Dark

MSFT20270115C690
MSFT Jan 15 2027 690.00 Call (MSFT270115C00690000)
option OPRA

EOD

Sep 29, 2026

1.18-10.606%(-0.14)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2000	1.2000	1.1800	1.1800	-10.606%	5	463	0.000%
2026-09-28	1.3200	1.3200	1.3200	1.3200	-13.725%	1	459	-10.606%
2026-09-25	1.0400	1.6000	1.0400	1.5300	+62.766%	10	459	-22.876%
2026-09-24	0.9500	1.0600	0.9400	0.9400	-18.966%	74	463	+25.532%
2026-09-23	1.1600	1.1600	1.1600	1.1600	+16.000%	1	455	+1.724%
2026-09-21	0.8200	1.0000	0.8000	1.0000	+31.579%	10	455	+18.000%
2026-09-18	0.8000	0.8400	0.7600	0.7600	-20.833%	6	454	+55.263%
2026-09-17	0.9600	0.9600	0.9600	0.9600	-1.031%	1	458	+22.917%
2026-09-16	1.0200	1.0200	0.9700	0.9700	-24.219%	101	458	+21.649%
2026-09-14	1.2800	1.2800	1.2800	1.2800	+15.315%	4	474	-7.813%
2026-09-11	1.1800	1.1800	1.1100	1.1100	-14.615%	5	478	+6.306%
2026-09-10	1.3000	1.3000	1.3000	1.3000	-3.704%	1	477	-9.231%
2026-09-09	1.2900	1.3500	1.2900	1.3500	+3.846%	3	477	-12.593%
2026-09-08	1.2500	1.3500	1.2500	1.3000	-12.752%	3	479	-9.231%
2026-09-04	1.4600	1.5100	1.4400	1.4900	0.000%	150	476	-20.805%
2026-09-03	1.4900	1.4900	1.4900	1.4900	-0.667%	1	476	-20.805%
2026-09-02	1.5300	1.6300	1.5000	1.5000	-14.773%	142	476	-21.333%
2026-09-01	1.8100	1.8100	1.7600	1.7600	-23.144%	9	473	-32.955%
2026-08-31	2.2000	2.3000	2.2000	2.2900	-16.727%	183	474	-48.472%
2026-08-28	2.7400	2.7700	2.7400	2.7500	+40.306%	20	573	-57.091%
2026-08-27	1.9600	1.9600	1.9600	1.9600	+24.051%	1	592	-39.796%
2026-08-26	1.5900	1.6800	1.5800	1.5800	+2.597%	62	591	-25.316%
2026-08-25	1.5000	1.6000	1.5000	1.5400	-9.412%	51	587	-23.377%
2026-08-24	1.5600	1.7000	1.5500	1.7000	+18.881%	37	586	-30.588%
2026-08-21	1.4300	1.4300	1.4300	1.4300	-4.667%	20	588	-17.483%
2026-08-20	1.4700	1.5300	1.4500	1.5000	+0.671%	62	568	-21.333%
2026-08-19	1.6900	1.6900	1.4900	1.4900	-5.696%	2	566	-20.805%
2026-08-17	1.7500	1.7500	1.5300	1.5800	-24.762%	32	566	-25.316%
2026-08-14	2.1900	2.1900	2.0900	2.1000	-14.634%	40	565	-43.810%
2026-08-13	2.4300	2.4900	2.2400	2.4600	-41.429%	64	568	-52.033%
2026-08-10	4.2200	4.2200	4.2000	4.2000	0.000%	2	554	-71.905%
2026-08-07	4.2000	4.2000	4.2000	4.2000	+7.692%	1	554	-71.905%
2026-08-06	3.9200	4.0500	3.8100	3.9000	-3.226%	205	554	-69.744%
2026-08-04	4.0000	4.0300	3.8000	4.0300	+22.866%	10	390	-70.720%
2026-08-03	3.1500	3.2800	2.9900	3.2800	+68.205%	6	390	-64.024%
2026-07-31	1.9100	1.9500	1.9000	1.9500	-1.515%	26	394	-39.487%
2026-07-30	2.0000	2.0000	1.8200	1.9800	+108.421%	9	413	-40.404%
2026-07-29	0.9700	0.9700	0.9500	0.9500	-22.131%	4	407	+24.211%
2026-07-28	1.3300	1.3300	1.2200	1.2200	+2.521%	6	410	-3.279%
2026-07-27	1.1700	1.2000	1.1700	1.1900	0.000%	199	409	-0.840%
2026-07-24	1.2400	1.2500	1.0700	1.1900	-13.139%	17	513	-0.840%
2026-07-22	1.5500	1.5500	1.3700	1.3700	-21.264%	6	507	-13.869%
2026-07-21	1.6300	1.7400	1.6300	1.7400	+3.571%	5	511	-32.184%
2026-07-20	1.7300	1.7400	1.6800	1.6800	-10.638%	91	512	-29.762%
2026-07-17	1.6400	1.8800	1.6400	1.8800	-6.931%	4	461	-37.234%
2026-07-16	2.0200	2.0200	2.0200	2.0200	+12.222%	2	461	-41.584%
2026-07-15	1.8000	1.8000	1.8000	1.8000	+14.650%	7	462	-34.444%
2026-07-14	1.5600	1.5700	1.5600	1.5700	-16.043%	5	462	-24.841%
2026-07-13	2.0300	2.0300	1.8700	1.8700	+15.432%	3	465	-36.898%
2026-07-10	1.6500	1.6500	1.6200	1.6200	+16.547%	3	466	-27.160%
2026-07-09	1.5000	1.5000	1.3900	1.3900	-13.125%	9	466	-15.108%
2026-07-08	1.7000	1.7000	1.6000	1.6000	-12.568%	26	464	-26.250%
2026-07-07	1.8300	1.8300	1.8300	1.8300	-8.955%	2	454	-35.519%
2026-07-06	1.8000	2.0100	1.8000	2.0100	-8.636%	2	455	-41.294%
2026-07-02	2.1000	2.4000	2.0800	2.2000	+14.583%	27	468	-46.364%
2026-07-01	1.9200	1.9200	1.9200	1.9200	+18.519%	1	468	-38.542%
2026-06-30	1.6200	1.6200	1.6200	1.6200	-4.142%	1	468	-27.160%
2026-06-29	1.6900	1.6900	1.6900	1.6900	-0.588%	1	468	-30.178%
2026-06-26	1.6300	1.7000	1.6300	1.7000	+22.302%	2	468	-30.588%
2026-06-25	1.2900	1.3900	1.2900	1.3900	-21.910%	3	467	-15.108%
2026-06-23	1.7800	1.7800	1.7800	1.7800	-16.822%	1	467	-33.708%
2026-06-18	2.1400	2.1400	2.1400	2.1400	-6.957%	1	464	-44.860%
2026-06-17	2.3000	2.3000	2.3000	2.3000	-9.091%	1	464	-48.696%
2026-06-15	2.5900	2.5900	2.5300	2.5300	+10.965%	122	464	-53.360%
2026-06-12	2.2400	2.2800	2.2400	2.2800	+14.000%	2	411	-48.246%
2026-06-11	2.0000	2.0000	2.0000	2.0000	-19.355%	18	410	-41.000%
2026-06-09	2.4800	2.4800	2.4800	2.4800	-38.000%	20	410	-52.419%
2026-06-04	4.0500	4.0500	4.0000	4.0000	+5.263%	22	410	-70.500%
2026-06-03	4.5500	4.5500	3.7100	3.8000	-19.662%	4	411	-68.947%
2026-06-02	4.8500	4.8500	4.7300	4.7300	-21.167%	2	412	-75.053%
2026-06-01	5.2000	6.0000	5.2000	6.0000	+58.311%	7	412	-80.333%
2026-05-29	3.2500	3.8500	3.2000	3.7900	+46.899%	66	415	-68.865%
2026-05-28	2.3000	2.8100	2.2700	2.5800	+22.857%	192	422	-54.264%
2026-05-27	2.0700	2.1000	2.0700	2.1000	-4.977%	5	433	-43.810%
2026-05-26	2.3100	2.3100	2.1200	2.2100	-3.493%	72	430	-46.606%
2026-05-22	2.5200	2.5400	2.2800	2.2900	+9.048%	55	455	-48.472%
2026-05-20	2.1000	2.1000	2.1000	2.1000	-11.392%	1	430	-43.810%
2026-05-18	2.4000	2.4000	2.2900	2.3700	+3.043%	9	430	-50.211%
2026-05-15	2.1000	2.3000	2.1000	2.3000	+15.000%	27	430	-48.696%
2026-05-14	2.0000	2.0000	2.0000	2.0000	+50.376%	1	441	-41.000%
2026-05-13	1.4500	1.4500	1.3300	1.3300	-21.765%	5	447	-11.278%
2026-05-11	1.7000	1.7000	1.7000	1.7000	-5.556%	5	447	-30.588%
2026-05-08	1.8200	1.8300	1.8000	1.8000	-5.263%	10	447	-34.444%
2026-05-07	2.0400	2.0600	1.9000	1.9000	+28.378%	75	437	-37.895%
2026-05-05	1.5700	1.5700	1.4700	1.4800	-13.953%	61	437	-20.270%
2026-05-04	1.8700	1.8700	1.7200	1.7200	-9.474%	41	424	-31.395%
2026-05-01	1.9000	1.9000	1.9000	1.9000	+20.253%	22	434	-37.895%
2026-04-30	1.5800	1.5800	1.5800	1.5800	-46.075%	1	434	-25.316%
2026-04-29	2.9300	2.9300	2.9300	2.9300	-5.484%	4	434	-59.727%
2026-04-28	3.1000	3.1000	3.1000	3.1000	+0.324%	1	434	-61.935%
2026-04-27	3.0900	3.0900	3.0900	3.0900	+18.846%	1	434	-61.812%
2026-04-24	2.6000	2.6000	2.6000	2.6000	-8.772%	1	434	-54.615%
2026-04-22	2.8500	2.8500	2.8500	2.8500	+1.786%	1	434	-58.596%
2026-04-21	2.7500	2.8000	2.7000	2.8000	+9.804%	152	452	-57.857%
2026-04-15	2.5000	2.5500	2.5000	2.5500	+138.318%	3	452	-53.725%
2026-04-10	1.0700	1.0700	1.0700	1.0700	+12.632%	1	454	+10.280%
2026-04-09	0.9500	0.9500	0.9500	0.9500	+11.765%	2	455	+24.211%
2026-04-07	0.8600	0.8600	0.8500	0.8500	+14.865%	201	455	+38.824%
2026-04-02	0.7400	0.7400	0.7400	0.7400	-12.941%	2	253	+59.459%
2026-03-27	0.8500	0.8500	0.8500	0.8500	-10.526%	1	253	+38.824%
2026-03-26	0.9500	0.9500	0.9500	0.9500	+2.151%	4	252	+24.211%
2026-03-25	0.9300	0.9300	0.9300	0.9300	-5.102%	1	252	+26.882%
2026-03-24	0.9800	0.9800	0.9800	0.9800	-32.414%	1	251	+20.408%
2026-03-18	1.4700	1.4700	1.4500	1.4500	-25.641%	3	251	-18.621%
2026-03-12	1.9600	1.9600	1.9500	1.9500	-26.692%	2	252	-39.487%
2026-03-06	2.6500	2.6700	2.6500	2.6600	+1.916%	6	254	-55.639%
2026-03-03	2.6100	2.6100	2.6100	2.6100	+0.385%	2	254	-54.789%
2026-02-26	2.6000	2.6000	2.6000	2.6000	+15.556%	1	252	-54.615%
2026-02-25	2.2500	2.2500	2.2500	2.2500	+19.681%	4	252	-47.556%
2026-02-24	2.0600	2.0600	1.8800	1.8800	-6.000%	9	252	-37.234%
2026-02-23	2.0000	2.0000	2.0000	2.0000	-11.111%	2	247	-41.000%
2026-02-20	2.1100	2.2500	2.1100	2.2500	-11.067%	4	247	-47.556%
2026-02-12	2.5300	2.5300	2.5300	2.5300	-12.759%	1	250	-53.360%
2026-02-09	2.9000	2.9000	2.9000	2.9000	+4.693%	1	250	-59.310%
2026-02-04	2.7700	2.7700	2.7700	2.7700	+14.463%	1	250	-57.401%
2026-02-03	2.4200	2.4200	2.4200	2.4200	-19.333%	3	250	-51.240%
2026-02-02	3.0000	3.0000	3.0000	3.0000	-11.765%	1	247	-60.667%
2026-01-30	3.4000	3.5000	3.3800	3.4000	-5.556%	6	246	-65.294%
2026-01-29	3.7200	3.7200	3.5500	3.6000	-43.750%	3	248	-67.222%
2026-01-26	6.4000	6.4000	6.4000	6.4000	+8.475%	1	248	-81.563%
2026-01-23	5.8000	5.9000	5.8000	5.9000	+59.459%	2	248	-80.000%
2026-01-21	3.7000	3.7000	3.7000	3.7000	-13.551%	1	247	-68.108%
2026-01-20	4.2800	4.2800	4.2800	4.2800	-10.273%	1	246	-72.430%
2026-01-16	5.1000	5.1000	4.7700	4.7700	-6.102%	21	239	-75.262%
2026-01-14	5.3200	5.3200	5.0800	5.0800	-4.151%	3	239	-76.772%
2026-01-13	5.3000	5.3000	5.3000	5.3000	-11.667%	1	236	-77.736%
2026-01-09	6.0000	6.0000	6.0000	6.0000	-16.898%	2	235	-80.333%
2025-12-30	7.2200	7.2200	7.2200	7.2200	-2.826%	5	233	-83.657%
2025-12-29	7.4300	7.4300	7.4300	7.4300	-17.444%	5	233	-84.118%
2025-12-10	9.0000	9.0000	9.0000	9.0000	-1.099%	196	228	-86.889%
2025-12-03	9.1000	9.1000	9.1000	9.1000	-11.220%	1	38	-87.033%
2025-12-02	10.2500	10.2500	10.2500	10.2500	+16.477%	5	38	-88.488%
2025-11-25	7.5000	8.8000	7.5000	8.8000	-1.124%	2	33	-86.591%
2025-11-21	8.9000	8.9000	8.9000	8.9000	-16.745%	2	33	-86.742%
2025-11-20	10.6900	10.6900	10.6900	10.6900	-4.126%	1	31	-88.962%
2025-11-19	10.7500	11.1500	10.7000	11.1500	-10.081%	18	31	-89.417%
2025-11-18	12.0500	12.4500	12.0500	12.4000	-18.421%	8	19	-90.484%
2025-11-12	15.2000	15.2000	15.2000	15.2000	+8.185%	1	11	-92.237%
2025-11-10	14.0500	14.0500	14.0500	14.0500	+4.461%	1	12	-91.601%
2025-11-07	13.0500	13.4500	13.0500	13.4500	-2.536%	2	11	-91.227%
2025-11-06	14.0000	14.0000	13.8000	13.8000	-7.196%	2	9	-91.449%
2025-11-05	15.0000	15.0000	14.8700	14.8700	-10.958%	2	8	-92.065%
2025-11-03	16.7000	16.7000	16.7000	16.7000	-2.907%	1	7	-92.934%
2025-10-31	17.2000	17.2000	17.2000	17.2000	-27.883%	1	7	-93.140%
2025-10-29	23.8500	23.8500	23.8500	23.8500	+41.375%	4	6	-95.052%
2025-10-24	16.6400	16.8700	16.6100	16.8700	+10.623%	8	2	-93.005%
2025-10-15	15.0900	15.2500	15.0900	15.2500	0.000%	2	1	-92.262%