Dark

MSFT20270115C670
MSFT Jan 15 2027 670.00 Call (MSFT270115C00670000)
option OPRA

EOD

Sep 29, 2026

1.87-30.741%(-0.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.8500	1.8700	1.8500	1.8700	-30.741%	2	522	0.000%
2026-09-25	2.3100	2.7000	2.3100	2.7000	+92.857%	3	522	-30.741%
2026-09-24	1.6000	1.6000	1.3100	1.4000	-12.500%	4	522	+33.571%
2026-09-22	1.6000	1.6000	1.6000	1.6000	+4.575%	1	522	+16.875%
2026-09-21	1.3400	1.5300	1.3400	1.5300	+24.390%	6	521	+22.222%
2026-09-18	1.2300	1.2300	1.2300	1.2300	-19.079%	1	517	+52.033%
2026-09-16	1.5200	1.5200	1.5200	1.5200	-7.879%	1	518	+23.026%
2026-09-15	1.6900	1.8100	1.6500	1.6500	-17.910%	121	517	+13.333%
2026-09-14	1.8000	2.0100	1.8000	2.0100	+11.667%	3	460	-6.965%
2026-09-11	1.8300	1.8300	1.7000	1.8000	-7.216%	19	459	+3.889%
2026-09-08	1.9600	1.9600	1.9400	1.9400	-7.619%	6	450	-3.608%
2026-09-04	2.5700	2.5700	2.0700	2.1000	-28.082%	62	423	-10.952%
2026-09-03	3.2000	3.2000	2.9200	2.9200	+52.083%	2	423	-35.959%
2026-09-02	2.1900	2.2000	1.9200	1.9200	-40.000%	31	423	-2.604%
2026-08-31	3.2000	3.2000	3.2000	3.2000	-17.949%	5	422	-41.563%
2026-08-28	3.2800	3.9000	3.2800	3.9000	+31.757%	21	425	-52.051%
2026-08-27	2.9600	2.9600	2.9600	2.9600	+26.496%	1	412	-36.824%
2026-08-26	2.3700	2.3800	2.3200	2.3400	+6.364%	16	412	-20.085%
2026-08-25	2.1800	2.2300	2.1500	2.2000	-9.091%	62	411	-15.000%
2026-08-24	2.3500	2.4300	2.3000	2.4200	+19.802%	30	409	-22.727%
2026-08-21	2.0000	2.0200	2.0000	2.0200	-3.810%	6	410	-7.426%
2026-08-20	2.1000	2.1400	2.0800	2.1000	-11.017%	72	405	-10.952%
2026-08-19	2.3600	2.3600	2.3600	2.3600	+1.724%	1	405	-20.763%
2026-08-18	2.3200	2.3200	2.3200	2.3200	+7.407%	1	405	-19.397%
2026-08-17	2.4500	2.4500	2.1600	2.1600	-27.273%	6	404	-13.426%
2026-08-14	3.3000	3.3000	2.8500	2.9700	-8.615%	166	407	-37.037%
2026-08-13	3.2500	3.2500	3.2500	3.2500	-1.813%	1	463	-42.462%
2026-08-12	3.3300	3.3600	3.3100	3.3100	-28.817%	30	464	-43.505%
2026-08-11	4.6500	4.6500	4.6500	4.6500	-9.180%	1	464	-59.785%
2026-08-10	5.1000	5.8000	5.1000	5.1200	+6.667%	8	465	-63.477%
2026-08-07	5.5000	5.5000	4.8000	4.8000	-9.434%	7	463	-61.042%
2026-08-06	5.0000	5.3500	5.0000	5.3000	+15.468%	6	462	-64.717%
2026-08-05	4.7000	4.7000	4.5900	4.5900	-8.200%	2	464	-59.259%
2026-08-04	3.9000	5.0700	3.9000	5.0000	+18.483%	6	464	-62.600%
2026-08-03	3.1900	4.2200	3.1900	4.2200	+78.059%	7	466	-55.687%
2026-07-31	2.3700	2.3700	2.3700	2.3700	-5.200%	1	471	-21.097%
2026-07-30	2.5600	2.5600	2.3000	2.5000	+61.290%	39	470	-25.200%
2026-07-28	1.5500	1.5500	1.5500	1.5500	+9.155%	1	443	+20.645%
2026-07-27	1.4200	1.4400	1.4200	1.4200	-0.699%	252	443	+31.690%
2026-07-24	1.4000	1.4300	1.2700	1.4300	-11.728%	5	555	+30.769%
2026-07-22	1.6200	1.6200	1.6200	1.6200	-28.319%	1	554	+15.432%
2026-07-20	2.2800	2.2800	2.2600	2.2600	+15.306%	20	555	-17.257%
2026-07-17	2.1200	2.1200	1.9600	1.9600	-24.904%	5	555	-4.592%
2026-07-16	2.5300	2.6100	2.4700	2.6100	+19.725%	6	555	-28.352%
2026-07-15	2.1800	2.1800	2.1800	2.1800	+9.548%	3	557	-14.220%
2026-07-14	2.0300	2.0300	1.9000	1.9900	-10.762%	4	560	-6.030%
2026-07-13	2.1800	2.2300	2.1800	2.2300	+17.368%	2	557	-16.143%
2026-07-09	1.7600	1.9000	1.7600	1.9000	+4.396%	2	558	-1.579%
2026-07-08	1.8200	1.8200	1.8200	1.8200	-30.534%	1	558	+2.747%
2026-07-02	2.4300	2.6200	2.4300	2.6200	+31.000%	11	555	-28.626%
2026-06-30	1.9800	2.0000	1.9800	2.0000	-4.306%	4	555	-6.500%
2026-06-29	2.1100	2.1100	2.0900	2.0900	-1.878%	20	555	-10.526%
2026-06-26	1.9900	2.1500	1.9200	2.1300	-19.623%	28	555	-12.207%
2026-06-16	2.6800	2.6800	2.6500	2.6500	-13.961%	3	578	-29.434%
2026-06-15	3.0000	3.0800	3.0000	3.0800	+14.074%	4	577	-39.286%
2026-06-12	2.7000	2.7000	2.7000	2.7000	+10.204%	3	580	-30.741%
2026-06-11	2.4500	2.4500	2.4500	2.4500	-16.096%	3	580	-23.673%
2026-06-09	2.9200	2.9200	2.9200	2.9200	-15.362%	3	583	-35.959%
2026-06-08	3.4000	3.4500	3.4000	3.4500	-3.900%	11	580	-45.797%
2026-06-05	3.5900	3.5900	3.5900	3.5900	-21.272%	1	579	-47.911%
2026-06-04	4.5200	4.5600	4.4900	4.5600	-19.435%	30	578	-58.991%
2026-06-02	5.6600	5.6600	5.6600	5.6600	-27.436%	2	579	-66.961%
2026-06-01	7.1900	7.8000	7.1400	7.8000	+72.566%	17	579	-76.026%
2026-05-29	4.4700	4.5700	4.4700	4.5200	+36.970%	43	577	-58.628%
2026-05-28	3.1000	3.3000	3.1000	3.3000	+32.000%	44	575	-43.333%
2026-05-27	2.5100	2.5500	2.4900	2.5000	-5.303%	40	574	-25.200%
2026-05-26	2.6500	2.7000	2.6400	2.6400	+0.763%	40	572	-29.167%
2026-05-22	2.6200	2.6200	2.6200	2.6200	-7.420%	10	572	-28.626%
2026-05-21	2.7700	2.8700	2.7500	2.8300	+7.197%	52	572	-33.922%
2026-05-20	2.5000	2.6900	2.5000	2.6400	-4.000%	84	572	-29.167%
2026-05-19	2.7500	2.8100	2.6200	2.7500	+1.476%	84	615	-32.000%
2026-05-18	2.7100	2.7100	2.7100	2.7100	+13.389%	1	615	-30.996%
2026-05-14	2.4000	2.5000	2.3900	2.3900	+25.789%	3	615	-21.757%
2026-05-12	1.8900	1.9700	1.8900	1.9000	-6.863%	42	614	-1.579%
2026-05-11	2.1000	2.1000	2.0000	2.0400	+9.091%	3	614	-8.333%
2026-05-06	1.8700	1.8700	1.8700	1.8700	+0.538%	1	620	0.000%
2026-05-05	1.9100	1.9100	1.8600	1.8600	+1.639%	2	620	+0.538%
2026-04-30	1.8700	1.8800	1.8300	1.8300	-50.541%	40	620	+2.186%
2026-04-29	3.6500	3.7000	3.6000	3.7000	+2.778%	21	624	-49.459%
2026-04-28	3.6000	3.6000	3.6000	3.6000	+1.983%	43	633	-48.056%
2026-04-27	3.5000	3.5300	3.5000	3.5300	+21.306%	10	633	-47.025%
2026-04-23	3.1500	3.1900	2.9100	2.9100	-0.342%	11	638	-35.739%
2026-04-20	2.9200	2.9200	2.9200	2.9200	-14.869%	1	642	-35.959%
2026-04-16	3.3500	3.4500	3.3500	3.4300	+42.324%	40	642	-45.481%
2026-04-14	2.4100	2.4100	2.4100	2.4100	+21.106%	1	641	-22.407%
2026-04-13	1.8500	1.9900	1.8500	1.9900	+79.279%	200	641	-6.030%
2026-04-09	1.1100	1.1100	1.1100	1.1100	+2.778%	1	541	+68.468%
2026-04-08	1.0800	1.0800	1.0800	1.0800	-2.703%	1	540	+73.148%
2026-04-01	1.0800	1.1100	1.0800	1.1100	-0.893%	2	539	+68.468%
2026-03-31	1.1200	1.1200	1.1200	1.1200	+2.752%	1	539	+66.964%
2026-03-26	1.0900	1.0900	1.0900	1.0900	-33.939%	1	538	+71.560%
2026-03-19	1.6500	1.6500	1.6500	1.6500	-13.158%	30	538	+13.333%
2026-03-17	1.9000	1.9000	1.9000	1.9000	-22.764%	2	538	-1.579%
2026-03-12	2.5200	2.5200	2.4600	2.4600	-5.385%	2	538	-23.984%
2026-03-11	2.6000	2.6000	2.6000	2.6000	-24.638%	1	538	-28.077%
2026-03-04	3.4000	3.4500	3.4000	3.4500	+15.772%	2	537	-45.797%
2026-03-03	2.9800	2.9800	2.9800	2.9800	-1.650%	1	536	-37.248%
2026-03-02	3.0300	3.0300	3.0300	3.0300	+2.020%	1	536	-38.284%
2026-02-27	2.9500	2.9700	2.9400	2.9700	-7.188%	47	535	-37.037%
2026-02-26	3.2000	3.2000	3.2000	3.2000	+6.312%	1	502	-41.563%
2026-02-25	2.7000	3.0100	2.7000	3.0100	+27.542%	3	503	-37.874%
2026-02-24	2.3600	2.3600	2.3600	2.3600	-7.451%	3	503	-20.763%
2026-02-20	2.5500	2.5500	2.5500	2.5500	-12.069%	2	503	-26.667%
2026-02-19	2.9000	2.9000	2.9000	2.9000	+3.203%	1	503	-35.517%
2026-02-18	2.8100	2.8100	2.8100	2.8100	-1.404%	2	503	-33.452%
2026-02-17	2.8500	2.8500	2.8500	2.8500	-4.682%	8	501	-34.386%
2026-02-13	2.9900	2.9900	2.9900	2.9900	-8.282%	1	500	-37.458%
2026-02-12	2.9500	3.2600	2.9500	3.2600	-11.892%	56	500	-42.638%
2026-02-10	4.2500	4.2500	3.7000	3.7000	+1.370%	2	461	-49.459%
2026-02-09	3.2000	3.6500	3.2000	3.6500	+40.927%	2	461	-48.767%
2026-02-05	2.7500	2.7500	2.5900	2.5900	-14.238%	16	461	-27.799%
2026-02-03	3.2000	3.2100	2.9900	3.0200	-16.575%	17	449	-38.079%
2026-02-02	3.6500	3.6500	3.6200	3.6200	-12.771%	6	433	-48.343%
2026-01-30	4.3000	4.3000	4.1500	4.1500	+2.469%	4	433	-54.940%
2026-01-29	4.9700	4.9700	4.0500	4.0500	-51.786%	53	433	-53.827%
2026-01-26	8.3300	8.4000	8.3300	8.4000	+55.268%	4	432	-77.738%
2026-01-22	5.5000	5.5000	5.4100	5.4100	+17.609%	2	430	-65.434%
2026-01-21	4.6000	4.6000	4.6000	4.6000	-25.203%	1	430	-59.348%
2026-01-15	6.0500	6.3000	6.0500	6.1500	-5.963%	3	429	-69.593%
2026-01-14	6.5400	6.5400	6.5400	6.5400	-12.800%	2	431	-71.407%
2026-01-09	7.5000	7.5000	7.5000	7.5000	-0.662%	1	429	-75.067%
2026-01-08	7.5500	7.5500	7.5500	7.5500	+2.027%	1	428	-75.232%
2026-01-02	7.4000	7.4000	7.4000	7.4000	-20.516%	6	428	-74.730%
2025-12-26	9.3100	9.3100	9.3100	9.3100	-8.725%	1	422	-79.914%
2025-12-18	10.2000	10.2000	10.2000	10.2000	-9.735%	1	421	-81.667%
2025-12-12	11.3000	11.3000	11.3000	11.3000	-0.877%	2	422	-83.451%
2025-12-11	11.4000	11.4000	11.4000	11.4000	-12.308%	1	424	-83.596%
2025-12-08	13.0500	13.1000	13.0000	13.0000	+15.044%	5	425	-85.615%
2025-12-05	11.5000	11.5000	11.3000	11.3000	+2.170%	2	429	-83.451%
2025-12-04	11.1000	11.1000	11.0600	11.0600	-4.655%	250	431	-83.092%
2025-12-03	11.6000	11.6000	11.6000	11.6000	-3.253%	1	181	-83.879%
2025-12-02	12.0000	12.0400	11.8000	11.9900	+3.362%	10	180	-84.404%
2025-12-01	12.0000	12.0000	11.6000	11.6000	-7.937%	2	170	-83.879%
2025-11-28	12.6700	12.6700	12.6000	12.6000	+0.800%	4	168	-85.159%
2025-11-26	12.4500	12.5800	12.3900	12.5000	+17.371%	6	164	-85.040%
2025-11-25	10.6500	10.6500	10.6500	10.6500	+4.412%	1	164	-82.441%
2025-11-24	10.2000	10.2000	10.2000	10.2000	-2.857%	1	163	-81.667%
2025-11-21	10.9000	10.9000	10.5000	10.5000	-20.455%	3	162	-82.190%
2025-11-19	13.6500	13.6500	13.0000	13.2000	-12.525%	4	159	-85.833%
2025-11-18	15.4300	15.4300	14.7500	15.0900	-6.215%	12	158	-87.608%
2025-11-14	16.0900	16.0900	16.0900	16.0900	+2.484%	1	153	-88.378%
2025-11-13	15.7000	15.7000	15.7000	15.7000	-3.385%	1	154	-88.089%
2025-11-07	15.5000	16.2500	15.5000	16.2500	-3.446%	4	154	-88.492%
2025-11-06	16.6000	16.9000	16.6000	16.8300	-5.872%	3	152	-88.889%
2025-11-04	18.4200	18.4200	17.8800	17.8800	-6.142%	3	151	-89.541%
2025-11-03	19.0000	19.0500	19.0000	19.0500	-3.788%	3	151	-90.184%
2025-10-31	19.7000	20.0500	19.7000	19.8000	-7.303%	7	151	-90.556%
2025-10-30	23.0000	23.2000	21.3600	21.3600	-20.595%	3	150	-91.245%
2025-10-29	26.9000	26.9000	26.9000	26.9000	-3.584%	4	148	-93.048%
2025-10-28	27.9600	27.9600	27.9000	27.9000	+37.982%	52	148	-93.297%
2025-10-24	19.9600	20.2200	19.9600	20.2200	-1.366%	2	96	-90.752%
2025-10-23	20.1500	20.5000	20.1500	20.5000	0.000%	96	96	-90.878%