+1.227%	1	1,349	-8.788%
2026-08-18	6.3500	6.5200	6.3500	6.5200	+4.320%	20	1,349	-7.669%
2026-08-17	6.3000	6.3500	6.2500	6.2500	-30.939%	89	1,349	-3.680%
2026-08-14	9.2500	9.2500	9.0500	9.0500	-4.233%	2	1,276	-33.481%
2026-08-13	9.6000	10.2000	8.6400	9.4500	+8.124%	135	1,275	-36.296%
2026-08-12	9.5500	9.5500	8.7400	8.7400	-22.996%	10	1,166	-31.121%
2026-08-11	11.7000	12.2500	11.3500	11.3500	-14.015%	10	1,175	-46.960%
2026-08-10	13.0500	14.4000	13.0500	13.2000	+2.724%	47	1,172	-54.394%
2026-08-07	13.2200	13.2200	12.8500	12.8500	+3.213%	4	1,171	-53.152%
2026-08-06	11.2700	12.8700	11.2700	12.4500	+16.355%	14	1,171	-51.647%
2026-08-05	11.8800	12.0000	10.6000	10.7000	-16.732%	14	1,165	-43.738%
2026-08-04	11.4000	13.1000	11.4000	12.8500	+16.818%	61	1,163	-53.152%
2026-08-03	10.0000	11.0000	9.2500	11.0000	+74.603%	45	1,156	-45.273%
2026-07-31	5.8500	6.3000	5.3500	6.3000	+12.500%	15	1,157	-4.444%
2026-07-30	4.6000	6.1000	4.6000	5.6000	+86.667%	88	1,156	+7.500%
2026-07-28	3.0000	3.0000	3.0000	3.0000	+2.041%	1	1,162	+100.667%
2026-07-27	2.9700	3.0000	2.9400	2.9400	+7.692%	9	1,163	+104.762%
2026-07-23	2.7200	2.7300	2.7200	2.7300	-19.941%	17	1,163	+120.513%
2026-07-22	3.3700	3.4400	3.3500	3.4100	-15.594%	210	1,146	+76.540%
2026-07-21	3.9500	4.0500	3.9500	4.0400	-4.265%	110	1,156	+49.010%
2026-07-17	4.2200	4.2200	4.2200	4.2200	-1.860%	1	1,155	+42.654%
2026-07-15	4.4000	4.4900	4.2800	4.3000	+7.500%	114	1,155	+40.000%
2026-07-13	4.0000	4.0000	4.0000	4.0000	+23.457%	1	1,143	+50.500%
2026-07-09	3.2400	3.2400	3.2400	3.2400	-7.429%	2	1,143	+85.802%
2026-07-08	3.4000	3.5000	3.4000	3.5000	-18.605%	5	1,143	+72.000%
2026-07-07	4.5600	4.5600	4.1500	4.3000	+3.614%	28	1,143	+40.000%
2026-07-06	4.1200	4.1500	4.1200	4.1500	-7.778%	8	1,143	+45.060%
2026-07-02	4.3000	4.5500	4.3000	4.5000	+25.000%	41	1,155	+33.778%
2026-06-30	3.5000	3.6000	3.5000	3.6000	-7.455%	6	1,155	+67.222%
2026-06-29	4.0500	4.0500	3.8900	3.8900	+12.754%	20	1,155	+54.756%
2026-06-26	3.3500	3.4500	3.3500	3.4500	+22.340%	9	1,135	+74.493%
2026-06-25	3.0000	3.0000	2.8200	2.8200	-10.476%	3	1,137	+113.475%
2026-06-24	3.2100	3.2100	3.1500	3.1500	-7.353%	3	1,136	+91.111%
2026-06-22	3.4000	3.4000	3.4000	3.4000	-15.000%	1	1,136	+77.059%
2026-06-18	3.9000	4.0000	3.9000	4.0000	-1.235%	21	1,127	+50.500%
2026-06-17	4.0500	4.0500	4.0500	4.0500	-19.000%	8	1,127	+48.642%
2026-06-15	5.1000	5.1000	5.0000	5.0000	+11.607%	6	1,127	+20.400%
2026-06-12	4.3500	4.5000	4.3500	4.4800	-7.629%	3	1,126	+34.375%
2026-06-10	5.6000	5.6000	4.8500	4.8500	-5.825%	75	1,126	+24.124%
2026-06-09	5.1500	5.1500	5.1500	5.1500	-16.935%	1	1,089	+16.893%
2026-06-05	7.6500	7.6500	6.2000	6.2000	-28.736%	35	1,089	-2.903%
2026-06-04	8.6500	8.7000	8.6500	8.7000	+8.750%	14	1,090	-30.805%
2026-06-03	8.0500	8.0500	8.0000	8.0000	-20.556%	11	1,086	-24.750%
2026-06-02	10.2400	10.2400	10.0700	10.0700	-22.359%	18	1,092	-40.218%
2026-06-01	12.6500	13.5900	12.1000	12.9700	+32.347%	266	1,083	-53.585%
2026-05-29	8.0100	9.8000	8.0100	9.8000	+56.800%	118	1,071	-38.571%
2026-05-28	6.1000	6.5000	6.1000	6.2500	+27.033%	240	1,088	-3.680%
2026-05-27	5.0800	5.0800	4.9100	4.9200	-5.385%	112	1,039	+22.358%
2026-05-26	5.1100	5.2000	5.0900	5.2000	-2.804%	4	1,041	+15.769%
2026-05-22	5.3500	5.3500	5.3500	5.3500	-5.310%	1	1,043	+12.523%
2026-05-21	5.6500	5.6500	5.6500	5.6500	+13.000%	1	1,043	+6.549%
2026-05-20	5.0000	5.0000	5.0000	5.0000	-11.504%	1	1,043	+20.400%
2026-05-19	5.6500	5.6500	5.6500	5.6500	-0.177%	1	1,042	+6.549%
2026-05-18	5.9800	6.0000	5.6600	5.6600	-4.553%	67	1,042	+6.360%
2026-05-15	5.0000	5.9300	5.0000	5.9300	+28.633%	4	1,042	+1.518%
2026-05-14	4.6100	4.6100	4.6100	4.6100	+13.827%	4	1,002	+30.586%
2026-05-13	3.3500	4.0500	3.3500	4.0500	+1.504%	6	1,009	+48.642%
2026-05-12	3.9900	4.0100	3.9600	3.9900	-4.545%	40	1,009	+50.877%
2026-05-11	4.3000	4.3000	4.1300	4.1800	-7.930%	43	1,009	+44.019%
2026-05-08	4.5400	4.5400	4.5400	4.5400	-13.524%	1	1,005	+32.599%
2026-05-07	5.4000	5.6000	5.2000	5.2500	+22.093%	39	1,004	+14.667%
2026-05-06	3.7500	4.3000	3.7500	4.3000	+11.979%	48	1,001	+40.000%
2026-05-05	3.7900	3.8600	3.7800	3.8400	-22.892%	40	1,019	+56.771%
2026-05-01	4.9800	4.9800	4.9800	4.9800	+24.500%	1	1,019	+20.884%
2026-04-30	4.0000	4.1000	3.7100	4.0000	-41.606%	17	1,019	+50.500%
2026-04-29	7.0000	7.0000	6.8000	6.8500	-6.803%	64	1,017	-12.117%
2026-04-28	7.1200	7.3500	7.1200	7.3500	+0.685%	42	1,006	-18.095%
2026-04-27	7.3000	7.3000	7.3000	7.3000	+8.309%	2	1,026	-17.534%
2026-04-24	6.5000	6.7400	6.5000	6.7400	+10.492%	11	1,028	-10.682%
2026-04-23	6.3000	6.3000	5.9500	6.1000	-12.857%	40	1,028	-1.311%
2026-04-22	6.6600	7.0000	6.6600	7.0000	+13.821%	48	1,033	-14.000%
2026-04-21	6.5000	6.7000	6.1500	6.1500	+9.821%	36	1,014	-2.114%
2026-04-20	5.8000	5.8000	5.5500	5.6000	-8.197%	52	1,024	+7.500%
2026-04-17	6.5000	7.5000	6.1000	6.1000	-2.866%	105	1,002	-1.311%
2026-04-16	6.4500	6.5200	5.8000	6.2800	+7.167%	84	996	-4.140%
2026-04-15	4.6000	5.8600	4.6000	5.8600	+33.182%	361	960	+2.730%
2026-04-14	4.5000	4.5800	4.1300	4.4000	+20.548%	63	954	+36.818%
2026-04-13	3.3000	3.6500	3.3000	3.6500	+53.361%	63	1,002	+64.932%
2026-04-10	1.8000	2.4500	1.8000	2.3800	+23.958%	175	974	+152.941%
2026-04-09	2.1000	2.1000	1.9000	1.9200	-5.419%	79	994	+213.542%
2026-04-08	2.2200	2.2300	2.0300	2.0300	+2.525%	26	947	+196.552%
2026-04-07	2.0000	2.0600	1.9800	1.9800	-6.604%	17	935	+204.040%
2026-04-06	2.1000	2.1200	2.1000	2.1200	+2.913%	6	930	+183.962%
2026-04-02	2.0600	2.0600	2.0600	2.0600	-6.364%	2	923	+192.233%
2026-04-01	2.4100	2.4100	2.2000	2.2000	-0.901%	9	923	+173.636%
2026-03-31	2.2400	2.2500	2.1300	2.2200	+11.558%	18	920	+171.171%
2026-03-27	2.0200	2.0200	1.9900	1.9900	-9.545%	72	918	+202.513%
2026-03-25	2.2400	2.2400	2.2000	2.2000	-9.091%	2	897	+173.636%
2026-03-24	2.4600	2.4600	2.3500	2.4200	-19.333%	141	898	+148.760%
2026-03-23	3.0000	3.0000	3.0000	3.0000	0.000%	2	761	+100.667%
2026-03-20	3.0600	3.1000	2.9900	3.0000	-7.121%	62	759	+100.667%
2026-03-19	3.3500	3.3500	3.2300	3.2300	-9.014%	141	800	+86.378%
2026-03-18	3.7500	3.7500	3.5000	3.5500	-10.127%	23	936	+69.577%
2026-03-17	3.9500	3.9500	3.9500	3.9500	-9.195%	33	934	+52.405%
2026-03-16	4.2300	4.3500	4.2300	4.3500	0.000%	24	937	+38.391%
2026-03-13	4.9000	4.9000	4.3500	4.3500	-15.534%	12	917	+38.391%
2026-03-12	5.1500	5.1500	5.1500	5.1500	0.000%	1	917	+16.893%
2026-03-11	5.8000	5.8000	5.1500	5.1500	-4.630%	21	916	+16.893%
2026-03-10	5.7700	5.7700	5.4000	5.4000	-3.571%	33	916	+11.481%
2026-03-09	6.0500	6.0500	5.6000	5.6000	-15.152%	100	901	+7.500%
2026-03-06	6.9000	6.9000	6.6000	6.6000	-3.650%	15	815	-8.788%
2026-03-05	6.9000	6.9000	6.8000	6.8500	+10.484%	81	817	-12.117%
2026-03-04	6.3000	6.6600	6.0500	6.2000	+13.761%	212	868	-2.903%
2026-03-03	5.4500	5.4500	5.4500	5.4500	+0.926%	11	797	+10.459%
2026-02-27	5.5900	5.5900	5.4000	5.4000	-10.000%	13	795	+11.481%
2026-02-26	6.3400	6.3400	6.0000	6.0000	+42.857%	2	795	+0.333%
2026-02-23	4.3600	4.3600	4.2000	4.2000	-19.231%	170	793	+43.333%
2026-02-19	5.4900	5.4900	5.2000	5.2000	0.000%	21	629	+15.769%
2026-02-17	5.2000	5.2000	5.2000	5.2000	-12.014%	1	629	+15.769%
2026-02-13	5.8100	5.9100	5.8100	5.9100	+4.602%	12	630	+1.861%
2026-02-12	5.6500	5.6500	5.6500	5.6500	-7.529%	10	630	+6.549%
2026-02-11	6.4100	6.4100	6.0500	6.1100	-10.147%	83	630	-1.473%
2026-02-10	7.7400	7.7400	6.8000	6.8000	+2.256%	21	576	-11.471%
2026-02-09	6.5500	6.6500	6.5500	6.6500	+33.000%	2	595	-9.474%
2026-02-06	5.0000	5.0000	5.0000	5.0000	-9.910%	1	595	+20.400%
2026-02-05	5.3500	5.5500	5.0500	5.5500	-14.615%	113	595	+8.468%
2026-02-04	6.6700	6.6700	6.4500	6.5000	+11.111%	12	498	-7.385%
2026-02-03	6.5500	6.5500	5.7500	5.8500	-18.750%	14	497	+2.906%
2026-02-02	7.2000	7.3300	7.2000	7.2000	-10.112%	4	484	-16.389%
2026-01-30	8.3000	8.5800	8.0100	8.0100	-4.643%	11	481	-24.844%
2026-01-29	9.8000	9.8500	7.5600	8.4000	-53.333%	72	481	-28.333%
2026-01-27	16.9500	18.0000	16.9500	18.0000	+15.830%	4	452	-66.556%
2026-01-23	11.3500	15.8000	11.3500	15.5400	+49.855%	5	451	-61.261%
2026-01-22	10.3500	10.4000	10.3500	10.3700	+5.816%	8	448	-41.948%
2026-01-21	9.5500	9.8000	9.5500	9.8000	-12.734%	3	446	-38.571%
2026-01-20	10.6500	11.2300	10.6500	11.2300	-10.304%	3	445	-46.394%
2026-01-15	12.5200	12.5200	12.5200	12.5200	-1.028%	1	446	-51.917%
2026-01-14	13.5500	13.5500	12.6500	12.6500	-19.221%	12	445	-52.411%
2026-01-12	15.8700	15.8700	15.6600	15.6600	+5.455%	4	445	-61.558%
2026-01-09	14.8000	14.8500	14.8000	14.8500	-4.624%	7	449	-59.461%
2026-01-08	15.9500	15.9500	15.5700	15.5700	-13.835%	11	442	-61.336%
2026-01-07	18.0700	18.0700	18.0700	18.0700	+15.096%	2	441	-66.685%
2026-01-06	15.7000	15.7000	15.7000	15.7000	+6.081%	77	439	-61.656%
2026-01-05	14.8000	14.8000	14.8000	14.8000	+0.680%	1	361	-59.324%
2026-01-02	15.9800	15.9800	14.7000	14.7000	-17.230%	2	361	-59.048%
2025-12-31	17.6600	17.7600	17.6600	17.7600	-1.878%	20	361	-66.104%
2025-12-29	18.1500	18.1500	18.1000	18.1000	-5.827%	5	361	-66.740%
2025-12-23	19.2500	19.2500	19.2200	19.2200	-0.415%	6	361	-68.678%
2025-12-22	19.3000	19.3000	19.3000	19.3000	+0.783%	1	356	-68.808%
2025-12-18	19.1500	19.1500	19.1500	19.1500	+4.645%	1	356	-68.564%
2025-12-16	18.2000	18.5000	18.1000	18.3000	+0.826%	10	357	-67.104%
2025-12-15	18.1500	18.1500	18.1500	18.1500	-18.059%	1	351	-66.832%
2025-12-11	22.1500	22.1500	22.1500	22.1500	+8.313%	1	351	-72.822%
2025-12-10	21.3500	21.6000	20.4500	20.4500	-14.435%	39	350	-70.562%
2025-12-09	23.9000	23.9000	23.9000	23.9000	+10.648%	13	324	-74.812%
2025-12-05	21.6000	21.6000	21.6000	21.6000	+2.857%	5	319	-72.130%
2025-12-04	21.0500	21.1500	21.0000	21.0000	-1.869%	14	319	-71.333%
2025-12-03	20.6900	22.0600	20.6900	21.4000	-8.547%	5	310	-71.869%
2025-12-02	23.4000	23.4000	23.4000	23.4000	+14.988%	4	305	-74.274%
2025-11-25	20.3500	20.3500	20.3500	20.3500	+5.714%	1	301	-70.418%
2025-11-24	20.1700	20.1700	19.2500	19.2500	-6.780%	5	300	-68.727%
2025-11-21	20.9000	20.9000	20.1000	20.6500	-14.315%	11	297	-70.847%
2025-11-19	26.0000	26.0000	23.9000	24.1000	-10.906%	8	289	-75.021%
2025-11-18	26.8000	27.1200	26.2000	27.0500	-12.318%	9	281	-77.745%
2025-11-17	30.8500	30.8500	30.8500	30.8500	-2.681%	1	278	-80.486%
2025-11-14	31.7000	31.7000	31.7000	31.7000	+1.603%	1	277	-81.009%
2025-11-13	31.2000	31.2000	31.2000	31.2000	-6.024%	1	276	-80.705%
2025-11-12	33.2000	33.2000	33.2000	33.2000	+16.943%	1	275	-81.867%
2025-11-07	28.2000	28.8000	28.2000	28.3900	-0.734%	22	275	-78.795%
2025-11-06	28.6000	28.6000	28.6000	28.6000	-15.385%	1	273	-78.951%
2025-11-03	33.8000	33.8000	33.8000	33.8000	-6.111%	10	262	-82.189%
2025-10-31	36.0000	36.0000	36.0000	36.0000	-1.639%	1	262	-83.278%
2025-10-30	37.8000	37.8000	36.6000	36.6000	-19.027%	6	262	-83.552%
2025-10-29	45.4000	45.4000	45.2000	45.2000	-4.942%	2	256	-86.681%
2025-10-28	45.6800	47.5500	45.5800	47.5500	+38.954%	256	256	-87.340%
2025-10-22	34.2100	34.3500	34.1900	34.2200	+8.566%	4	2	-82.408%
2025-10-21	31.3300	31.5200	31.3300	31.5200	-4.049%	2	2	-80.901%
2025-10-16	32.7900	32.8500	32.7900	32.8500	-1.499%	2	2	-81.674%
2025-10-15	33.2500	33.3500	33.2500	33.3500	0.000%	2	1	-81.949%