Dark

MSFT20270115C655
MSFT Jan 15 2027 655.00 Call (MSFT270115C00655000)
option OPRA

EOD

Sep 29, 2026

2.31-13.158%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.3100	2.3100	2.3100	2.3100	-13.158%	1	622	0.000%
2026-09-28	2.5800	2.7900	2.5800	2.6600	-21.765%	11	622	-13.158%
2026-09-25	3.2000	3.6000	3.2000	3.4000	+61.905%	62	615	-32.059%
2026-09-21	1.8100	2.1000	1.8100	2.1000	+4.478%	2	599	+10.000%
2026-09-17	2.3000	2.3000	2.0100	2.0100	+0.500%	16	598	+14.925%
2026-09-16	2.0000	2.0000	2.0000	2.0000	-12.664%	1	585	+15.500%
2026-09-15	2.2500	2.3000	2.2500	2.2900	+3.620%	30	585	+0.873%
2026-09-11	2.3600	2.3600	2.2100	2.2100	-22.727%	37	583	+4.525%
2026-09-04	2.7900	2.8700	2.7900	2.8600	-25.714%	30	570	-19.231%
2026-09-03	3.9000	3.9000	3.8500	3.8500	+42.066%	10	570	-40.000%
2026-09-02	2.5900	2.7200	2.5900	2.7100	-15.313%	9	571	-14.760%
2026-09-01	3.2700	3.2700	3.2000	3.2000	-37.255%	20	576	-27.813%
2026-08-28	5.1000	5.1000	5.1000	5.1000	+24.390%	1	576	-54.706%
2026-08-27	3.7500	4.1000	3.7500	4.1000	+34.426%	12	575	-43.659%
2026-08-26	3.1100	3.1600	3.0500	3.0500	+4.811%	78	569	-24.262%
2026-08-25	2.8700	2.9400	2.8200	2.9100	-3.000%	95	578	-20.619%
2026-08-24	3.0400	3.0600	2.9700	3.0000	+11.940%	30	566	-23.000%
2026-08-20	2.6800	2.6800	2.6800	2.6800	-3.249%	1	569	-13.806%
2026-08-17	2.7900	2.8000	2.7400	2.7700	-35.581%	31	570	-16.606%
2026-08-14	4.2500	4.3000	4.2500	4.3000	+7.500%	20	568	-46.279%
2026-08-13	4.0200	4.0200	4.0000	4.0000	-6.977%	3	570	-42.250%
2026-08-12	4.5400	4.5400	4.1000	4.3000	-27.731%	3	570	-46.279%
2026-08-11	5.9500	5.9500	5.9500	5.9500	-13.768%	5	569	-61.176%
2026-08-07	6.9000	6.9000	6.9000	6.9000	+6.154%	1	569	-66.522%
2026-08-06	6.1000	6.6000	6.1000	6.5000	+15.044%	6	569	-64.462%
2026-08-05	6.4000	6.4000	5.6000	5.6500	-11.719%	7	564	-59.115%
2026-08-04	5.1000	6.4500	5.1000	6.4000	+17.864%	12	566	-63.906%
2026-08-03	4.0100	5.4500	4.0100	5.4300	+67.077%	77	576	-57.459%
2026-07-31	2.9600	3.2500	2.9600	3.2500	+10.169%	3	568	-28.923%
2026-07-30	2.7500	2.9500	2.7300	2.9500	+66.667%	44	571	-21.695%
2026-07-28	1.7500	1.7700	1.7500	1.7700	+6.627%	2	560	+30.508%
2026-07-27	1.7100	1.7100	1.6500	1.6600	+3.750%	115	560	+39.157%
2026-07-24	1.6900	1.6900	1.6000	1.6000	-25.926%	26	582	+44.375%
2026-07-22	2.1600	2.1600	2.1600	2.1600	-18.797%	1	595	+6.944%
2026-07-16	2.6600	2.6600	2.6600	2.6600	+4.314%	1	595	-13.158%
2026-07-15	2.4400	2.5500	2.4100	2.5500	+8.974%	12	594	-9.412%
2026-07-13	2.3400	2.3400	2.3400	2.3400	-0.426%	4	597	-1.282%
2026-07-10	2.3500	2.3500	2.3500	2.3500	+8.796%	1	594	-1.702%
2026-07-08	2.1700	2.1700	2.1600	2.1600	-20.588%	4	594	+6.944%
2026-07-02	2.7200	2.7200	2.7200	2.7200	-8.725%	1	590	-15.074%
2026-07-01	2.9800	2.9800	2.9800	2.9800	+31.278%	2	590	-22.483%
2026-06-29	2.2500	2.2700	2.2500	2.2700	+15.816%	4	592	+1.762%
2026-06-26	1.9600	1.9600	1.9600	1.9600	+2.618%	5	588	+17.857%
2026-06-25	1.8100	1.9100	1.8100	1.9100	-25.969%	6	588	+20.942%
2026-06-23	2.5800	2.5800	2.5800	2.5800	+11.207%	1	589	-10.465%
2026-06-22	2.5500	2.5500	2.3000	2.3200	-15.942%	4	589	-0.431%
2026-06-18	2.6900	2.8000	2.6900	2.7600	+1.471%	15	626	-16.304%
2026-06-17	2.8700	2.8900	2.7200	2.7200	-16.308%	66	626	-15.074%
2026-06-15	3.2500	3.2500	3.2500	3.2500	-5.523%	1	626	-28.923%
2026-06-09	3.4000	3.4400	3.4000	3.4400	-29.363%	20	625	-32.849%
2026-06-04	4.9000	4.9000	4.8700	4.8700	-9.815%	2	635	-52.567%
2026-06-03	5.2000	5.4100	5.1300	5.4000	-24.476%	26	634	-57.222%
2026-06-02	7.1500	7.1500	7.1500	7.1500	-12.270%	1	626	-67.692%
2026-06-01	8.0500	8.1500	8.0500	8.1500	+56.731%	29	626	-71.656%
2026-05-29	5.2000	5.2000	5.2000	5.2000	+40.541%	1	603	-55.577%
2026-05-28	4.0000	4.0500	3.7000	3.7000	+26.280%	176	603	-37.568%
2026-05-27	3.0900	3.0900	2.9300	2.9300	-3.934%	150	586	-21.160%
2026-05-26	3.2000	3.2000	2.9900	3.0500	-7.576%	82	582	-24.262%
2026-05-21	3.3300	3.3500	3.2500	3.3000	+5.431%	80	580	-30.000%
2026-05-20	3.0600	3.1300	3.0600	3.1300	-9.275%	6	580	-26.198%
2026-05-18	3.3000	3.4500	3.3000	3.4500	-1.429%	2	576	-33.043%
2026-05-15	3.4000	3.5000	3.4000	3.5000	+27.273%	3	576	-34.000%
2026-05-14	2.7800	2.8000	2.7500	2.7500	+10.887%	40	574	-16.000%
2026-05-11	2.4500	2.4900	2.3900	2.4800	-2.745%	41	576	-6.855%
2026-05-08	2.7500	2.7500	2.5500	2.5500	-7.273%	54	574	-9.412%
2026-05-07	2.9900	3.1000	2.6700	2.7500	+12.705%	80	570	-16.000%
2026-05-06	2.2700	2.4500	2.2700	2.4400	-3.175%	42	566	-5.328%
2026-05-04	2.5600	2.5700	2.5200	2.5200	-12.500%	10	567	-8.333%
2026-05-01	2.8600	2.8800	2.8100	2.8800	+31.507%	40	567	-19.792%
2026-04-30	2.3600	2.4400	2.1400	2.1900	-45.113%	63	567	+5.479%
2026-04-29	3.9900	3.9900	3.9900	3.9900	-11.333%	1	560	-42.105%
2026-04-17	4.4700	4.5000	4.3800	4.5000	+21.294%	41	560	-48.667%
2026-04-16	3.6600	3.9000	3.6600	3.7100	+0.270%	8	531	-37.736%
2026-04-15	3.3500	3.7000	3.2800	3.7000	+68.182%	22	537	-37.568%
2026-04-13	1.9600	2.2400	1.9600	2.2000	+51.724%	11	535	+5.000%
2026-04-10	1.4500	1.4500	1.4500	1.4500	+7.407%	2	534	+59.310%
2026-04-09	1.2000	1.3500	1.2000	1.3500	+2.273%	9	534	+71.111%
2026-04-08	1.2000	1.3200	1.2000	1.3200	+7.317%	2	526	+75.000%
2026-04-07	1.2300	1.2300	1.2300	1.2300	+2.500%	10	526	+87.805%
2026-03-27	1.2000	1.2000	1.2000	1.2000	-8.397%	1	526	+92.500%
2026-03-26	1.3100	1.3100	1.3100	1.3100	+0.769%	1	526	+76.336%
2026-03-25	1.3000	1.3000	1.3000	1.3000	-7.143%	1	525	+77.692%
2026-03-24	1.4000	1.4000	1.4000	1.4000	-24.324%	1	525	+65.000%
2026-03-20	1.8500	1.8500	1.8500	1.8500	-1.596%	1	525	+24.865%
2026-03-19	1.8800	1.8800	1.8800	1.8800	-21.339%	1	525	+22.872%
2026-03-17	2.3900	2.3900	2.3900	2.3900	-1.240%	1	525	-3.347%
2026-03-16	2.4000	2.4200	2.4000	2.4200	-2.811%	7	525	-4.545%
2026-03-13	2.4900	2.4900	2.4900	2.4900	-13.542%	3	525	-7.229%
2026-03-12	2.8500	2.8800	2.8500	2.8800	-7.395%	2	528	-19.792%
2026-03-11	3.1100	3.1100	3.1100	3.1100	+2.980%	20	528	-25.723%
2026-03-10	3.1100	3.1500	3.0200	3.0200	-22.762%	31	528	-23.510%
2026-03-04	3.9000	3.9100	3.9000	3.9100	+15.000%	14	497	-40.921%
2026-02-27	3.4000	3.4000	3.4000	3.4000	+32.813%	10	498	-32.059%
2026-02-23	2.5700	2.5700	2.5600	2.5600	-18.211%	11	508	-9.766%
2026-02-20	3.1000	3.1300	3.1000	3.1300	-2.188%	4	513	-26.198%
2026-02-19	3.2000	3.2000	3.2000	3.2000	+1.587%	1	514	-27.813%
2026-02-18	3.1500	3.1500	3.1500	3.1500	+3.279%	2	514	-26.667%
2026-02-17	3.0500	3.0500	3.0500	3.0500	-15.278%	2	514	-24.262%
2026-02-12	3.6500	3.6500	3.4000	3.6000	0.000%	26	514	-35.833%
2026-02-11	3.7000	3.7000	3.6000	3.6000	-10.000%	4	520	-35.833%
2026-02-10	4.0000	4.0000	4.0000	4.0000	+1.266%	1	519	-42.250%
2026-02-09	3.9500	3.9500	3.9500	3.9500	+31.667%	25	519	-41.519%
2026-02-05	3.3500	3.3500	3.0000	3.0000	-21.053%	29	532	-23.000%
2026-02-04	3.6000	3.8000	3.6000	3.8000	-1.299%	4	523	-39.211%
2026-02-03	3.9000	3.9000	3.8500	3.8500	-8.333%	3	519	-40.000%
2026-02-02	4.5000	4.7000	4.2000	4.2000	-12.500%	8	518	-45.000%
2026-01-30	5.1000	5.1000	4.8000	4.8000	-3.030%	3	519	-51.875%
2026-01-29	5.0000	5.0000	4.6500	4.9500	-51.848%	5	516	-53.333%
2026-01-27	10.0000	10.2800	10.0000	10.2800	+54.586%	2	515	-77.529%
2026-01-22	6.6500	6.6500	6.6500	6.6500	+22.018%	1	515	-65.263%
2026-01-21	5.4500	5.4500	5.4500	5.4500	-13.078%	1	515	-57.615%
2026-01-20	6.3000	6.3000	6.2700	6.2700	-15.041%	3	514	-63.158%
2026-01-16	7.3800	7.3800	7.3800	7.3800	-9.113%	3	514	-68.699%
2026-01-13	8.1200	8.1200	8.1200	8.1200	-8.249%	1	514	-71.552%
2026-01-09	8.9000	8.9000	8.8500	8.8500	-1.117%	2	513	-73.898%
2026-01-08	9.1000	9.1000	8.9500	8.9500	-8.767%	45	513	-74.190%
2026-01-07	9.8200	9.8200	9.8100	9.8100	+16.508%	2	506	-76.453%
2026-01-05	8.4200	8.4200	8.4200	8.4200	-14.949%	1	506	-72.565%
2025-12-31	9.9000	9.9000	9.9000	9.9000	-11.211%	1	506	-76.667%
2025-12-23	11.1500	11.1500	11.1500	11.1500	0.000%	1	506	-79.283%
2025-12-22	11.5000	11.5000	11.1500	11.1500	-11.155%	35	505	-79.283%
2025-12-12	12.7500	12.7500	12.5500	12.5500	-3.831%	30	540	-81.594%
2025-12-10	13.0500	13.0500	13.0500	13.0500	-1.953%	1	539	-82.299%
2025-12-04	13.3100	13.3100	13.3100	13.3100	+1.603%	6	540	-82.645%
2025-12-03	13.2300	13.2300	13.0000	13.1000	-1.132%	116	540	-82.366%
2025-11-26	13.2500	13.2500	13.2500	13.2500	+6.000%	1	484	-82.566%
2025-11-21	12.2000	12.5000	12.1500	12.5000	-12.709%	4	484	-81.520%
2025-11-20	14.3200	14.3200	14.3200	14.3200	-7.314%	1	484	-83.869%
2025-11-19	15.0500	15.4500	15.0000	15.4500	-11.714%	3	484	-85.049%
2025-11-18	16.7500	17.7000	16.7500	17.5000	-5.405%	443	483	-86.800%
2025-11-14	18.5000	18.5000	18.5000	18.5000	+1.093%	1	59	-87.514%
2025-11-07	18.2500	18.3000	18.2500	18.3000	-2.400%	2	58	-87.377%
2025-11-06	18.7500	18.7500	18.7500	18.7500	-11.137%	1	57	-87.680%
2025-11-04	21.1000	21.1000	21.1000	21.1000	-15.022%	5	57	-89.052%
2025-10-30	24.5900	24.8300	24.5900	24.8300	-17.754%	2	57	-90.697%
2025-10-29	30.2000	30.4500	30.1900	30.1900	+16.250%	6	57	-92.348%
2025-10-27	25.8700	25.9700	25.8700	25.9700	+10.983%	2	53	-91.105%
2025-10-23	22.9500	23.4000	22.9500	23.4000	0.000%	53	53	-90.128%