Dark

MSFT20270115C675
MSFT Jan 15 2027 675.00 Call (MSFT270115C00675000)
option OPRA

EOD

Sep 29, 2026

1.73-3.352%(-0.06)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.6600	1.7600	1.6600	1.7300	-3.352%	12	25,466	0.000%
2026-09-28	1.7700	1.7900	1.7500	1.7900	-20.796%	3	25,466	-3.352%
2026-09-25	1.5500	2.4400	1.5500	2.2600	+88.333%	159	25,467	-23.451%
2026-09-24	1.2000	1.2000	1.2000	1.2000	-11.765%	1	25,451	+44.167%
2026-09-23	1.3800	1.3800	1.3600	1.3600	-2.857%	20	25,452	+27.206%
2026-09-22	1.2000	1.5000	1.2000	1.4000	+4.478%	7	25,452	+23.571%
2026-09-21	1.0500	1.3500	1.0500	1.3400	+26.415%	99	25,452	+29.104%
2026-09-18	1.1100	1.1100	1.0600	1.0600	-16.535%	5	25,452	+63.208%
2026-09-17	1.5300	1.6800	1.2700	1.2700	-2.308%	63	25,448	+36.220%
2026-09-16	1.3500	1.4800	1.3000	1.3000	-10.345%	22	25,474	+33.077%
2026-09-15	1.5000	1.5100	1.4500	1.4500	-22.043%	30	25,475	+19.310%
2026-09-14	1.8600	1.8600	1.8600	1.8600	+24.000%	1	25,475	-6.989%
2026-09-11	1.7000	1.7000	1.5000	1.5000	-6.832%	10	25,475	+15.333%
2026-09-10	1.6300	1.6300	1.6100	1.6100	-5.294%	2	25,475	+7.453%
2026-09-09	1.7000	1.7000	1.7000	1.7000	+4.938%	2	25,475	+1.765%
2026-09-08	1.6900	1.6900	1.6200	1.6200	-17.766%	12	25,475	+6.790%
2026-09-04	2.2700	2.2700	1.9000	1.9700	-30.634%	161	25,476	-12.183%
2026-09-03	2.6700	2.9400	2.6700	2.8400	+50.265%	22	25,476	-39.085%
2026-09-02	2.1300	2.1300	1.8900	1.8900	-34.828%	48	25,490	-8.466%
2026-08-31	2.9500	3.0300	2.8800	2.9000	-15.942%	105	25,491	-40.345%
2026-08-28	2.6600	3.5300	2.6600	3.4500	+23.214%	28	25,491	-49.855%
2026-08-27	2.5500	2.8800	2.5400	2.8000	+30.233%	24	25,491	-38.214%
2026-08-26	2.0800	2.1900	2.0800	2.1500	+3.865%	85	25,487	-19.535%
2026-08-25	2.1000	2.1000	1.9600	2.0700	-1.429%	182	25,487	-16.425%
2026-08-24	2.0200	2.1100	1.9900	2.1000	+10.526%	42	25,485	-17.619%
2026-08-21	2.0000	2.0000	1.9000	1.9000	-4.523%	26	25,483	-8.947%
2026-08-20	2.0000	2.0000	1.9900	1.9900	+2.051%	6	25,483	-13.065%
2026-08-19	2.0100	2.1500	1.9500	1.9500	-12.162%	66	25,482	-11.282%
2026-08-18	2.2200	2.2200	2.2200	2.2200	+10.448%	2	25,482	-22.072%
2026-08-17	2.1900	2.1900	1.9700	2.0100	-25.830%	134	25,482	-13.930%
2026-08-14	2.9800	2.9800	2.7100	2.7100	-12.581%	2	25,582	-36.162%
2026-08-13	3.1500	3.1500	2.8800	3.1000	+1.639%	141	25,582	-44.194%
2026-08-12	3.6000	3.6500	2.8500	3.0500	-24.691%	245	25,582	-43.279%
2026-08-11	4.3000	4.3000	4.0000	4.0500	-28.319%	108	25,731	-57.284%
2026-08-10	5.0500	5.8000	4.7700	5.6500	+13.000%	69	25,826	-69.381%
2026-08-07	5.1500	5.1500	4.9300	5.0000	+1.010%	6	25,834	-65.400%
2026-08-06	4.0300	5.0600	4.0300	4.9500	+17.857%	181	25,836	-65.051%
2026-08-05	5.0000	5.0000	4.2000	4.2000	-15.152%	57	25,797	-58.810%
2026-08-04	4.5500	5.1000	4.3800	4.9500	+22.222%	91	25,769	-65.051%
2026-08-03	2.2500	4.2000	2.2500	4.0500	+82.432%	1,048	25,766	-57.284%
2026-07-31	2.1800	2.3200	1.9600	2.2200	-3.896%	18	25,565	-22.072%
2026-07-30	2.0900	2.5000	1.8100	2.3100	+86.290%	148	25,560	-25.108%
2026-07-29	1.2300	1.2900	1.2300	1.2400	+0.813%	8	25,544	+39.516%
2026-07-28	1.3500	1.5400	1.2300	1.2300	-8.889%	16	25,544	+40.650%
2026-07-27	1.4100	1.4100	1.3500	1.3500	+8.871%	21	25,544	+28.148%
2026-07-24	1.3000	1.3500	1.2400	1.2400	-3.876%	7	25,562	+39.516%
2026-07-23	1.4700	1.4700	1.2500	1.2900	-17.834%	113	25,562	+34.109%
2026-07-22	1.6500	1.6500	1.5700	1.5700	-13.736%	114	25,562	+10.191%
2026-07-21	1.8700	1.9800	1.8200	1.8200	-12.500%	3	25,645	-4.945%
2026-07-20	2.0700	2.1500	2.0700	2.0800	-2.804%	3	25,645	-16.827%
2026-07-17	2.0000	2.1400	1.8600	2.1400	-10.084%	20	25,645	-19.159%
2026-07-16	2.1100	2.4400	2.1100	2.3800	+7.692%	17	25,649	-27.311%
2026-07-15	1.9400	2.2200	1.9400	2.2100	+20.109%	29	25,655	-21.719%
2026-07-14	1.7000	1.8700	1.7000	1.8400	-12.381%	10	25,665	-5.978%
2026-07-13	2.1000	2.1100	1.8700	2.1000	+7.692%	40	25,665	-17.619%
2026-07-10	1.9800	2.0200	1.9000	1.9500	+17.470%	8	25,666	-11.282%
2026-07-09	1.7300	1.7300	1.6600	1.6600	-12.169%	14	25,666	+4.217%
2026-07-08	2.0300	2.0300	1.6100	1.8900	-8.696%	26	25,666	-8.466%
2026-07-07	2.2600	2.2600	2.0700	2.0700	-5.909%	2	25,666	-16.425%
2026-07-06	2.2000	2.3200	2.1300	2.2000	-13.043%	18	25,666	-21.364%
2026-07-02	2.3800	2.6400	2.3800	2.5300	+2.429%	11	25,662	-31.621%
2026-07-01	2.1800	2.4900	2.1800	2.4700	+25.381%	108	25,662	-29.960%
2026-06-30	2.0000	2.0000	1.9600	1.9700	+3.684%	6	25,662	-12.183%
2026-06-29	2.1200	2.1600	1.9000	1.9000	-11.628%	19	25,659	-8.947%
2026-06-26	1.6600	2.1500	1.6600	2.1500	+43.333%	47	25,657	-19.535%
2026-06-25	1.6000	1.7000	1.5000	1.5000	-11.765%	24	25,656	+15.333%
2026-06-24	2.0000	2.0000	1.7000	1.7000	-15.842%	5	25,657	+1.765%
2026-06-23	2.0200	2.0200	2.0200	2.0200	+2.538%	7	25,657	-14.356%
2026-06-22	2.2900	2.4700	1.9700	1.9700	-17.917%	16	25,664	-12.183%
2026-06-18	2.2900	2.4600	2.2000	2.4000	+20.000%	20	25,584	-27.917%
2026-06-17	2.4200	2.4300	2.0000	2.0000	-21.260%	161	25,584	-13.500%
2026-06-16	2.6000	2.6700	2.5400	2.5400	-12.111%	7	25,584	-31.890%
2026-06-15	2.9400	3.0000	2.8000	2.8900	+9.886%	29	25,582	-40.138%
2026-06-12	2.5400	2.6300	2.5300	2.6300	+3.137%	15	25,580	-34.221%
2026-06-11	2.3000	2.5700	2.2500	2.5500	+1.594%	72	25,578	-32.157%
2026-06-10	2.8500	2.9200	2.5000	2.5100	-11.930%	16	25,521	-31.076%
2026-06-09	3.1000	3.1000	2.6500	2.8500	-16.176%	27	25,519	-39.298%
2026-06-08	3.5000	3.5000	3.0500	3.4000	0.000%	17	25,524	-49.118%
2026-06-05	4.4400	4.4400	3.3000	3.4000	-19.048%	39	25,527	-49.118%
2026-06-04	4.7000	4.9000	4.1500	4.2000	-6.667%	336	25,524	-58.810%
2026-06-03	5.0500	5.0500	4.2300	4.5000	-15.094%	43	25,508	-61.556%
2026-06-02	5.9000	6.1600	5.3000	5.3000	-25.874%	48	25,496	-67.358%
2026-06-01	6.0500	7.2900	6.0500	7.1500	+61.400%	53	25,500	-75.804%
2026-05-29	3.4000	4.5500	3.1400	4.4300	+42.903%	176	25,520	-60.948%
2026-05-28	2.4800	3.4000	2.4800	3.1000	+27.049%	93	25,581	-44.194%
2026-05-27	2.4400	2.4400	2.3900	2.4400	-4.688%	107	25,583	-29.098%
2026-05-26	2.5000	2.5700	2.4400	2.5600	-5.185%	113	25,528	-32.422%
2026-05-22	2.6800	2.7000	2.6400	2.7000	+0.746%	14	25,529	-35.926%
2026-05-21	2.7200	2.7700	2.6100	2.6800	+1.132%	115	25,526	-35.448%
2026-05-20	2.4500	2.6900	2.4500	2.6500	+4.743%	47	25,526	-34.717%
2026-05-19	3.0500	3.0500	2.5300	2.5300	-4.167%	83	25,528	-31.621%
2026-05-18	2.7000	2.8200	2.4700	2.6400	-8.651%	61	25,528	-34.470%
2026-05-15	2.4300	2.9600	2.4300	2.8900	+27.876%	189	25,528	-40.138%
2026-05-14	2.0900	2.3500	2.0900	2.2600	+13.000%	45	25,540	-23.451%
2026-05-13	1.7500	2.0000	1.7400	2.0000	+8.108%	24	25,533	-13.500%
2026-05-12	2.0100	2.0100	1.8500	1.8500	-5.128%	82	25,533	-6.486%
2026-05-11	1.8700	2.0300	1.8700	1.9500	-4.878%	90	25,533	-11.282%
2026-05-08	2.2400	2.2400	2.0500	2.0500	-5.093%	53	25,524	-15.610%
2026-05-07	2.2300	2.4700	1.9300	2.1600	+7.463%	59	25,522	-19.907%
2026-05-06	1.3100	2.0100	1.3100	2.0100	+12.291%	94	25,520	-13.930%
2026-05-05	1.7900	1.7900	1.7900	1.7900	-5.291%	5	25,519	-3.352%
2026-05-04	2.3000	2.3000	1.8900	1.8900	-17.826%	163	25,518	-8.466%
2026-05-01	2.4000	2.4000	2.1700	2.3000	+10.577%	63	25,514	-24.783%
2026-04-30	2.2000	2.4600	1.7600	2.0800	-32.903%	94	25,514	-16.827%
2026-04-29	3.5800	3.6100	3.1000	3.1000	-14.601%	17	25,484	-44.194%
2026-04-28	3.2500	3.7000	3.2500	3.6300	+6.452%	68	25,488	-52.342%
2026-04-27	3.2500	3.4100	3.1500	3.4100	+13.289%	13	25,488	-49.267%
2026-04-24	2.9900	3.0600	2.9700	3.0100	+9.854%	175	25,483	-42.525%
2026-04-23	2.9000	2.9700	2.5700	2.7400	-19.412%	28	25,482	-36.861%
2026-04-22	2.9600	3.4000	2.9600	3.4000	+14.865%	76	25,485	-49.118%
2026-04-21	2.7000	3.2500	2.7000	2.9600	+2.778%	27	25,485	-41.554%
2026-04-20	2.5200	3.0500	2.5200	2.8800	-5.574%	33	25,484	-39.931%
2026-04-17	3.3900	3.6500	3.0000	3.0500	-3.785%	138	25,494	-43.279%
2026-04-16	3.1500	3.2700	3.0000	3.1700	+6.020%	80	25,582	-45.426%
2026-04-15	2.3200	3.0900	2.3200	2.9900	+29.437%	93	25,597	-42.140%
2026-04-14	2.2500	2.6000	2.2500	2.3100	+24.194%	110	25,596	-25.108%
2026-04-13	1.3300	1.8600	1.3300	1.8600	+58.974%	11	25,591	-6.989%
2026-04-10	1.1300	1.1700	1.1300	1.1700	+18.182%	22	25,593	+47.863%
2026-04-09	0.9800	1.0900	0.9100	0.9900	+1.020%	21	25,593	+74.747%
2026-04-08	1.0500	1.1000	0.9800	0.9800	-3.922%	186	25,593	+76.531%
2026-04-07	0.9700	1.0200	0.9600	1.0200	+0.990%	7	25,664	+69.608%
2026-04-06	1.0100	1.0100	1.0100	1.0100	+3.061%	1	25,664	+71.287%
2026-04-02	1.0200	1.0200	0.9800	0.9800	-7.547%	3	25,664	+76.531%
2026-04-01	1.0600	1.0600	1.0600	1.0600	-2.752%	1	25,664	+63.208%
2026-03-31	1.0400	1.0900	1.0400	1.0900	+12.371%	2	25,664	+58.716%
2026-03-30	0.9400	0.9700	0.8900	0.9700	0.000%	31	25,664	+78.351%
2026-03-27	0.9800	1.0200	0.9700	0.9700	-4.902%	34	25,664	+78.351%
2026-03-26	1.0600	1.0600	1.0200	1.0200	-1.923%	9	25,676	+69.608%
2026-03-25	1.1000	1.1000	1.0100	1.0400	-4.587%	24	25,675	+66.346%
2026-03-24	1.2200	1.2200	1.0900	1.0900	-27.815%	17	25,670	+58.716%
2026-03-23	1.3800	1.5100	1.3700	1.5100	+7.857%	6	25,681	+14.570%
2026-03-20	1.4700	1.4900	1.4000	1.4000	-10.256%	10	25,684	+23.571%
2026-03-19	1.6400	1.6600	1.5500	1.5600	-6.024%	15	25,684	+10.897%
2026-03-18	1.7500	1.8500	1.6600	1.6600	-9.783%	18	25,685	+4.217%
2026-03-17	2.0700	2.0700	1.8400	1.8400	-5.641%	21	25,685	-5.978%
2026-03-16	2.0100	2.0100	1.8800	1.9500	+0.515%	20	25,679	-11.282%
2026-03-13	2.1400	2.1700	1.9400	1.9400	-16.738%	445	25,678	-10.825%
2026-03-12	2.3400	2.3800	2.3100	2.3300	+3.097%	14	25,702	-25.751%
2026-03-11	2.3200	2.5700	2.2300	2.2600	-6.996%	148	25,702	-23.451%
2026-03-10	2.4500	2.5200	2.3500	2.4300	-6.178%	244	50,701	-28.807%
2026-03-09	2.7300	2.8600	2.4500	2.5900	-12.203%	32	51,006	-33.205%
2026-03-06	3.1800	3.2600	2.8900	2.9500	-3.279%	19	51,005	-41.356%
2026-03-05	2.9000	3.2000	2.9000	3.0500	+6.643%	31	50,993	-43.279%
2026-03-04	3.0100	3.3500	2.8000	2.8600	-9.779%	201	51,007	-39.510%
2026-03-03	3.0000	3.1900	2.9700	3.1700	+45.413%	50,221	50,862	-45.426%
2026-02-24	2.2100	2.2100	2.1800	2.1800	-4.386%	21	714	-20.642%
2026-02-23	2.2600	2.2800	2.2600	2.2800	-12.977%	14	708	-24.123%
2026-02-20	2.6200	2.6200	2.6200	2.6200	-33.671%	1	706	-33.969%
2026-02-10	3.7000	4.0600	3.7000	3.9500	+18.263%	7	707	-56.203%
2026-02-09	3.3400	3.3400	3.3400	3.3400	+21.014%	2	709	-48.204%
2026-02-06	2.6900	2.7600	2.6900	2.7600	+4.151%	156	711	-37.319%
2026-02-05	2.7500	2.7500	2.5500	2.6500	-17.188%	446	865	-34.717%
2026-02-04	3.2000	3.2000	3.2000	3.2000	+12.676%	1	433	-45.938%
2026-02-03	3.1500	3.1500	2.8400	2.8400	-17.681%	37	434	-39.085%
2026-02-02	3.4200	3.4500	3.4000	3.4500	-11.538%	154	404	-49.855%
2026-01-30	4.6000	4.6000	3.9000	3.9000	+1.299%	5	538	-55.641%
2026-01-29	4.5000	4.6400	3.8200	3.8500	-45.390%	112	533	-55.065%
2026-01-23	6.3400	7.4300	6.3400	7.0500	+33.019%	4	433	-75.461%
2026-01-22	4.6200	5.3000	4.6200	5.3000	+18.304%	31	434	-67.358%
2026-01-21	4.6300	4.6300	4.3500	4.4800	-10.400%	34	414	-61.384%
2026-01-20	5.0000	5.0000	5.0000	5.0000	-10.714%	1	395	-65.400%
2026-01-14	6.1000	6.1000	5.6000	5.6000	-9.968%	2	394	-69.107%
2026-01-13	6.2200	6.2200	6.2200	6.2200	-9.197%	1	393	-72.186%
2026-01-12	7.1500	7.1500	6.8500	6.8500	-4.861%	2	392	-74.745%
2026-01-09	6.8700	7.2000	6.8700	7.2000	+5.417%	143	393	-75.972%
2026-01-05	6.8300	6.8300	6.8300	6.8300	-1.443%	1	256	-74.671%
2026-01-02	7.9000	7.9000	6.9300	6.9300	-22.396%	3	256	-75.036%
2025-12-23	9.0400	9.0400	8.9300	8.9300	-3.459%	4	253	-80.627%
2025-12-19	9.2500	9.2500	9.2500	9.2500	+6.322%	2	251	-81.297%
2025-12-17	8.6000	8.7000	8.6000	8.7000	+0.230%	10	253	-80.115%
2025-12-16	8.6800	8.6800	8.6800	8.6800	-0.230%	153	255	-80.069%
2025-12-15	9.0000	9.0000	8.7000	8.7000	-22.321%	9	110	-80.115%
2025-12-05	11.2000	11.2000	11.2000	11.2000	+3.704%	1	109	-84.554%
2025-12-04	10.8500	10.8500	10.8000	10.8000	+0.465%	4	109	-83.981%
2025-12-03	10.8500	10.8500	10.7500	10.7500	+14.362%	20	112	-83.907%
2025-11-24	9.4000	9.4000	9.4000	9.4000	-8.293%	1	94	-81.596%
2025-11-21	10.4200	10.4200	9.9500	10.2500	-17.004%	4	93	-83.122%
2025-11-19	13.0000	13.0000	12.3000	12.3500	-13.333%	4	90	-85.992%
2025-11-18	13.8500	14.2500	13.8000	14.2500	-6.924%	7	86	-87.860%
2025-11-14	15.3100	15.3100	15.3100	15.3100	-8.869%	1	79	-88.700%
2025-11-12	16.0700	16.8000	16.0700	16.8000	+6.329%	5	79	-89.702%
2025-11-11	15.8000	15.8000	15.8000	15.8000	-1.558%	1	76	-89.051%
2025-11-10	16.0500	16.0500	16.0500	16.0500	+3.215%	1	76	-89.221%
2025-11-07	14.8000	15.5500	14.8000	15.5500	-2.813%	5	76	-88.875%
2025-11-06	16.0000	16.0000	16.0000	16.0000	-6.268%	1	74	-89.188%
2025-11-04	17.7300	17.7300	17.0700	17.0700	-5.950%	3	74	-89.865%
2025-11-03	18.8000	19.1000	18.1500	18.1500	-4.474%	18	74	-90.468%
2025-10-31	20.3000	20.3000	19.0000	19.0000	-4.810%	6	74	-90.895%
2025-10-30	23.0000	23.0000	19.7500	19.9600	-21.386%	13	74	-91.333%
2025-10-29	25.3900	25.3900	25.3900	25.3900	+17.275%	1	64	-93.186%
2025-10-27	21.6500	21.6500	21.6500	21.6500	+12.176%	1	62	-92.009%
2025-10-24	18.7500	19.3300	18.7500	19.3000	-1.531%	8	62	-91.036%
2025-10-23	19.2500	19.6000	19.2500	19.6000	+3.979%	53	63	-91.173%
2025-10-22	18.8200	18.8500	18.8200	18.8500	+14.312%	16	16	-90.822%
2025-10-21	16.4200	16.4900	16.4100	16.4900	0.000%	10	0	-89.509%