Dark

MSFT20270115C635
MSFT Jan 15 2027 635.00 Call (MSFT270115C00635000)
option OPRA

EOD

Sep 29, 2026

3.55-7.792%(-0.30)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.4500	4.0000	3.4500	3.5500	-7.792%	7	397	0.000%
2026-09-28	3.8000	3.8500	3.8000	3.8500	-23.762%	2	392	-7.792%
2026-09-25	5.0000	5.1000	4.8900	5.0500	+82.310%	24	392	-29.703%
2026-09-24	2.7700	2.7700	2.7700	2.7700	-12.342%	1	381	+28.159%
2026-09-23	3.3300	3.3300	3.1600	3.1600	+1.935%	5	381	+12.342%
2026-09-22	3.1000	3.1000	3.1000	3.1000	+20.155%	1	379	+14.516%
2026-09-18	2.5800	2.5800	2.5800	2.5800	-26.286%	1	378	+37.597%
2026-09-15	3.5700	3.5700	3.4000	3.5000	-15.663%	5	378	+1.429%
2026-09-14	4.1500	4.1500	4.1500	4.1500	+27.692%	3	381	-14.458%
2026-09-11	3.5000	3.5000	3.2500	3.2500	-10.959%	55	378	+9.231%
2026-09-08	3.6700	3.6700	3.6500	3.6500	-10.976%	2	372	-2.740%
2026-09-04	4.0100	4.1000	4.0100	4.1000	-28.696%	21	369	-13.415%
2026-09-03	5.4000	5.8000	5.4000	5.7500	+51.316%	208	369	-38.261%
2026-09-02	3.7500	3.8000	3.7500	3.8000	-26.923%	3	388	-6.579%
2026-08-31	6.1400	6.1400	5.2000	5.2000	-24.088%	29	389	-31.731%
2026-08-28	6.2000	7.2200	6.2000	6.8500	+21.670%	46	389	-48.175%
2026-08-27	5.4000	5.7200	4.9700	5.6300	+29.724%	69	392	-36.945%
2026-08-26	4.3000	4.4200	4.2500	4.3400	+5.854%	81	376	-18.203%
2026-08-25	4.0600	4.1300	4.0400	4.1000	+2.500%	48	385	-13.415%
2026-08-24	4.0000	4.0000	4.0000	4.0000	+1.781%	4	389	-11.250%
2026-08-21	3.9500	3.9700	3.9300	3.9300	-0.506%	6	393	-9.669%
2026-08-20	3.8200	3.9500	3.8200	3.9500	+3.947%	2	394	-10.127%
2026-08-19	3.8000	3.8000	3.8000	3.8000	-4.523%	2	393	-6.579%
2026-08-18	3.8900	3.9800	3.8500	3.9800	-0.500%	9	393	-10.804%
2026-08-17	4.6200	4.6200	3.8100	4.0000	-24.812%	124	392	-11.250%
2026-08-14	5.7900	5.7900	5.3200	5.3200	-3.273%	2	360	-33.271%
2026-08-13	6.0200	6.0200	5.5000	5.5000	-24.658%	6	360	-35.455%
2026-08-11	7.9500	7.9500	7.3000	7.3000	-19.780%	2	365	-51.370%
2026-08-10	9.9000	10.1000	9.1000	9.1000	+7.059%	30	367	-60.989%
2026-08-07	8.5500	8.5500	8.5000	8.5000	+6.250%	2	363	-58.235%
2026-08-06	7.2500	8.1800	7.2500	8.0000	+7.383%	3	363	-55.625%
2026-08-05	8.0000	8.0500	7.4000	7.4500	-8.589%	12	364	-52.349%
2026-08-04	7.2500	8.4500	7.2500	8.1500	+11.644%	25	361	-56.442%
2026-08-03	6.7100	7.3000	6.4500	7.3000	+89.610%	230	341	-51.370%
2026-07-30	3.7000	3.8500	3.7000	3.8500	+89.655%	27	170	-7.792%
2026-07-27	2.0300	2.0300	2.0300	2.0300	+4.639%	36	171	+74.877%
2026-07-23	1.9000	1.9500	1.9000	1.9400	-43.931%	11	207	+82.990%
2026-07-16	3.4600	3.4600	3.4600	3.4600	+20.557%	2	211	+2.601%
2026-07-15	2.9100	2.9100	2.8700	2.8700	+7.090%	2	211	+23.693%
2026-07-10	2.6800	2.6800	2.6800	2.6800	-14.650%	10	212	+32.463%
2026-07-06	3.1400	3.1400	3.1400	3.1400	+38.938%	1	202	+13.057%
2026-06-25	2.2900	2.2900	2.2600	2.2600	-17.216%	2	203	+57.080%
2026-06-23	2.7300	2.7300	2.7300	2.7300	-9.000%	4	201	+30.037%
2026-06-18	3.0000	3.0000	3.0000	3.0000	-18.256%	21	209	+18.333%
2026-06-16	3.6700	3.6700	3.6700	3.6700	+2.514%	1	209	-3.270%
2026-06-12	3.3000	3.5800	3.3000	3.5800	-6.771%	2	209	-0.838%
2026-06-10	3.8500	3.8500	3.8400	3.8400	-2.538%	20	209	-7.552%
2026-06-09	4.0300	4.0500	3.8600	3.9400	-21.200%	106	199	-9.898%
2026-06-05	5.4000	5.4000	5.0000	5.0000	-17.219%	6	194	-29.000%
2026-06-04	6.5500	6.5500	5.7500	6.0400	-41.073%	51	198	-41.225%
2026-06-01	9.5700	10.2500	9.5700	10.2500	+58.423%	23	190	-65.366%
2026-05-29	6.2500	6.8800	6.2500	6.4700	+42.198%	11	203	-45.131%
2026-05-28	4.7000	4.8400	4.5500	4.5500	+25.691%	148	205	-21.978%
2026-05-27	3.5900	3.6900	3.5500	3.6200	-3.723%	180	188	-1.934%
2026-05-26	3.7500	3.7600	3.7100	3.7600	-3.836%	73	195	-5.585%
2026-05-22	3.9200	3.9200	3.9100	3.9100	-1.263%	2	193	-9.207%
2026-05-20	3.9100	4.0100	3.8800	3.9600	-3.415%	104	191	-10.354%
2026-05-19	4.1000	4.1000	4.1000	4.1000	+15.493%	10	195	-13.415%
2026-05-18	3.5500	3.5500	3.5500	3.5500	+10.938%	1	195	0.000%
2026-05-14	3.2000	3.2000	3.2000	3.2000	+6.667%	1	195	+10.938%
2026-05-13	2.8500	3.0300	2.8500	3.0000	-4.762%	41	195	+18.333%
2026-05-08	3.1700	3.2300	3.1500	3.1500	+5.000%	47	195	+12.698%
2026-05-04	3.0900	3.1000	3.0000	3.0000	-12.281%	41	177	+18.333%
2026-05-01	3.3500	3.4300	3.3500	3.4200	+6.875%	60	184	+3.801%
2026-04-30	2.8000	3.2000	2.8000	3.2000	-40.520%	5	184	+10.938%
2026-04-28	5.3800	5.3800	5.3800	5.3800	+9.796%	1	182	-34.015%
2026-04-24	4.4500	4.9000	4.4500	4.9000	+7.692%	20	182	-27.551%
2026-04-23	4.5000	4.5500	4.5000	4.5500	-5.208%	10	189	-21.978%
2026-04-21	4.8000	4.8000	4.8000	4.8000	+15.663%	1	189	-26.042%
2026-04-20	4.1500	4.1500	4.1500	4.1500	-7.572%	1	189	-14.458%
2026-04-17	5.0000	5.4100	4.4900	4.4900	-2.814%	12	189	-20.935%
2026-04-16	4.3700	4.6700	4.3700	4.6200	+3.820%	32	180	-23.160%
2026-04-15	4.4500	4.4500	4.4500	4.4500	+64.207%	1	185	-20.225%
2026-04-13	2.5700	2.7100	2.5700	2.7100	+78.289%	43	185	+30.996%
2026-04-09	1.3000	1.6000	1.3000	1.5200	+2.013%	5	176	+133.553%
2026-04-08	1.4800	1.5000	1.4800	1.4900	-1.325%	5	179	+138.255%
2026-04-06	1.5100	1.5100	1.5100	1.5100	+5.594%	6	175	+135.099%
2026-04-02	1.4400	1.5600	1.4300	1.4300	+0.704%	6	171	+148.252%
2026-03-30	1.5200	1.5200	1.4200	1.4200	0.000%	11	171	+150.000%
2026-03-27	1.4200	1.4200	1.4200	1.4200	-12.883%	1	171	+150.000%
2026-03-25	1.6200	1.6300	1.6200	1.6300	-8.939%	3	171	+117.791%
2026-03-24	1.7900	1.7900	1.7900	1.7900	-15.962%	2	168	+98.324%
2026-03-20	2.1300	2.1300	2.1300	2.1300	-30.844%	20	170	+66.667%
2026-03-13	3.4500	3.4500	3.0800	3.0800	-26.667%	3	170	+15.260%
2026-03-09	4.2000	4.2000	4.2000	4.2000	-13.402%	6	171	-15.476%
2026-03-05	4.8500	4.8500	4.8500	4.8500	+1.042%	1	172	-26.804%
2026-03-04	4.8000	4.8000	4.8000	4.8000	+7.143%	1	171	-26.042%
2026-03-03	4.4800	4.4800	4.4800	4.4800	-6.667%	1	171	-20.759%
2026-02-26	4.8000	4.8000	4.8000	4.8000	+39.130%	2	170	-26.042%
2026-02-23	3.4500	3.4500	3.4500	3.4500	-8.000%	1	170	+2.899%
2026-02-18	3.7500	3.7500	3.7500	3.7500	-1.832%	1	170	-5.333%
2026-02-17	4.0000	4.0000	3.8200	3.8200	-22.828%	7	170	-7.068%
2026-02-10	5.9000	5.9000	4.9500	4.9500	+4.430%	8	164	-28.283%
2026-02-09	4.8600	5.0600	4.7400	4.7400	+15.049%	40	170	-25.105%
2026-02-06	3.8500	4.1200	3.8500	4.1200	+9.284%	33	159	-13.835%
2026-02-05	4.0500	4.0500	3.7700	3.7700	-16.222%	5	159	-5.836%
2026-02-03	4.6000	4.6000	4.5000	4.5000	-34.018%	24	158	-21.111%
2026-01-30	6.8200	6.8200	6.8200	6.8200	+8.946%	1	151	-47.947%
2026-01-29	6.5500	7.1200	5.8500	6.2600	-49.106%	29	152	-43.291%
2026-01-27	12.3000	12.3000	12.3000	12.3000	+1.906%	1	125	-71.138%
2026-01-26	10.8000	12.0700	10.8000	12.0700	+77.500%	2	125	-70.588%
2026-01-21	7.5300	7.5300	6.8000	6.8000	-30.824%	3	125	-47.794%
2026-01-13	9.9500	9.9500	9.8300	9.8300	-11.441%	16	124	-63.886%
2026-01-09	11.0000	11.1000	11.0000	11.1000	-9.016%	11	134	-68.018%
2026-01-07	12.2000	12.2000	12.2000	12.2000	+12.339%	1	143	-70.902%
2026-01-06	10.8700	10.8700	10.8600	10.8600	+2.647%	15	143	-67.311%
2026-01-05	10.5800	10.5800	10.5800	10.5800	-2.488%	1	129	-66.446%
2026-01-02	10.8500	10.8500	10.8500	10.8500	-14.025%	1	129	-67.281%
2025-12-31	12.6500	12.6500	12.6200	12.6200	-5.468%	5	129	-71.870%
2025-12-29	13.3500	13.3500	13.3500	13.3500	-5.185%	1	129	-73.408%
2025-12-22	14.2000	14.2000	14.0800	14.0800	+6.104%	2	128	-74.787%
2025-12-16	13.5000	13.5000	13.2700	13.2700	-14.110%	18	127	-73.248%
2025-12-10	15.7500	15.7500	15.3500	15.4500	-3.438%	44	112	-77.023%
2025-12-03	16.2500	16.2500	16.0000	16.0000	-6.706%	2	69	-77.813%
2025-12-01	17.1500	17.1500	17.1500	17.1500	-1.437%	3	67	-79.300%
2025-11-26	16.5700	17.5000	16.5700	17.4000	+16.000%	11	54	-79.598%
2025-11-25	15.0000	15.0000	15.0000	15.0000	+6.383%	1	54	-76.333%
2025-11-24	14.1500	14.1500	14.1000	14.1000	-7.541%	43	53	-74.823%
2025-11-21	14.9500	15.2500	14.9500	15.2500	-19.737%	3	53	-76.721%
2025-11-20	19.0000	19.0000	19.0000	19.0000	+4.396%	1	50	-81.316%
2025-11-19	19.0000	19.0000	18.1500	18.2000	-10.784%	5	51	-80.495%
2025-11-18	19.9000	20.5500	19.9000	20.4000	-17.742%	5	49	-82.598%
2025-11-17	24.8000	24.8000	24.8000	24.8000	+4.421%	10	46	-85.685%
2025-11-12	23.7500	23.7500	23.7500	23.7500	-0.210%	1	45	-85.053%
2025-11-10	23.5000	23.8000	23.5000	23.8000	+7.937%	4	45	-85.084%
2025-11-07	21.8500	22.0500	21.8500	22.0500	-10.548%	3	46	-83.900%
2025-11-04	24.6500	24.6500	24.6500	24.6500	-9.641%	1	45	-85.598%
2025-10-31	27.2200	27.2800	26.9500	27.2800	-28.680%	42	44	-86.987%
2025-10-28	38.2500	38.2500	38.2500	38.2500	+22.010%	1	7	-90.719%
2025-10-27	30.7500	31.3500	30.7500	31.3500	+19.202%	3	6	-88.676%
2025-10-22	26.3000	26.3000	26.3000	26.3000	+6.091%	5	6	-86.502%
2025-10-14	24.6700	24.7900	24.6700	24.7900	0.000%	2	1	-85.680%