Dark

MSFT20270115C625
MSFT Jan 15 2027 625.00 Call (MSFT270115C00625000)
option OPRA

EOD

Sep 28, 2026

4.90-16.239%(-0.95)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.8500	5.1000	4.4600	4.9000	-16.239%	22	52,501	0.000%
2026-09-25	4.5200	6.5000	4.5200	5.8500	+80.000%	231	52,495	-16.239%
2026-09-24	3.3000	3.4000	3.0500	3.2500	-19.753%	7	52,566	+50.769%
2026-09-23	4.5500	4.5500	3.7500	4.0500	+6.299%	409	52,572	+20.988%
2026-09-22	4.3000	4.3000	3.6000	3.8100	-11.395%	53	52,866	+28.609%
2026-09-21	3.3500	4.3000	3.0700	4.3000	+40.984%	50	52,862	+13.953%
2026-09-18	3.3500	3.3500	3.0500	3.0500	-13.598%	87	52,839	+60.656%
2026-09-17	3.8600	3.8600	3.5300	3.5300	+3.824%	104	52,758	+38.810%
2026-09-16	3.7500	3.7500	3.3000	3.4000	-15.000%	50	52,782	+44.118%
2026-09-15	4.3000	4.5500	4.0000	4.0000	-16.667%	32	52,769	+22.500%
2026-09-14	4.0800	5.2500	4.0800	4.8000	+21.519%	71	52,744	+2.083%
2026-09-11	4.7500	4.7500	3.9500	3.9500	-7.059%	169	52,748	+24.051%
2026-09-10	3.8000	4.4000	3.8000	4.2500	+1.190%	1,025	52,673	+15.294%
2026-09-09	4.3500	4.5000	4.2000	4.2000	-4.110%	34	52,510	+16.667%
2026-09-08	4.4000	4.5000	4.1500	4.3800	-12.400%	89	52,503	+11.872%
2026-09-04	6.4000	6.4000	4.8500	5.0000	-23.664%	82	52,462	-2.000%
2026-09-03	6.6400	7.2500	6.5300	6.5500	+40.860%	137	52,462	-25.191%
2026-09-02	5.2200	5.2200	4.4500	4.6500	-14.679%	21	52,478	+5.376%
2026-09-01	5.5500	6.3000	5.3500	5.4500	-21.583%	13	52,481	-10.092%
2026-08-31	7.1600	7.1600	6.8000	6.9500	-13.125%	18	52,477	-29.496%
2026-08-28	6.7200	8.5500	6.7200	8.0000	+26.183%	89	52,480	-38.750%
2026-08-27	5.0000	6.5000	4.9800	6.3400	+21.923%	688	52,480	-22.713%
2026-08-26	5.5000	5.5000	5.1300	5.2000	-6.306%	310	52,018	-5.769%
2026-08-25	4.6000	5.5500	4.6000	5.5500	+14.198%	255	51,807	-11.712%
2026-08-24	4.7500	5.0500	4.7500	4.8600	+21.500%	95	51,804	+0.823%
2026-08-21	4.4500	4.8500	4.0000	4.0000	-9.910%	131	51,843	+22.500%
2026-08-20	4.3500	4.7000	4.2500	4.4400	-4.516%	24	51,841	+10.360%
2026-08-19	4.8000	5.0500	4.6100	4.6500	0.000%	131	51,833	+5.376%
2026-08-18	4.7000	4.9000	4.6000	4.6500	-1.064%	15	51,840	+5.376%
2026-08-17	5.6000	5.6000	4.4500	4.7000	-25.397%	190	51,838	+4.255%
2026-08-14	6.7000	6.9500	6.2900	6.3000	-5.689%	5	51,864	-22.222%
2026-08-13	7.3000	7.3000	6.1500	6.6800	+1.212%	186	51,862	-26.647%
2026-08-12	8.0500	8.0500	6.4000	6.6000	-24.829%	107	51,827	-25.758%
2026-08-11	9.1500	9.1500	8.5000	8.7800	-6.096%	97	51,831	-44.191%
2026-08-10	10.0000	11.5000	9.3500	9.3500	-0.532%	301	51,843	-47.594%
2026-08-07	9.8000	10.2000	9.0800	9.4000	-5.242%	115	51,870	-47.872%
2026-08-06	8.3000	10.0200	8.3000	9.9200	+18.802%	73	51,844	-50.605%
2026-08-05	9.6000	9.6000	7.9500	8.3500	-12.565%	789	51,861	-41.317%
2026-08-04	7.2500	10.1000	7.2500	9.5500	+19.375%	155	51,776	-48.691%
2026-08-03	5.1000	8.3500	5.1000	8.0000	+72.043%	1,019	51,847	-38.750%
2026-07-31	4.5500	4.8000	3.6500	4.6500	+4.494%	175	52,320	+5.376%
2026-07-30	4.0000	4.7300	3.3500	4.4500	+129.381%	803	52,237	+10.112%
2026-07-29	2.2700	2.3500	1.9000	1.9400	-14.537%	65	52,435	+152.577%
2026-07-28	2.5400	2.5700	2.1500	2.2700	+0.889%	61	52,434	+115.859%
2026-07-27	2.3000	2.3900	2.2200	2.2500	-0.442%	16	52,415	+117.778%
2026-07-24	2.2300	2.3000	2.1900	2.2600	+3.670%	11	52,404	+116.814%
2026-07-23	2.8300	2.8300	2.1000	2.1800	-22.695%	49	52,408	+124.771%
2026-07-22	2.7900	2.8200	2.6400	2.8200	-15.821%	41	52,377	+73.759%
2026-07-20	3.0000	3.5500	2.9800	3.3500	-4.286%	44	52,369	+46.269%
2026-07-17	3.1500	3.5000	3.1500	3.5000	-11.392%	20	52,369	+40.000%
2026-07-16	3.4000	3.9700	3.4000	3.9500	+14.826%	101	52,361	+24.051%
2026-07-15	2.9800	3.5600	2.9800	3.4400	+20.702%	23	52,379	+42.442%
2026-07-14	2.8000	3.0100	2.7000	2.8500	-13.636%	8	52,382	+71.930%
2026-07-13	3.2500	3.3100	3.0800	3.3000	+6.452%	54	52,388	+48.485%
2026-07-10	3.2000	3.2000	2.9900	3.1000	+11.511%	12	52,392	+58.065%
2026-07-09	2.6000	2.7800	2.6000	2.7800	-3.136%	24	52,391	+76.259%
2026-07-08	2.8600	2.8700	2.8200	2.8700	-11.692%	4	52,386	+70.732%
2026-07-07	3.8200	3.8200	3.1500	3.2500	-7.143%	95	52,382	+50.769%
2026-07-06	2.7500	3.5000	2.7500	3.5000	-9.091%	53	52,387	+40.000%
2026-07-02	3.5600	4.0000	3.5600	3.8500	+11.594%	88	52,406	+27.273%
2026-07-01	3.3200	3.8300	3.0500	3.4500	+18.151%	129	52,406	+42.029%
2026-06-30	3.0200	3.1000	2.8000	2.9200	+0.690%	128	52,448	+67.808%
2026-06-29	3.3600	3.5000	2.9000	2.9000	-2.027%	83	52,442	+68.966%
2026-06-26	2.4000	3.0500	2.4000	2.9600	+22.822%	201	52,442	+65.541%
2026-06-25	2.5000	2.7200	2.1700	2.4100	-9.057%	166	52,404	+103.320%
2026-06-24	2.8200	2.9400	2.6500	2.6500	-8.621%	38	52,405	+84.906%
2026-06-23	3.3000	3.3000	2.9000	2.9000	-6.452%	22	52,421	+68.966%
2026-06-22	3.3000	3.7000	2.9000	3.1000	-10.145%	84	52,417	+58.065%
2026-06-18	3.3000	3.5500	3.2200	3.4500	+6.154%	19	52,283	+42.029%
2026-06-17	3.6000	3.7000	3.1500	3.2500	-16.237%	83	52,283	+50.769%
2026-06-16	4.1100	4.1100	3.8800	3.8800	-9.767%	65	52,283	+26.289%
2026-06-15	4.8500	4.8500	4.2200	4.3000	+8.312%	50	52,313	+13.953%
2026-06-12	3.7500	4.0000	3.5000	3.9700	-3.171%	78	52,334	+23.426%
2026-06-11	3.8000	4.1000	3.4000	4.1000	+5.943%	160	52,291	+19.512%
2026-06-10	4.3000	4.5000	3.8700	3.8700	-10.829%	89	52,280	+26.615%
2026-06-09	4.9500	5.2000	4.1000	4.3400	-14.902%	201	52,275	+12.903%
2026-06-08	5.2400	5.2400	4.8000	5.1000	-4.673%	73	52,263	-3.922%
2026-06-05	6.4700	6.5000	5.0500	5.3500	-18.321%	115	52,241	-8.411%
2026-06-04	7.1500	7.3300	6.4000	6.5500	-5.755%	80	52,269	-25.191%
2026-06-03	7.6500	7.6500	6.3000	6.9500	-15.758%	193	52,232	-29.496%
2026-06-02	9.9000	9.9000	8.2500	8.2500	-26.991%	133	52,209	-40.606%
2026-06-01	10.2000	11.7500	9.7000	11.3000	+41.250%	527	52,203	-56.637%
2026-05-29	6.0000	8.0500	5.8400	8.0000	+58.416%	567	52,157	-38.750%
2026-05-28	4.0500	5.8000	4.0500	5.0500	+23.171%	368	52,152	-2.970%
2026-05-27	4.1100	4.2500	3.9500	4.1000	-2.381%	99	52,153	+19.512%
2026-05-26	4.1600	4.3500	4.0300	4.2000	-3.448%	58	52,157	+16.667%
2026-05-22	4.6000	4.9500	4.3300	4.3500	-4.185%	50	52,158	+12.644%
2026-05-21	4.5000	4.6000	4.4300	4.5400	-0.220%	106	52,127	+7.930%
2026-05-20	4.0000	4.5500	4.0000	4.5500	+8.333%	112	52,127	+7.692%
2026-05-19	4.9500	5.2700	4.2000	4.2000	-8.696%	26	52,189	+16.667%
2026-05-18	4.4200	5.1500	4.2600	4.6000	+2.222%	144	52,189	+6.522%
2026-05-15	4.0000	5.1500	4.0000	4.5000	+16.883%	291	52,189	+8.889%
2026-05-14	3.3500	3.8500	3.2700	3.8500	+14.925%	126	52,271	+27.273%
2026-05-13	2.8900	3.3500	2.8900	3.3500	+4.688%	77	52,221	+46.269%
2026-05-12	3.3500	3.3500	3.1000	3.2000	-5.882%	110	52,221	+53.125%
2026-05-11	3.1500	3.5000	3.0000	3.4000	-2.857%	137	52,221	+44.118%
2026-05-08	3.6700	3.7000	3.4600	3.5000	-11.392%	74	52,180	+40.000%
2026-05-07	3.8000	4.4000	3.7800	3.9500	+20.061%	92	52,169	+24.051%
2026-05-06	2.9600	3.3500	2.9000	3.2900	+4.444%	81	52,160	+48.936%
2026-05-05	3.2500	3.2500	2.9600	3.1500	-3.077%	262	52,173	+55.556%
2026-05-04	3.6000	3.9000	3.2500	3.2500	-15.584%	285	52,306	+50.769%
2026-05-01	3.7500	4.0000	3.5500	3.8500	+8.451%	102	52,267	+27.273%
2026-04-30	3.7600	4.0500	2.8500	3.5500	-33.145%	414	52,267	+38.028%
2026-04-29	5.6500	5.8700	5.3100	5.3100	-14.078%	68	51,949	-7.721%
2026-04-28	5.7200	6.1900	5.5000	6.1800	+5.641%	104	51,982	-20.712%
2026-04-27	5.2500	5.9000	5.0000	5.8500	+6.364%	283	52,037	-16.239%
2026-04-24	4.7500	5.5000	4.7500	5.5000	+23.596%	329	52,094	-10.909%
2026-04-23	4.9300	5.1000	4.3500	4.4500	-20.959%	102	52,090	+10.112%
2026-04-22	4.9000	5.7700	4.9000	5.6300	+14.898%	38	52,034	-12.966%
2026-04-21	4.6500	5.5000	4.5000	4.9000	+10.112%	149	52,027	0.000%
2026-04-20	4.8600	5.0000	4.2500	4.4500	-11.000%	127	52,027	+10.112%
2026-04-17	5.5000	6.1500	4.9000	5.0000	-1.961%	700	52,053	-2.000%
2026-04-16	5.3500	5.3500	4.6500	5.1000	+8.511%	438	52,268	-3.922%
2026-04-15	4.0000	4.9000	3.8600	4.7000	+33.144%	649	52,401	+4.255%
2026-04-14	3.2500	4.0500	3.2500	3.5300	+15.738%	529	52,751	+38.810%
2026-04-13	2.0500	3.0500	2.0500	3.0500	+53.266%	794	53,062	+60.656%
2026-04-10	1.7800	2.0000	1.7000	1.9900	+8.743%	311	53,451	+146.231%
2026-04-09	1.6000	1.8300	1.5200	1.8300	+4.571%	261	53,528	+167.760%
2026-04-08	2.0000	2.0000	1.6100	1.7500	+10.759%	123	53,474	+180.000%
2026-04-07	1.6500	1.7000	1.5500	1.5800	-6.509%	280	53,455	+210.127%
2026-04-06	1.8000	1.8000	1.6500	1.6900	-3.977%	193	53,433	+189.941%
2026-04-02	1.7000	1.8000	1.6300	1.7600	-2.222%	129	53,320	+178.409%
2026-04-01	2.0000	2.0000	1.7700	1.8000	-1.639%	79	53,320	+172.222%
2026-03-31	1.7500	1.8400	1.7000	1.8300	+9.581%	118	53,314	+167.760%
2026-03-30	1.6000	1.7200	1.5000	1.6700	+6.369%	164	53,323	+193.413%
2026-03-27	1.6200	1.7500	1.5500	1.5700	-5.988%	296	53,303	+212.102%
2026-03-26	1.8600	1.9200	1.6700	1.6700	-6.180%	275	53,122	+193.413%
2026-03-25	2.1400	2.1400	1.7500	1.7800	-6.316%	68	53,168	+175.281%
2026-03-24	2.1000	2.1000	1.8300	1.9000	-12.844%	458	53,146	+157.895%
2026-03-23	2.5500	2.5500	2.1500	2.1800	-9.167%	205	53,089	+124.771%
2026-03-20	2.5000	2.5700	2.3500	2.4000	-9.434%	205	53,108	+104.167%
2026-03-19	2.7500	2.8400	2.5300	2.6500	-6.690%	311	53,064	+84.906%
2026-03-18	3.0000	3.1000	2.8000	2.8400	-7.492%	271	53,025	+72.535%
2026-03-17	3.5000	3.5500	3.0000	3.0700	-11.014%	330	52,999	+59.609%
2026-03-16	3.4500	3.5000	3.2500	3.4500	0.000%	794	53,065	+42.029%
2026-03-13	3.8000	3.9500	3.4000	3.4500	-11.990%	736	52,362	+42.029%
2026-03-12	4.1300	4.3000	3.9200	3.9200	-3.210%	150	52,530	+25.000%
2026-03-11	4.4500	4.6000	3.9500	4.0500	-5.814%	553	52,527	+20.988%
2026-03-10	4.4500	4.7000	4.2000	4.3000	-9.853%	1,130	102,404	+13.953%
2026-03-09	4.9000	4.9000	4.4500	4.7700	-8.092%	109	101,510	+2.725%
2026-03-06	5.4500	5.8400	5.0500	5.1900	-4.771%	239	101,551	-5.588%
2026-03-05	4.9500	5.6000	4.8500	5.4500	+11.224%	363	101,523	-10.092%
2026-03-04	4.9500	5.5200	4.7400	4.9000	-6.667%	1,121	101,570	0.000%
2026-03-03	4.9500	5.3000	4.9500	5.2500	+17.978%	100,932	100,788	-6.667%
2026-02-25	4.0500	4.5300	4.0500	4.4500	+26.781%	4	328	+10.112%
2026-02-23	3.5100	3.5100	3.5100	3.5100	-18.372%	1	328	+39.601%
2026-02-19	4.3200	4.3200	4.3000	4.3000	+0.703%	14	328	+13.953%
2026-02-18	4.2100	4.2700	4.2100	4.2700	-8.172%	27	330	+14.754%
2026-02-12	4.6500	4.6500	4.6500	4.6500	-6.439%	1	337	+5.376%
2026-02-11	4.9700	4.9700	4.9700	4.9700	-10.450%	1	337	-1.408%
2026-02-10	6.4800	6.5200	5.5500	5.5500	+2.778%	118	337	-11.712%
2026-02-09	4.9500	5.4000	4.9500	5.4000	+17.391%	28	313	-9.259%
2026-02-06	4.3000	4.6400	4.0300	4.6000	+10.843%	8	288	+6.522%
2026-02-05	4.4500	4.5000	4.1500	4.1500	-25.627%	3	288	+18.072%
2026-02-04	5.5000	5.5800	5.2000	5.5800	+16.250%	7	288	-12.186%
2026-02-03	5.0200	5.0200	4.7500	4.8000	-16.230%	26	288	+2.083%
2026-02-02	6.4000	6.5000	5.7300	5.7300	-19.522%	44	312	-14.485%
2026-01-30	7.1200	7.1200	7.1200	7.1200	+15.772%	2	290	-31.180%
2026-01-29	6.1500	6.1500	6.1500	6.1500	-57.586%	2	292	-20.325%
2026-01-27	13.9000	14.5000	13.9000	14.5000	+14.263%	4	292	-66.207%
2026-01-26	12.6900	12.6900	12.6900	12.6900	+0.714%	1	288	-61.387%
2026-01-23	12.5200	12.6000	12.5200	12.6000	+36.957%	2	289	-61.111%
2026-01-22	9.2000	9.2000	9.2000	9.2000	+21.854%	1	291	-46.739%
2026-01-21	7.5500	7.5500	7.5500	7.5500	-14.205%	1	292	-35.099%
2026-01-20	8.7700	8.9500	8.7000	8.8000	-10.204%	5	291	-44.318%
2026-01-16	10.2200	10.4000	9.8000	9.8000	-2.000%	7	288	-50.000%
2026-01-15	10.0500	10.0500	10.0000	10.0000	-10.314%	4	288	-51.000%
2026-01-13	11.4300	11.4300	10.7000	11.1500	-9.054%	25	288	-56.054%
2026-01-12	12.2500	12.2600	12.2300	12.2600	-2.698%	17	307	-60.033%
2026-01-09	11.8500	12.6000	11.8500	12.6000	-0.395%	33	290	-61.111%
2026-01-08	12.6000	12.6500	12.5000	12.6500	-12.031%	3	286	-61.265%
2026-01-07	13.7500	14.3800	13.7500	14.3800	+21.864%	4	287	-65.925%
2026-01-05	12.2000	12.2000	11.8000	11.8000	-16.312%	6	286	-58.475%
2025-12-31	14.2500	14.2500	14.0100	14.1000	-5.686%	10	286	-65.248%
2025-12-30	14.9500	14.9500	14.9500	14.9500	-2.922%	1	286	-67.224%
2025-12-23	15.4000	15.4000	15.4000	15.4000	-0.452%	5	287	-68.182%
2025-12-22	15.4500	15.4700	15.4500	15.4700	-3.009%	2	287	-68.326%
2025-12-19	16.1500	16.1500	15.9500	15.9500	+7.770%	4	287	-69.279%
2025-12-17	14.8500	14.8500	14.8000	14.8000	0.000%	5	289	-66.892%
2025-12-16	15.0000	15.0000	14.8000	14.8000	-12.426%	8	284	-66.892%
2025-12-10	17.4500	17.4500	16.8500	16.9000	-4.789%	70	276	-71.006%
2025-12-03	17.9000	17.9000	17.5500	17.7500	-5.485%	3	214	-72.394%
2025-12-02	18.7800	18.7800	18.7800	18.7800	-1.158%	1	212	-73.908%
2025-12-01	19.0000	19.0000	19.0000	19.0000	-0.524%	3	211	-74.211%
2025-11-26	18.3100	19.1000	18.3100	19.1000	+14.715%	3	207	-74.346%
2025-11-25	14.9100	16.6500	14.9100	16.6500	-0.893%	6	207	-70.571%
2025-11-21	17.1000	17.1000	16.5000	16.8000	-18.049%	9	201	-70.833%
2025-11-20	20.5000	20.5000	20.5000	20.5000	+2.757%	4	202	-76.098%
2025-11-19	22.9000	22.9000	19.8500	19.9500	-12.996%	7	206	-75.439%
2025-11-18	23.3000	23.3000	21.7000	22.9300	-12.979%	14	202	-78.631%
2025-11-14	24.9200	26.3500	24.9200	26.3500	+3.333%	53	189	-81.404%
2025-11-13	27.3000	27.3000	25.5000	25.5000	-4.207%	5	143	-80.784%
2025-11-12	24.7700	26.6200	24.6600	26.6200	+3.298%	3	139	-81.593%
2025-11-10	25.7000	25.7700	25.7000	25.7700	+8.277%	2	137	-80.986%
2025-11-07	23.8000	23.8000	23.8000	23.8000	-0.210%	1	135	-79.412%
2025-11-06	23.8500	23.8500	23.8500	23.8500	-10.000%	6	134	-79.455%
2025-11-05	26.5000	26.5000	26.5000	26.5000	-10.804%	21	128	-81.509%
2025-10-31	29.6200	29.7100	29.6100	29.7100	-3.288%	5	110	-83.507%
2025-10-30	33.8400	33.8500	30.7200	30.7200	-23.200%	14	107	-84.049%
2025-10-29	38.5500	40.0000	38.5500	40.0000	-1.599%	4	97	-87.750%
2025-10-28	39.6000	40.6500	39.4500	40.6500	+22.440%	14	95	-87.946%
2025-10-27	33.2000	33.2000	33.2000	33.2000	+10.372%	1	81	-85.241%
2025-10-24	30.1000	30.1000	30.0800	30.0800	-0.759%	2	81	-83.710%
2025-10-23	30.5000	30.5000	30.2800	30.3100	+10.985%	11	81	-83.834%
2025-10-21	27.3100	27.3100	27.3100	27.3100	-0.328%	19	77	-82.058%
2025-10-16	27.4000	27.4000	27.4000	27.4000	+0.735%	3	58	-82.117%
2025-10-15	27.9900	28.0800	27.2000	27.2000	-0.147%	7	58	-81.985%
2025-10-14	27.0000	27.2400	27.0000	27.2400	+0.702%	2	53	-82.012%
2025-10-13	27.2300	27.2300	27.0500	27.0500	0.000%	53	53	-81.885%