Dark

MSFT20270115C665
MSFT Jan 15 2027 665.00 Call (MSFT270115C00665000)
option OPRA

EOD

Sep 28, 2026

2.15-25.087%(-0.72)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.0800	2.2300	2.0800	2.1500	-25.087%	3	178	0.000%
2026-09-25	2.4500	2.8700	2.4500	2.8700	+95.238%	5	179	-25.087%
2026-09-24	1.4700	1.4700	1.4700	1.4700	-20.109%	1	175	+46.259%
2026-09-23	1.9600	1.9600	1.8400	1.8400	+13.580%	2	176	+16.848%
2026-09-22	1.6200	1.6200	1.6200	1.6200	+25.581%	1	176	+32.716%
2026-09-21	1.3500	1.3500	1.2900	1.2900	-5.147%	2	176	+66.667%
2026-09-18	1.4300	1.4300	1.3300	1.3600	-34.300%	5	176	+58.088%
2026-09-15	2.0700	2.0700	2.0700	2.0700	+4.545%	1	171	+3.865%
2026-09-11	1.9800	1.9800	1.9800	1.9800	-3.415%	1	170	+8.586%
2026-09-09	2.0900	2.0900	2.0500	2.0500	-22.642%	2	170	+4.878%
2026-09-04	2.6500	2.6500	2.6500	2.6500	+23.256%	5	171	-18.868%
2026-09-02	2.1500	2.1500	2.1500	2.1500	-19.476%	1	171	0.000%
2026-09-01	2.7400	2.7400	2.6700	2.6700	-37.471%	30	172	-19.476%
2026-08-28	3.8500	4.2700	3.8500	4.2700	+32.609%	2	168	-49.649%
2026-08-27	3.2000	3.2200	3.2000	3.2200	+22.901%	10	167	-33.230%
2026-08-26	2.4900	2.6300	2.4100	2.6200	+9.167%	90	162	-17.939%
2026-08-25	2.3500	2.4700	2.3300	2.4000	-5.882%	114	164	-10.417%
2026-08-24	2.5000	2.5500	2.4500	2.5500	+8.974%	31	171	-15.686%
2026-08-20	2.2900	2.3500	2.2500	2.3400	-5.645%	110	168	-8.120%
2026-08-19	2.4800	2.4800	2.4800	2.4800	-31.111%	1	167	-13.306%
2026-08-14	3.6000	3.6000	3.6000	3.6000	+0.279%	4	167	-40.278%
2026-08-12	3.4900	3.5900	3.4900	3.5900	-42.097%	5	167	-40.111%
2026-08-10	5.5000	6.2000	5.5000	6.2000	+6.897%	2	170	-65.323%
2026-08-07	5.8500	5.8500	5.8000	5.8000	+8.411%	5	169	-62.931%
2026-08-06	5.6000	5.6000	5.3500	5.3500	+2.099%	49	166	-59.813%
2026-08-05	5.2400	5.2400	5.2400	5.2400	-6.429%	1	127	-58.969%
2026-08-04	4.6000	5.6000	4.6000	5.6000	+40.000%	5	127	-61.607%
2026-08-03	4.0000	4.4000	4.0000	4.0000	+70.940%	3	126	-46.250%
2026-07-31	2.3400	2.3400	2.3400	2.3400	-13.333%	1	126	-8.120%
2026-07-30	2.4300	2.7400	2.3700	2.7000	+86.207%	27	126	-20.370%
2026-07-28	1.5800	1.6600	1.4500	1.4500	-5.229%	10	149	+48.276%
2026-07-27	1.5800	1.6200	1.5300	1.5300	+6.250%	3	150	+40.523%
2026-07-24	1.6300	1.6400	1.4100	1.4400	-21.311%	22	151	+49.306%
2026-07-22	1.8400	1.8400	1.7200	1.8300	-12.019%	25	151	+17.486%
2026-07-21	2.0400	2.0800	2.0400	2.0800	0.000%	3	147	+3.365%
2026-07-17	2.8100	2.8100	2.0600	2.0800	-17.787%	7	145	+3.365%
2026-07-16	2.5900	2.6200	2.5300	2.5300	+2.846%	3	145	-15.020%
2026-07-15	2.1000	2.4600	2.1000	2.4600	+23.000%	21	146	-12.602%
2026-07-14	1.8900	2.0900	1.8400	2.0000	-11.111%	17	125	+7.500%
2026-07-13	2.2400	2.2800	2.2100	2.2500	+6.132%	4	130	-4.444%
2026-07-10	2.1200	2.1200	2.1200	2.1200	+14.595%	4	129	+1.415%
2026-07-09	2.1000	2.1000	1.8500	1.8500	-12.322%	4	129	+16.216%
2026-06-30	2.1700	2.1700	2.1100	2.1100	+0.957%	3	129	+1.896%
2026-06-29	2.0400	2.1100	2.0400	2.0900	+26.667%	6	127	+2.871%
2026-06-25	1.6500	1.6500	1.6500	1.6500	-23.963%	1	123	+30.303%
2026-06-22	2.1700	2.1700	2.1700	2.1700	-13.200%	1	123	-0.922%
2026-06-18	2.5000	2.5000	2.5000	2.5000	-3.101%	1	121	-14.000%
2026-06-17	2.6000	2.6000	2.5800	2.5800	-16.774%	2	121	-16.667%
2026-06-15	3.0000	3.1000	3.0000	3.1000	+12.319%	2	121	-30.645%
2026-06-12	2.7600	2.7600	2.7600	2.7600	+11.741%	3	121	-22.101%
2026-06-11	2.4700	2.4700	2.4700	2.4700	-11.786%	1	122	-12.955%
2026-06-10	2.8000	2.8000	2.8000	2.8000	-26.121%	1	121	-23.214%
2026-06-05	3.7900	3.7900	3.7900	3.7900	-16.703%	2	120	-43.272%
2026-06-04	4.9000	5.0000	4.5500	4.5500	-8.081%	25	122	-52.747%
2026-06-03	5.0000	5.0000	4.9000	4.9500	-15.673%	7	130	-56.566%
2026-06-02	7.0000	7.0000	5.8500	5.8700	-27.081%	21	130	-63.373%
2026-06-01	7.2100	8.0500	7.2100	8.0500	+61.000%	4	123	-73.292%
2026-05-29	4.8200	5.0000	4.7000	5.0000	+42.857%	42	123	-57.000%
2026-05-28	3.2500	3.6400	3.2500	3.5000	+22.807%	123	129	-38.571%
2026-05-26	2.7000	2.8500	2.7000	2.8500	-3.390%	3	120	-24.561%
2026-05-20	2.9000	2.9500	2.9000	2.9500	+0.683%	40	119	-27.119%
2026-05-19	2.8000	2.9300	2.8000	2.9300	-5.484%	2	116	-26.621%
2026-05-18	3.1300	3.1300	3.1000	3.1000	-1.587%	2	116	-30.645%
2026-05-15	2.5000	3.1500	2.5000	3.1500	+38.767%	50	116	-31.746%
2026-05-08	2.2500	2.4000	2.2500	2.2700	-14.662%	5	140	-5.286%
2026-05-07	2.6000	2.8500	2.5800	2.6600	+26.667%	12	139	-19.173%
2026-05-06	1.9000	2.2000	1.9000	2.1000	+6.061%	31	137	+2.381%
2026-05-05	1.9100	1.9800	1.9100	1.9800	-9.174%	40	160	+8.586%
2026-05-04	2.2700	2.2900	2.1700	2.1800	-8.403%	51	159	-1.376%
2026-05-01	2.5000	2.5000	2.3300	2.3800	+1.277%	41	155	-9.664%
2026-04-30	1.9900	2.3500	1.9900	2.3500	-35.440%	42	155	-8.511%
2026-04-27	3.5000	3.7400	3.4000	3.6400	-1.622%	50	139	-40.934%
2026-04-22	3.7000	3.7000	3.7000	3.7000	-7.500%	1	123	-41.892%
2026-04-17	3.9500	4.0000	3.9500	4.0000	+14.286%	2	123	-46.250%
2026-04-16	3.5000	3.5000	3.4500	3.5000	+9.375%	5	123	-38.571%
2026-04-15	2.7100	3.2000	2.7100	3.2000	+18.519%	14	122	-32.813%
2026-04-14	2.7000	2.7000	2.7000	2.7000	+33.005%	1	124	-20.370%
2026-04-13	2.0300	2.0300	2.0300	2.0300	+93.333%	1	124	+5.911%
2026-03-30	1.1000	1.1000	1.0500	1.0500	-12.500%	3	124	+104.762%
2026-03-25	1.2000	1.2000	1.2000	1.2000	-10.448%	1	124	+79.167%
2026-03-24	1.3400	1.3400	1.3400	1.3400	-10.667%	1	124	+60.448%
2026-03-23	1.5000	1.5000	1.5000	1.5000	-6.250%	3	124	+43.333%
2026-03-20	1.6300	1.6300	1.6000	1.6000	-15.344%	2	121	+34.375%
2026-03-18	1.8900	1.8900	1.8900	1.8900	-9.569%	2	121	+13.757%
2026-03-16	2.3200	2.3200	2.0900	2.0900	-5.856%	2	122	+2.871%
2026-03-13	2.2200	2.2200	2.2200	2.2200	-17.778%	3	122	-3.153%
2026-03-10	2.7000	2.7000	2.7000	2.7000	-20.588%	1	120	-20.370%
2026-03-05	3.4000	3.4000	3.4000	3.4000	+10.032%	2	120	-36.765%
2026-03-02	3.0900	3.0900	3.0900	3.0900	+17.939%	1	120	-30.421%
2026-02-23	2.6200	2.6200	2.6200	2.6200	-6.762%	1	120	-17.939%
2026-02-20	2.8100	2.8100	2.8100	2.8100	-2.768%	1	120	-23.488%
2026-02-18	2.8900	2.8900	2.8900	2.8900	-5.246%	1	120	-25.606%
2026-02-13	3.0500	3.0500	3.0500	3.0500	-7.576%	1	121	-29.508%
2026-02-12	3.1000	3.3200	3.1000	3.3000	+13.793%	14	121	-34.848%
2026-02-05	2.9100	2.9100	2.9000	2.9000	-17.143%	3	121	-25.862%
2026-02-04	3.6000	3.6000	3.5000	3.5000	+7.362%	7	121	-38.571%
2026-02-03	3.2600	3.2600	3.2600	3.2600	-14.883%	1	121	-34.049%
2026-02-02	3.8000	3.8300	3.8000	3.8300	-12.156%	2	122	-43.864%
2026-01-30	4.6500	4.7000	4.3500	4.3600	-4.803%	7	122	-50.688%
2026-01-29	4.4000	5.1800	4.2000	4.5800	-50.325%	60	122	-53.057%
2026-01-28	9.7200	9.7200	9.1500	9.2200	-0.432%	3	73	-76.681%
2026-01-27	9.2100	9.2600	9.2100	9.2600	+25.135%	2	72	-76.782%
2026-01-23	7.4500	7.4500	7.4000	7.4000	+40.684%	2	72	-70.946%
2026-01-22	5.2600	5.2600	5.2600	5.2600	+7.347%	1	72	-59.125%
2026-01-21	4.9000	4.9000	4.9000	4.9000	-31.276%	2	72	-56.122%
2026-01-13	7.0000	7.1400	7.0000	7.1300	-9.747%	4	72	-69.846%
2026-01-09	8.0000	8.0000	7.9000	7.9000	+3.947%	2	71	-72.785%
2026-01-05	7.6000	7.6000	7.6000	7.6000	-23.618%	3	67	-71.711%
2025-12-22	10.3000	10.3000	9.9500	9.9500	-1.290%	3	67	-78.392%
2025-12-19	10.3300	10.3300	10.0800	10.0800	-10.400%	2	66	-78.671%
2025-11-21	11.0500	11.2500	11.0500	11.2500	-23.729%	3	64	-80.889%
2025-11-20	14.7500	14.7500	14.7500	14.7500	+7.664%	1	61	-85.424%
2025-11-19	14.3000	14.3000	13.7000	13.7000	-12.179%	2	62	-84.307%
2025-11-18	15.7500	15.7500	15.2500	15.6000	-6.587%	21	60	-86.218%
2025-11-07	16.6500	16.7000	16.6500	16.7000	-2.453%	2	53	-87.126%
2025-11-06	17.1200	17.1200	17.1200	17.1200	-8.888%	1	53	-87.442%
2025-11-05	18.7900	18.7900	18.7900	18.7900	-5.815%	1	52	-88.558%
2025-11-03	19.6500	19.9500	19.6500	19.9500	-23.328%	6	54	-89.223%
2025-10-30	26.0200	26.0200	26.0200	26.0200	+23.493%	1	54	-91.737%
2025-10-23	20.4000	21.0700	20.4000	21.0700	0.000%	81	54	-89.796%