Dark

MSFT20270115C645
MSFT Jan 15 2027 645.00 Call (MSFT270115C00645000)
option OPRA

EOD

Sep 29, 2026

3.27+0.615%(+0.02)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.2000	3.2900	3.2000	3.2700	+0.615%	51	391	0.000%
2026-09-28	3.2500	3.2500	3.2500	3.2500	-24.419%	65	389	+0.615%
2026-09-25	4.0800	4.3000	3.9000	4.3000	+67.315%	54	324	-23.953%
2026-09-24	2.5700	2.5700	2.5700	2.5700	-3.019%	1	271	+27.237%
2026-09-23	2.6800	2.6800	2.5600	2.6500	+26.190%	142	270	+23.396%
2026-09-18	2.1000	2.1000	2.1000	2.1000	-23.077%	1	250	+55.714%
2026-09-17	2.7800	2.7800	2.7300	2.7300	-14.688%	2	250	+19.780%
2026-09-14	3.1000	3.2000	3.1000	3.2000	+18.081%	11	250	+2.188%
2026-09-11	2.7600	2.7700	2.7100	2.7100	-9.060%	31	249	+20.664%
2026-09-08	2.9600	2.9900	2.9600	2.9800	-14.857%	40	249	+9.732%
2026-09-04	3.6500	3.6500	3.4500	3.5000	-28.571%	49	209	-6.571%
2026-09-03	4.6500	4.9000	4.6500	4.9000	+50.769%	6	209	-33.265%
2026-09-02	3.5900	3.5900	3.2500	3.2500	-17.513%	2	211	+0.615%
2026-09-01	3.9400	3.9400	3.9400	3.9400	-30.265%	1	210	-17.005%
2026-08-28	4.8600	5.9300	4.8600	5.6500	+21.505%	3	210	-42.124%
2026-08-27	4.6500	4.6500	4.6500	4.6500	+25.676%	2	208	-29.677%
2026-08-26	3.7000	3.7000	3.7000	3.7000	+7.872%	2	206	-11.622%
2026-08-25	3.4100	3.5100	3.4000	3.4300	+0.882%	31	204	-4.665%
2026-08-24	3.4000	3.4000	3.4000	3.4000	+3.030%	10	206	-3.824%
2026-08-20	3.3500	3.3500	3.3000	3.3000	-1.493%	2	206	-0.909%
2026-08-19	3.3000	3.3500	3.3000	3.3500	+2.761%	11	205	-2.388%
2026-08-17	3.9000	3.9000	3.2000	3.2600	-30.342%	89	200	+0.307%
2026-08-14	4.8000	4.8000	4.6800	4.6800	-6.400%	6	205	-30.128%
2026-08-13	5.4200	5.4200	4.6100	5.0000	-24.242%	4	199	-34.600%
2026-08-11	6.6000	6.6000	6.6000	6.6000	-10.811%	1	200	-50.455%
2026-08-10	7.4000	7.4500	7.4000	7.4000	+3.497%	21	199	-55.811%
2026-08-07	7.1500	7.1500	7.1500	7.1500	+3.623%	1	199	-54.266%
2026-08-06	6.9000	6.9000	6.9000	6.9000	-1.429%	2	199	-52.609%
2026-08-05	7.2000	7.2000	7.0000	7.0000	-6.667%	48	199	-53.286%
2026-08-04	7.2700	7.5000	7.2700	7.5000	+21.753%	6	199	-56.400%
2026-08-03	5.8400	6.1800	5.2600	6.1600	+90.712%	13	197	-46.916%
2026-07-30	3.3000	3.3000	3.2000	3.2300	+101.875%	9	208	+1.238%
2026-07-29	1.6700	1.6700	1.6000	1.6000	-19.598%	16	212	+104.375%
2026-07-27	1.9300	1.9900	1.8200	1.9900	+3.646%	87	227	+64.322%
2026-07-24	1.8400	1.9200	1.8400	1.9200	-23.200%	2	289	+70.313%
2026-07-17	2.5000	2.5000	2.5000	2.5000	-18.033%	1	289	+30.800%
2026-07-16	3.0500	3.0500	3.0500	3.0500	+8.541%	3	290	+7.213%
2026-07-07	2.8200	2.8200	2.8100	2.8100	-0.707%	70	291	+16.370%
2026-07-06	2.8300	2.8300	2.8300	2.8300	-14.242%	4	224	+15.548%
2026-07-02	3.1000	3.3000	3.1000	3.3000	+10.000%	2	224	-0.909%
2026-07-01	2.8500	3.2500	2.8400	3.0000	+21.951%	32	224	+9.000%
2026-06-29	2.8000	2.8000	2.4600	2.4600	-10.545%	12	232	+32.927%
2026-06-26	2.5200	2.7500	2.5200	2.7500	+32.850%	7	221	+18.909%
2026-06-25	2.0500	2.0700	2.0500	2.0700	-18.824%	4	218	+57.971%
2026-06-23	2.9300	2.9300	2.5500	2.5500	+1.190%	22	214	+28.235%
2026-06-22	2.5200	2.5200	2.5200	2.5200	-12.803%	2	215	+29.762%
2026-06-18	2.8900	2.8900	2.8900	2.8900	-13.473%	1	213	+13.149%
2026-06-16	3.3400	3.3400	3.3400	3.3400	+7.742%	1	213	-2.096%
2026-06-11	3.1500	3.1500	3.1000	3.1000	-9.091%	3	212	+5.484%
2026-06-10	3.5500	3.6000	3.4100	3.4100	-10.263%	82	213	-4.106%
2026-06-09	3.8000	3.8000	3.8000	3.8000	-18.103%	1	231	-13.947%
2026-06-05	4.8700	4.8800	4.5900	4.6400	-20.000%	36	230	-29.526%
2026-06-04	6.1000	6.1000	5.8000	5.8000	-1.695%	4	232	-43.621%
2026-06-03	5.9000	5.9000	5.9000	5.9000	-14.493%	1	233	-44.576%
2026-06-02	6.9000	6.9000	6.9000	6.9000	-24.092%	15	234	-52.609%
2026-06-01	8.6700	9.0900	8.6700	9.0900	+54.329%	4	234	-64.026%
2026-05-29	5.4500	6.1800	5.4500	5.8900	+43.659%	18	233	-44.482%
2026-05-28	4.4000	4.4000	4.0900	4.1000	+26.154%	230	239	-20.244%
2026-05-27	3.2700	3.3500	3.1700	3.2500	-2.985%	121	165	+0.615%
2026-05-26	3.3800	3.3800	3.3500	3.3500	-12.987%	80	165	-2.388%
2026-05-18	3.8500	3.8500	3.8500	3.8500	+2.667%	14	163	-15.065%
2026-05-15	3.7500	3.7500	3.7500	3.7500	+20.968%	1	163	-12.800%
2026-05-14	3.1000	3.1000	3.1000	3.1000	+19.231%	1	178	+5.484%
2026-05-13	2.6800	2.6800	2.6000	2.6000	+1.961%	3	167	+25.769%
2026-05-12	2.6200	2.6300	2.4700	2.5500	-10.211%	82	167	+28.235%
2026-05-08	2.8400	2.8400	2.8400	2.8400	-8.387%	8	167	+15.141%
2026-05-07	3.4200	3.4200	3.1000	3.1000	+16.541%	36	167	+5.484%
2026-05-06	2.4000	2.6600	2.4000	2.6600	+7.692%	7	170	+22.932%
2026-05-05	2.5000	2.5000	2.4100	2.4700	-12.100%	7	169	+32.389%
2026-05-04	2.8900	2.8900	2.7700	2.8100	-9.061%	40	168	+16.370%
2026-05-01	3.0900	3.0900	3.0900	3.0900	+24.096%	1	171	+5.825%
2026-04-30	2.5500	2.5500	2.4900	2.4900	-43.409%	14	171	+31.325%
2026-04-27	4.4000	4.4000	4.4000	4.4000	+9.726%	17	160	-25.682%
2026-04-24	4.0100	4.0100	4.0100	4.0100	+4.156%	1	156	-18.454%
2026-04-23	3.8500	3.8500	3.8500	3.8500	-15.755%	1	156	-15.065%
2026-04-22	4.5500	4.5700	4.5500	4.5700	-7.677%	10	156	-28.446%
2026-04-17	4.9500	4.9500	4.9500	4.9500	+17.857%	1	160	-33.939%
2026-04-16	4.2000	4.2000	4.2000	4.2000	+33.333%	1	160	-22.143%
2026-04-14	3.1000	3.1500	3.1000	3.1500	+98.113%	11	160	+3.810%
2026-04-10	1.5900	1.5900	1.5900	1.5900	+16.912%	7	150	+105.660%
2026-04-02	1.3600	1.3600	1.3600	1.3600	-6.849%	1	150	+140.441%
2026-03-31	1.4600	1.4600	1.4600	1.4600	0.000%	5	150	+123.973%
2026-03-25	1.4600	1.4600	1.4600	1.4600	-18.889%	1	150	+123.973%
2026-03-23	1.8000	1.8000	1.8000	1.8000	-13.043%	2	150	+81.667%
2026-03-19	2.1300	2.1300	2.0500	2.0700	-8.811%	23	152	+57.971%
2026-03-18	2.2700	2.2700	2.2700	2.2700	-39.467%	1	136	+44.053%
2026-03-09	3.7500	3.7500	3.7500	3.7500	-13.793%	6	136	-12.800%
2026-03-06	4.4000	4.4000	4.3500	4.3500	+17.568%	15	133	-24.828%
2026-02-27	3.7000	3.7000	3.7000	3.7000	+8.824%	11	133	-11.622%
2026-02-05	3.4000	3.4000	3.4000	3.4000	-10.526%	1	132	-3.824%
2026-02-03	3.8000	3.8000	3.8000	3.8000	-33.216%	10	132	-13.947%
2026-01-30	5.7500	5.7500	5.6900	5.6900	+1.607%	11	132	-42.531%
2026-01-29	5.1500	5.6000	5.0000	5.6000	-53.333%	16	131	-41.607%
2026-01-27	12.0000	12.0000	12.0000	12.0000	+14.613%	1	130	-72.750%
2026-01-26	10.4700	10.4700	10.4700	10.4700	+73.058%	1	129	-68.768%
2026-01-21	6.0500	6.0500	6.0500	6.0500	-26.309%	1	128	-45.950%
2026-01-16	8.2100	8.2100	8.2100	8.2100	-17.487%	1	128	-60.171%
2026-01-09	10.0000	10.0000	9.9500	9.9500	-0.201%	2	128	-67.136%
2026-01-08	10.2000	10.2000	9.9700	9.9700	-8.111%	35	127	-67.202%
2026-01-07	10.5000	11.2700	10.5000	10.8500	+9.596%	6	110	-69.862%
2026-01-06	9.9000	9.9000	9.9000	9.9000	+3.665%	1	112	-66.970%
2026-01-02	9.5900	9.6000	9.5500	9.5500	-16.812%	3	112	-65.759%
2025-12-31	11.2500	11.4800	11.2500	11.4800	-4.730%	14	102	-71.516%
2025-12-26	12.1700	12.2500	12.0500	12.0500	-3.907%	3	102	-72.863%
2025-12-22	12.5400	12.5400	12.5400	12.5400	-4.055%	1	102	-73.923%
2025-12-18	13.0700	13.0700	13.0700	13.0700	-8.601%	1	102	-74.981%
2025-12-12	14.1300	14.3000	14.1300	14.3000	-14.371%	2	101	-77.133%
2025-12-08	16.7000	16.7000	16.7000	16.7000	+14.777%	1	99	-80.419%
2025-12-03	13.6500	14.7000	13.5800	14.5500	-8.260%	41	98	-77.526%
2025-11-20	15.8600	15.8600	15.8600	15.8600	-3.879%	1	58	-79.382%
2025-11-19	17.2500	17.2500	16.5000	16.5000	-11.528%	4	57	-80.182%
2025-11-18	18.3500	18.7500	18.2000	18.6500	-11.190%	6	54	-82.466%
2025-11-13	21.0000	21.0000	21.0000	21.0000	+5.793%	25	49	-84.429%
2025-11-07	19.8500	19.8500	19.8500	19.8500	-21.973%	1	74	-83.526%
2025-10-31	25.4400	25.4400	25.4400	25.4400	-5.251%	6	73	-87.146%
2025-10-30	26.8500	26.8500	26.8500	26.8500	-20.444%	5	67	-87.821%
2025-10-28	33.7500	33.7500	33.7500	33.7500	+32.094%	25	62	-90.311%
2025-10-23	24.7500	25.5500	24.7500	25.5500	+13.053%	38	37	-87.202%
2025-10-14	22.5200	22.6000	22.5200	22.6000	0.000%	2	1	-85.531%