Dark

MSFT20270115C615
MSFT Jan 15 2027 615.00 Call (MSFT270115C00615000)
option OPRA

EOD

Sep 29, 2026

5.36-9.153%(-0.54)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.4000	5.8000	4.9500	5.3600	-9.153%	11	5,749	0.000%
2026-09-28	5.2500	5.9300	5.2500	5.9000	-21.854%	50	5,749	-9.153%
2026-09-25	5.6900	7.5500	5.6900	7.5500	+86.420%	112	5,766	-29.007%
2026-09-24	4.0000	4.1500	3.8200	4.0500	-15.800%	17	5,677	+32.346%
2026-09-23	5.7000	5.7000	4.6000	4.8100	+5.947%	9	5,676	+11.435%
2026-09-22	5.7500	5.7500	4.5200	4.5400	-10.099%	5	5,674	+18.062%
2026-09-21	3.9000	5.0500	3.9000	5.0500	+31.169%	14	5,673	+6.139%
2026-09-18	3.8500	3.8500	3.8500	3.8500	-2.532%	2	5,672	+39.221%
2026-09-16	4.5000	4.5000	3.9500	3.9500	-23.002%	6	5,672	+35.696%
2026-09-15	5.0800	5.1300	5.0500	5.1300	-19.213%	103	5,671	+4.483%
2026-09-14	5.2500	6.3500	5.2500	6.3500	+32.292%	114	5,690	-15.591%
2026-09-11	5.0500	5.1000	4.7500	4.8000	-3.808%	40	5,582	+11.667%
2026-09-10	4.6000	5.0200	4.6000	4.9900	-5.849%	3	5,553	+7.415%
2026-09-09	4.9000	5.3000	4.9000	5.3000	+3.314%	35	5,551	+1.132%
2026-09-08	5.1300	5.1300	5.1300	5.1300	-32.053%	10	5,545	+4.483%
2026-09-03	7.9400	7.9400	7.5500	7.5500	+23.770%	3	5,555	-29.007%
2026-09-01	6.5000	6.5000	6.1000	6.1000	-28.235%	6	5,555	-12.131%
2026-08-31	8.5000	8.5000	8.5000	8.5000	-9.188%	1	5,552	-36.941%
2026-08-28	8.6500	10.1000	8.6500	9.3600	+20.000%	55	5,552	-42.735%
2026-08-27	7.1000	7.8000	7.1000	7.8000	+23.418%	27	5,550	-31.282%
2026-08-26	6.0200	6.3200	6.0200	6.3200	+8.405%	27	5,532	-15.190%
2026-08-24	5.8500	5.8500	5.8000	5.8300	+6.972%	12	5,529	-8.062%
2026-08-21	5.5000	5.5000	5.4500	5.4500	+1.301%	2	5,540	-1.651%
2026-08-20	5.3900	5.5000	5.3800	5.3800	-2.182%	6	5,541	-0.372%
2026-08-19	5.8800	5.9800	5.4500	5.5000	+2.804%	18	5,543	-2.545%
2026-08-17	6.0200	6.0200	5.3500	5.3500	-27.703%	5	5,543	+0.187%
2026-08-14	7.9000	7.9000	7.4000	7.4000	-2.632%	4	5,541	-27.568%
2026-08-13	7.7500	7.7500	7.6000	7.6000	-11.111%	49	5,541	-29.474%
2026-08-12	8.5500	8.5500	8.5500	8.5500	-11.856%	1	5,534	-37.310%
2026-08-11	10.2000	10.7200	9.7000	9.7000	-22.088%	7	5,533	-44.742%
2026-08-10	13.4500	13.4500	12.2000	12.4500	+18.234%	10	5,535	-56.948%
2026-08-07	11.4500	11.4500	10.3000	10.5300	-6.814%	31	5,537	-49.098%
2026-08-06	10.0000	11.3000	9.8500	11.3000	+18.325%	108	5,536	-52.566%
2026-08-05	9.7000	10.3500	9.4000	9.5500	-13.575%	10	5,428	-43.874%
2026-08-04	9.6000	11.5200	9.6000	11.0500	+15.104%	5,299	5,423	-51.493%
2026-08-03	8.4500	9.6000	8.3500	9.6000	+75.503%	58	513	-44.167%
2026-07-31	4.5000	5.4700	4.5000	5.4700	+7.255%	3	490	-2.011%
2026-07-30	5.0300	5.2500	4.6700	5.1000	+106.478%	31	491	+5.098%
2026-07-29	2.5500	2.5700	2.4600	2.4700	-7.143%	90	503	+117.004%
2026-07-27	2.6600	2.6800	2.6300	2.6600	+4.314%	14	506	+101.504%
2026-07-24	2.4900	2.5500	2.4900	2.5500	-23.423%	4	504	+110.196%
2026-07-22	3.3300	3.3300	3.3300	3.3300	-8.011%	1	505	+60.961%
2026-07-20	3.6000	3.6200	3.6000	3.6200	-4.485%	20	506	+48.066%
2026-07-15	3.8500	3.9300	3.7900	3.7900	+11.471%	77	501	+41.425%
2026-07-14	3.1500	3.4000	3.1500	3.4000	-5.817%	3	514	+57.647%
2026-07-13	3.5500	3.6100	3.5500	3.6100	+3.143%	6	515	+48.476%
2026-07-10	3.3500	3.5000	3.2500	3.5000	+12.903%	22	520	+53.143%
2026-07-09	2.9000	3.1000	2.9000	3.1000	-2.821%	4	520	+72.903%
2026-07-08	3.1900	3.1900	3.1900	3.1900	-18.205%	1	519	+68.025%
2026-07-07	4.0500	4.0500	3.8500	3.9000	+4.000%	13	519	+37.436%
2026-07-06	3.7500	3.7500	3.7000	3.7500	-3.846%	4	520	+42.933%
2026-07-01	4.0100	4.0300	3.9000	3.9000	+22.642%	153	520	+37.436%
2026-06-30	3.1500	3.1900	3.1500	3.1800	-2.154%	3	514	+68.553%
2026-06-29	3.1800	3.2500	3.1800	3.2500	-1.515%	4	512	+64.923%
2026-06-26	3.3000	3.3000	3.3000	3.3000	+26.923%	5	513	+62.424%
2026-06-25	2.4300	2.7900	2.4300	2.6000	-18.239%	9	513	+106.154%
2026-06-23	3.6000	3.6000	3.1800	3.1800	-3.636%	186	516	+68.553%
2026-06-22	3.7800	3.8000	3.3000	3.3000	-13.158%	14	495	+62.424%
2026-06-18	4.0500	4.0500	3.7100	3.8000	+7.955%	9	494	+41.053%
2026-06-17	3.8300	3.8300	3.4600	3.5200	-17.176%	7	494	+52.273%
2026-06-16	4.2500	4.2500	4.2500	4.2500	-10.526%	3	494	+26.118%
2026-06-15	4.9900	4.9900	4.7500	4.7500	+20.253%	5	493	+12.842%
2026-06-11	3.9000	3.9500	3.9000	3.9500	-10.227%	16	488	+35.696%
2026-06-10	4.9500	4.9500	4.4000	4.4000	-31.889%	88	504	+21.818%
2026-06-05	6.4500	6.4600	6.4500	6.4600	-9.270%	16	470	-17.028%
2026-06-04	7.9500	7.9500	7.1200	7.1200	-1.521%	245	471	-24.719%
2026-06-03	8.2100	8.2800	7.2300	7.2300	-24.688%	23	475	-25.864%
2026-06-02	9.7000	9.7000	9.6000	9.6000	-22.705%	5	467	-44.167%
2026-06-01	11.0000	12.8100	11.0000	12.4200	+54.286%	29	466	-56.844%
2026-05-29	6.9400	8.3800	6.9400	8.0500	+60.359%	52	443	-33.416%
2026-05-28	4.8500	5.0300	4.8500	5.0200	+9.368%	12	449	+6.773%
2026-05-26	4.5700	4.6400	4.5600	4.5900	-7.273%	80	458	+16.776%
2026-05-21	5.0000	5.1200	4.9300	4.9500	+7.609%	40	461	+8.283%
2026-05-20	4.5500	4.6000	4.5500	4.6000	-0.648%	10	461	+16.522%
2026-05-19	4.6300	4.6300	4.6300	4.6300	+32.286%	3	466	+15.767%
2026-05-14	3.5000	3.5000	3.5000	3.5000	-2.778%	5	466	+53.143%
2026-05-13	3.4900	3.6900	3.4900	3.6000	+1.124%	43	465	+48.889%
2026-05-12	3.7100	3.7100	3.5400	3.5600	-6.316%	45	465	+50.562%
2026-05-11	3.6600	3.8000	3.6600	3.8000	-4.040%	6	465	+41.053%
2026-05-08	4.1900	4.1900	3.9400	3.9600	-14.100%	41	461	+35.354%
2026-05-07	4.6000	4.7000	4.6000	4.6100	+22.281%	23	460	+16.269%
2026-05-06	3.4300	3.7700	3.4300	3.7700	+2.168%	31	441	+42.175%
2026-05-04	3.7200	3.7200	3.6000	3.6900	-10.000%	3	421	+45.257%
2026-05-01	4.2000	4.2900	4.1000	4.1000	+17.143%	5	424	+30.732%
2026-04-30	3.4700	3.6300	3.4700	3.5000	-41.667%	7	424	+53.143%
2026-04-29	6.0500	6.0500	6.0000	6.0000	-12.023%	21	429	-10.667%
2026-04-28	6.3000	6.8200	6.3000	6.8200	+8.254%	4	420	-21.408%
2026-04-27	6.2900	6.3200	6.2900	6.3000	+6.061%	4	418	-14.921%
2026-04-24	5.8000	5.9400	5.8000	5.9400	+21.472%	27	421	-9.764%
2026-04-23	4.8900	4.8900	4.8900	4.8900	-21.760%	1	417	+9.611%
2026-04-22	6.2500	6.2500	6.2500	6.2500	+9.649%	7	416	-14.240%
2026-04-21	5.7000	5.7000	5.7000	5.7000	+12.871%	1	409	-5.965%
2026-04-20	5.0500	5.0500	5.0500	5.0500	-19.841%	1	409	+6.139%
2026-04-17	6.0500	6.5500	6.0500	6.3000	+10.526%	11	409	-14.921%
2026-04-16	5.7000	5.7000	5.7000	5.7000	+5.166%	1	407	-5.965%
2026-04-15	5.0600	5.4200	4.9500	5.4200	+44.533%	8	408	-1.107%
2026-04-14	4.3100	4.3100	3.7500	3.7500	+17.188%	31	408	+42.933%
2026-04-13	3.2000	3.2000	3.2000	3.2000	+66.667%	2	397	+67.500%
2026-04-08	1.9400	1.9400	1.9200	1.9200	+2.128%	2	397	+179.167%
2026-04-02	1.7600	1.8800	1.7600	1.8800	-1.571%	6	397	+185.106%
2026-03-31	1.9100	1.9100	1.9100	1.9100	+0.526%	1	397	+180.628%
2026-03-30	1.9000	1.9000	1.9000	1.9000	+4.396%	1	397	+182.105%
2026-03-27	1.8500	1.8500	1.8200	1.8200	-7.614%	2	396	+194.505%
2026-03-26	2.0400	2.0400	1.9700	1.9700	-37.460%	10	395	+172.081%
2026-03-18	3.1500	3.1500	3.1500	3.1500	-30.155%	1	390	+70.159%
2026-03-12	4.5100	4.5100	4.5100	4.5100	-10.693%	1	390	+18.847%
2026-03-10	4.9500	5.0600	4.7900	5.0500	-15.833%	88	390	+6.139%
2026-03-06	6.0000	6.0000	6.0000	6.0000	-1.639%	4	320	-10.667%
2026-03-05	5.7000	6.1000	5.7000	6.1000	+10.909%	2	320	-12.131%
2026-03-04	5.6900	5.6900	5.2500	5.5000	-1.079%	5	319	-2.545%
2026-03-03	5.1000	5.5600	5.0000	5.5600	+7.961%	6	316	-3.597%
2026-03-02	5.1500	5.1500	5.1500	5.1500	+4.040%	1	316	+4.078%
2026-02-27	4.9500	4.9500	4.9500	4.9500	-14.655%	1	316	+8.283%
2026-02-26	5.8000	5.8000	5.8000	5.8000	+16.000%	1	315	-7.586%
2026-02-25	5.0000	5.0000	5.0000	5.0000	+16.279%	1	316	+7.200%
2026-02-24	3.9500	4.3000	3.9500	4.3000	-5.495%	3	316	+24.651%
2026-02-20	4.5600	4.6500	4.5500	4.5500	-16.514%	28	315	+17.802%
2026-02-11	5.4500	5.4500	5.4500	5.4500	-23.239%	1	332	-1.651%
2026-02-10	7.2000	7.2000	7.1000	7.1000	+46.392%	3	332	-24.507%
2026-02-05	4.6900	4.8500	4.6000	4.8500	-16.379%	201	334	+10.515%
2026-02-04	5.4500	5.8300	5.4500	5.8000	+1.754%	8	135	-7.586%
2026-02-03	5.9500	5.9500	5.7000	5.7000	-23.077%	2	134	-5.965%
2026-01-30	7.4100	7.4100	7.4100	7.4100	-9.964%	1	134	-27.665%
2026-01-29	8.7500	8.7500	6.8000	8.2300	-47.412%	45	133	-34.872%
2026-01-27	15.6500	15.6500	15.6500	15.6500	+10.134%	1	117	-65.751%
2026-01-26	14.2100	14.2100	14.2100	14.2100	+7.003%	5	116	-62.280%
2026-01-23	13.2800	13.2800	13.2800	13.2800	+32.139%	2	111	-59.639%
2026-01-22	10.0500	10.0500	10.0500	10.0500	+12.040%	1	109	-46.667%
2026-01-21	8.9000	8.9700	8.5000	8.9700	-10.300%	3	108	-40.245%
2026-01-20	10.0200	10.0200	10.0000	10.0000	-10.873%	6	109	-46.400%
2026-01-16	11.2200	11.2200	11.2200	11.2200	-0.883%	3	103	-52.228%
2026-01-15	11.3200	11.3200	11.3200	11.3200	-10.514%	1	103	-52.650%
2026-01-13	12.6500	12.6500	12.6500	12.6500	-9.319%	1	103	-57.628%
2026-01-09	13.2500	13.9500	13.2500	13.9500	-2.105%	5	102	-61.577%
2026-01-08	14.2500	14.2500	14.2500	14.2500	-9.236%	1	99	-62.386%
2026-01-07	15.7000	15.7000	15.7000	15.7000	+0.319%	3	98	-65.860%
2025-12-31	15.7500	15.7500	15.6500	15.6500	-7.778%	4	101	-65.751%
2025-12-26	16.9900	16.9900	16.9700	16.9700	+1.617%	10	101	-68.415%
2025-12-24	16.7000	16.7000	16.7000	16.7000	-4.023%	2	93	-67.904%
2025-12-22	17.4000	17.4000	17.4000	17.4000	-0.855%	1	92	-69.195%
2025-12-19	17.5500	17.5500	17.5500	17.5500	+6.042%	2	92	-69.459%
2025-12-16	16.6500	16.6500	16.5500	16.5500	-11.260%	6	90	-67.613%
2025-12-10	18.6500	18.6500	18.6500	18.6500	-4.113%	2	88	-71.260%
2025-12-03	19.6500	19.6500	19.1500	19.4500	-6.084%	3	88	-72.442%
2025-12-01	20.7100	20.7100	20.7100	20.7100	+19.023%	1	85	-74.119%
2025-11-24	17.6200	17.7800	17.3000	17.4000	-3.280%	87	86	-69.195%
2025-11-21	19.8500	19.8500	17.9900	17.9900	-13.923%	9	112	-70.206%
2025-11-20	21.6500	21.6500	20.9000	20.9000	-4.784%	3	106	-74.354%
2025-11-19	22.3500	22.7500	21.9000	21.9500	-13.854%	6	104	-75.581%
2025-11-18	23.8900	25.4800	23.8900	25.4800	-8.345%	10	98	-78.964%
2025-11-13	30.3000	30.3000	27.8000	27.8000	+1.944%	2	97	-80.719%
2025-11-11	27.2700	27.2700	27.2700	27.2700	+5.087%	1	97	-80.345%
2025-11-07	25.9500	25.9500	25.9500	25.9500	-8.787%	1	97	-79.345%
2025-11-06	28.4500	28.4500	28.4500	28.4500	-4.849%	1	97	-81.160%
2025-11-04	29.0000	29.9000	29.0000	29.9000	-6.270%	3	96	-82.074%
2025-11-03	31.9000	31.9000	31.9000	31.9000	-5.060%	1	92	-83.197%
2025-10-31	33.6000	33.6000	33.6000	33.6000	-2.041%	1	92	-84.048%
2025-10-30	35.9000	37.0000	34.3000	34.3000	-18.060%	4	91	-84.373%
2025-10-29	41.8000	41.8600	41.8000	41.8600	-3.969%	2	88	-87.195%
2025-10-28	42.3800	43.6000	42.3800	43.5900	+25.439%	13	86	-87.704%
2025-10-27	34.7500	34.7500	34.7500	34.7500	+20.870%	1	86	-84.576%
2025-10-21	28.6400	28.7500	28.6400	28.7500	-2.773%	2	86	-81.357%
2025-10-20	29.4900	30.2000	29.4400	29.5700	+3.718%	121	86	-81.874%
2025-10-16	29.7800	29.9100	28.5100	28.5100	-7.043%	6	6	-81.200%
2025-10-15	30.4200	30.6700	30.4200	30.6700	+2.816%	4	2	-82.524%
2025-10-14	29.7000	29.8300	29.7000	29.8300	0.000%	2	1	-82.032%