Dark

MSFT20270115C685
MSFT Jan 15 2027 685.00 Call (MSFT270115C00685000)
option OPRA

EOD

Sep 29, 2026

1.38-0.719%(-0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.3800	1.3800	1.3800	1.3800	-0.719%	1	247	0.000%
2026-09-28	1.3900	1.3900	1.3900	1.3900	-25.269%	1	247	-0.719%
2026-09-25	1.2400	1.8600	1.2300	1.8600	+53.719%	10	247	-25.806%
2026-09-23	1.2100	1.2100	1.2100	1.2100	+5.217%	1	249	+14.050%
2026-09-22	1.1500	1.1500	1.1500	1.1500	+21.053%	1	249	+20.000%
2026-09-21	0.8400	0.9700	0.8300	0.9500	+4.396%	9	250	+45.263%
2026-09-18	0.8600	0.9100	0.8600	0.9100	-13.333%	2	249	+51.648%
2026-09-17	1.0500	1.0500	1.0500	1.0500	+7.143%	1	248	+31.429%
2026-09-16	0.9800	0.9800	0.9800	0.9800	-16.239%	1	248	+40.816%
2026-09-11	1.3800	1.3800	1.1700	1.1700	-15.827%	25	248	+17.949%
2026-09-10	1.2900	1.4000	1.2900	1.3900	-0.714%	4	249	-0.719%
2026-09-09	1.4600	1.4600	1.4000	1.4000	+0.719%	3	247	-1.429%
2026-09-08	1.3900	1.3900	1.3900	1.3900	-11.465%	1	246	-0.719%
2026-09-04	1.5900	1.6200	1.5500	1.5700	-31.441%	30	248	-12.102%
2026-09-03	2.2900	2.2900	2.2900	2.2900	+55.782%	1	248	-39.738%
2026-09-02	1.7100	1.7100	1.4700	1.4700	-40.964%	2	247	-6.122%
2026-08-31	2.4900	2.4900	2.4900	2.4900	-18.361%	1	247	-44.578%
2026-08-28	3.0400	3.1000	2.9800	3.0500	+45.238%	54	246	-54.754%
2026-08-27	2.1000	2.1000	2.1000	2.1000	+17.318%	1	246	-34.286%
2026-08-26	1.7900	1.7900	1.7900	1.7900	+9.146%	1	247	-22.905%
2026-08-25	1.6400	1.7300	1.6400	1.6400	-12.299%	84	246	-15.854%
2026-08-24	1.8900	1.9100	1.7800	1.8700	+16.149%	60	243	-26.203%
2026-08-20	1.6400	1.6500	1.5900	1.6100	-1.227%	60	241	-14.286%
2026-08-19	1.6300	1.6300	1.6300	1.6300	-6.857%	1	238	-15.337%
2026-08-17	1.8600	1.8600	1.6700	1.7500	-25.214%	31	237	-21.143%
2026-08-14	2.5900	2.5900	2.2400	2.3400	-13.011%	41	237	-41.026%
2026-08-13	2.6300	2.6900	2.4300	2.6900	+3.861%	88	234	-48.699%
2026-08-12	2.6800	2.6800	2.5900	2.5900	-36.049%	30	228	-46.718%
2026-08-07	4.0500	4.0500	4.0500	4.0500	-5.814%	1	228	-65.926%
2026-08-06	4.2000	4.3000	4.0300	4.3000	+6.173%	32	227	-67.907%
2026-08-05	3.9000	4.0500	3.9000	4.0500	-3.571%	7	242	-65.926%
2026-08-04	4.2000	4.3000	4.0500	4.2000	+18.310%	7	249	-67.143%
2026-08-03	3.3000	3.5500	3.3000	3.5500	+89.840%	4	250	-61.127%
2026-07-31	1.8700	1.8700	1.8700	1.8700	-7.426%	1	249	-26.203%
2026-07-30	1.9800	2.1000	1.9500	2.0200	+88.785%	90	248	-31.683%
2026-07-29	1.1000	1.1300	1.0700	1.0700	-19.549%	6	164	+28.972%
2026-07-28	1.2200	1.3300	1.1900	1.3300	+3.101%	6	164	+3.759%
2026-07-27	1.2900	1.2900	1.2900	1.2900	+12.174%	1	165	+6.977%
2026-07-24	1.2100	1.2800	1.1500	1.1500	-6.504%	18	165	+20.000%
2026-07-23	1.2300	1.2300	1.2300	1.2300	-8.209%	1	166	+12.195%
2026-07-22	1.6900	1.6900	1.3300	1.3400	-23.429%	7	165	+2.985%
2026-07-21	1.7300	1.7500	1.7300	1.7500	-4.891%	5	168	-21.143%
2026-07-20	1.8400	1.8400	1.8400	1.8400	-3.158%	1	168	-25.000%
2026-07-17	1.7700	1.9000	1.7700	1.9000	-10.798%	4	169	-27.368%
2026-07-16	2.1700	2.1700	2.1300	2.1300	+21.714%	2	169	-35.211%
2026-07-15	1.7600	1.7600	1.7500	1.7500	+4.167%	3	170	-21.143%
2026-07-14	1.5500	1.8600	1.5500	1.6800	-11.579%	7	168	-17.857%
2026-07-13	1.9100	2.0400	1.8100	1.9000	+4.396%	9	170	-27.368%
2026-07-10	1.8200	1.8200	1.8200	1.8200	-19.824%	1	169	-24.176%
2026-07-02	2.2700	2.2700	2.2700	2.2700	+22.703%	1	167	-39.207%
2026-06-30	1.8500	1.8500	1.8500	1.8500	+8.824%	2	167	-25.405%
2026-06-29	1.9000	1.9000	1.7000	1.7000	+4.294%	2	165	-18.824%
2026-06-25	1.6300	1.6300	1.6300	1.6300	-6.857%	1	165	-15.337%
2026-06-24	1.7500	1.7500	1.7500	1.7500	-2.235%	1	165	-21.143%
2026-06-23	1.7900	1.7900	1.7900	1.7900	-10.945%	1	165	-22.905%
2026-06-22	2.0100	2.0100	2.0100	2.0100	-7.373%	1	165	-31.343%
2026-06-18	2.1700	2.1700	2.1700	2.1700	-6.061%	1	164	-36.406%
2026-06-17	2.3100	2.3100	2.3100	2.3100	-3.750%	1	164	-40.260%
2026-06-16	2.6100	2.6100	2.3700	2.4000	+0.840%	72	164	-42.500%
2026-06-12	2.2500	2.3800	2.2500	2.3800	+6.250%	2	134	-42.017%
2026-06-11	2.2400	2.2400	2.2400	2.2400	-3.448%	1	134	-38.393%
2026-06-10	2.5400	2.5400	2.3200	2.3200	-28.615%	2	135	-40.517%
2026-06-05	3.2000	3.2500	3.2000	3.2500	-18.750%	20	135	-57.538%
2026-06-04	4.0100	4.0200	3.9600	4.0000	+2.564%	30	133	-65.500%
2026-06-03	3.9000	3.9000	3.9000	3.9000	-37.600%	1	132	-64.615%
2026-06-01	6.1500	6.3500	6.1400	6.2500	+59.439%	7	131	-77.920%
2026-05-29	3.4000	3.9400	3.4000	3.9200	+42.545%	49	132	-64.796%
2026-05-28	2.8600	2.9200	2.7500	2.7500	+20.614%	84	133	-49.818%
2026-05-27	2.2400	2.2800	2.2400	2.2800	-0.437%	9	130	-39.474%
2026-05-26	2.3300	2.3400	2.2900	2.2900	-4.979%	43	125	-39.738%
2026-05-21	2.4000	2.4100	2.3700	2.4100	+0.417%	40	125	-42.739%
2026-05-20	2.3300	2.4300	2.2900	2.4000	+5.263%	42	125	-42.500%
2026-05-19	2.4000	2.8600	2.2800	2.2800	-5.394%	43	123	-39.474%
2026-05-18	2.2900	2.4100	2.2900	2.4100	+28.191%	7	123	-42.739%
2026-05-14	1.8400	1.8800	1.8400	1.8800	+3.867%	6	123	-26.596%
2026-05-13	1.7500	1.8100	1.7500	1.8100	+1.685%	6	123	-23.757%
2026-05-11	1.7200	1.8000	1.7200	1.7800	-4.301%	32	123	-22.472%
2026-05-08	1.9600	1.9600	1.8600	1.8600	+12.727%	2	130	-25.806%
2026-05-05	1.6000	1.6500	1.6000	1.6500	-7.303%	5	130	-16.364%
2026-05-04	1.8300	1.8300	1.7800	1.7800	+11.250%	40	128	-22.472%
2026-04-30	1.6000	1.6000	1.6000	1.6000	-52.239%	1	127	-13.750%
2026-04-27	3.3500	3.3500	3.3500	3.3500	+19.643%	1	127	-58.806%
2026-04-24	2.7000	2.8200	2.7000	2.8000	+0.358%	50	127	-50.714%
2026-04-21	2.7900	2.7900	2.7900	2.7900	+1.087%	10	126	-50.538%
2026-04-17	3.2500	3.2700	2.7600	2.7600	+2.985%	41	126	-50.000%
2026-04-15	2.6800	2.6800	2.6800	2.6800	+20.179%	6	112	-48.507%
2026-04-14	2.2300	2.2300	2.2300	2.2300	+28.161%	1	112	-38.117%
2026-04-13	1.6100	1.7500	1.6100	1.7400	+91.209%	23	112	-20.690%
2026-04-09	0.9100	0.9100	0.9100	0.9100	+1.111%	11	116	+51.648%
2026-04-06	0.9000	0.9000	0.9000	0.9000	-14.286%	2	106	+53.333%
2026-04-01	1.0500	1.0500	1.0500	1.0500	+25.000%	1	104	+31.429%
2026-03-30	0.8400	0.8400	0.8400	0.8400	-6.667%	1	104	+64.286%
2026-03-27	0.9000	0.9000	0.9000	0.9000	-8.163%	1	104	+53.333%
2026-03-26	0.9300	0.9800	0.9300	0.9800	-2.000%	4	104	+40.816%
2026-03-25	1.0000	1.0000	1.0000	1.0000	-2.913%	5	107	+38.000%
2026-03-24	1.0000	1.0300	1.0000	1.0300	-16.935%	8	103	+33.981%
2026-03-23	1.2400	1.2400	1.2400	1.2400	-8.148%	26	105	+11.290%
2026-03-20	1.4000	1.4000	1.3500	1.3500	-34.146%	3	102	+2.222%
2026-03-11	2.0500	2.0500	2.0500	2.0500	-2.381%	1	102	-32.683%
2026-03-10	2.1000	2.1000	2.1000	2.1000	-7.489%	42	101	-34.286%
2026-03-09	2.2700	2.2700	2.2700	2.2700	-21.724%	1	59	-39.207%
2026-03-06	2.9000	2.9000	2.9000	2.9000	+45.729%	1	59	-52.414%
2026-02-24	1.9900	1.9900	1.9900	1.9900	-30.175%	1	59	-30.653%
2026-02-09	2.8500	2.8500	2.8500	2.8500	+26.667%	4	59	-51.579%
2026-02-05	2.2800	2.2800	2.2500	2.2500	-28.115%	2	59	-38.667%
2026-02-02	3.1000	3.1300	3.1000	3.1300	-16.533%	4	59	-55.911%
2026-01-29	3.8900	3.8900	3.4000	3.7500	-52.532%	28	59	-63.200%
2026-01-28	7.7500	7.9000	7.7500	7.9000	+19.697%	5	40	-82.532%
2026-01-23	6.6000	6.6000	6.6000	6.6000	+67.089%	1	36	-79.091%
2026-01-21	3.9500	3.9500	3.9500	3.9500	-58.201%	1	36	-65.063%
2025-12-10	9.4500	9.4500	9.4500	9.4500	+2.162%	18	35	-85.397%
2025-11-21	9.0500	9.2500	9.0500	9.2500	-20.601%	3	17	-85.081%
2025-11-19	11.6500	11.6500	11.6500	11.6500	-10.039%	1	14	-88.155%
2025-11-18	12.7000	13.0000	12.7000	12.9500	-14.578%	6	13	-89.344%
2025-11-10	15.1600	15.1600	15.1600	15.1600	+6.386%	1	7	-90.897%
2025-11-07	13.5000	14.2500	13.5000	14.2500	-1.384%	2	6	-90.316%
2025-11-06	14.4500	14.4500	14.4500	14.4500	-21.253%	1	5	-90.450%
2025-10-31	18.3500	18.3500	18.3500	18.3500	-9.383%	2	4	-92.480%
2025-10-30	20.2500	20.2500	20.2500	20.2500	-18.675%	1	2	-93.185%
2025-10-29	24.9000	24.9000	24.9000	24.9000	+25.758%	1	3	-94.458%
2025-10-27	19.8000	19.8000	19.8000	19.8000	+12.309%	1	1	-93.030%
2025-10-24	17.4300	17.6300	17.4300	17.6300	+17.377%	4	1	-92.172%
2025-10-21	15.1900	15.1900	15.0200	15.0200	0.000%	10	0	-90.812%