Dark

MSFT20270115C695
MSFT Jan 15 2027 695.00 Call (MSFT270115C00695000)
option OPRA

EOD

Sep 28, 2026

1.19-19.595%(-0.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.1900	1.1900	1.1900	1.1900	-19.595%	1	1,593	0.000%
2026-09-25	1.5000	1.5300	1.2700	1.4800	+72.093%	47	1,593	-19.595%
2026-09-24	0.8600	0.8600	0.8600	0.8600	-18.095%	1	1,612	+38.372%
2026-09-23	0.9300	1.0500	0.9300	1.0500	+12.903%	5	1,612	+13.333%
2026-09-22	0.9800	0.9800	0.9100	0.9300	+12.048%	11	1,608	+27.957%
2026-09-21	0.7200	0.8500	0.7200	0.8300	+22.059%	24	1,618	+43.373%
2026-09-18	0.6900	0.7000	0.6700	0.6800	-19.048%	4	1,608	+75.000%
2026-09-17	0.9100	0.9100	0.7500	0.8400	-1.176%	1,507	1,607	+41.667%
2026-09-16	0.8400	0.8600	0.8100	0.8500	-9.574%	12	330	+40.000%
2026-09-11	0.9400	0.9400	0.9400	0.9400	-12.963%	8	325	+26.596%
2026-09-10	1.0400	1.0900	1.0400	1.0800	-6.897%	5	325	+10.185%
2026-09-09	1.1600	1.1700	1.1500	1.1600	+2.655%	6	328	+2.586%
2026-09-08	1.1300	1.1300	1.1300	1.1300	-41.753%	9	326	+5.310%
2026-09-03	1.8200	1.9400	1.8200	1.9400	+59.016%	24	326	-38.660%
2026-09-02	1.2400	1.2400	1.2200	1.2200	-19.737%	2	325	-2.459%
2026-09-01	1.6500	1.6500	1.5200	1.5200	-26.570%	78	325	-21.711%
2026-08-31	2.0700	2.0700	2.0700	2.0700	-19.455%	1	325	-42.512%
2026-08-28	2.5700	2.5700	2.5700	2.5700	+28.500%	2	324	-53.696%
2026-08-27	1.8500	2.0000	1.7700	2.0000	+36.986%	26	322	-40.500%
2026-08-26	1.4500	1.4600	1.4500	1.4600	+4.286%	10	323	-18.493%
2026-08-25	1.4300	1.4800	1.3900	1.4000	-7.895%	50	323	-15.000%
2026-08-24	1.5400	1.5800	1.5000	1.5200	+13.433%	89	322	-21.711%
2026-08-20	1.4000	1.4000	1.3200	1.3400	-8.219%	62	311	-11.194%
2026-08-18	1.4600	1.4600	1.4600	1.4600	-7.595%	1	316	-18.493%
2026-08-17	1.5800	1.5800	1.5800	1.5800	-31.004%	1	317	-24.684%
2026-08-13	2.0500	2.2900	2.0500	2.2900	+2.691%	6	316	-48.035%
2026-08-12	2.1900	2.2400	2.1800	2.2300	-41.316%	120	315	-46.637%
2026-08-10	4.0000	4.0000	3.7500	3.8000	+4.972%	21	311	-68.684%
2026-08-06	3.6200	3.6200	3.6200	3.6200	-4.737%	1	312	-67.127%
2026-08-04	3.5000	3.8000	3.5000	3.8000	+20.635%	104	311	-68.684%
2026-08-03	2.4000	3.1500	2.4000	3.1500	+77.966%	25	401	-62.222%
2026-07-31	1.7700	1.7700	1.7700	1.7700	-4.324%	1	423	-32.768%
2026-07-30	1.7000	1.8500	1.7000	1.8500	+98.925%	82	424	-35.676%
2026-07-29	0.9000	1.0200	0.9000	0.9300	-12.264%	5	418	+27.957%
2026-07-24	1.2000	1.2000	0.9900	1.0600	+1.923%	102	417	+12.264%
2026-07-23	1.0400	1.0400	1.0400	1.0400	-19.380%	3	381	+14.423%
2026-07-22	1.6100	1.6100	1.2900	1.2900	-16.234%	14	384	-7.752%
2026-07-21	1.5700	1.6000	1.4800	1.5400	-3.145%	13	385	-22.727%
2026-07-20	1.5900	1.5900	1.5900	1.5900	-7.018%	2	388	-25.157%
2026-07-17	1.5700	1.7100	1.5600	1.7100	-11.399%	8	387	-30.409%
2026-07-16	1.8900	1.9600	1.8900	1.9300	+5.464%	6	387	-38.342%
2026-07-15	1.6400	1.8300	1.6400	1.8300	+27.083%	4	388	-34.973%
2026-07-14	1.5000	1.5600	1.4400	1.4400	-16.279%	12	388	-17.361%
2026-07-13	1.7100	1.8800	1.6900	1.7200	+5.521%	35	389	-30.814%
2026-07-10	1.7400	1.7400	1.6300	1.6300	+13.986%	2	375	-26.994%
2026-07-09	1.5000	1.5000	1.3300	1.4300	-16.860%	8	375	-16.783%
2026-06-30	1.7200	1.7200	1.7200	1.7200	+6.832%	1	370	-30.814%
2026-06-29	1.6100	1.6100	1.6100	1.6100	-6.936%	1	370	-26.087%
2026-06-26	1.7500	1.7500	1.7300	1.7300	+29.104%	11	370	-31.214%
2026-06-25	1.3100	1.3400	1.3100	1.3400	-24.294%	3	363	-11.194%
2026-06-23	1.8200	1.8200	1.7700	1.7700	+8.589%	2	362	-32.768%
2026-06-22	1.6800	1.6800	1.6300	1.6300	-18.905%	4	360	-26.994%
2026-06-18	1.9700	2.0100	1.9700	2.0100	+3.077%	6	282	-40.796%
2026-06-17	1.9600	2.0500	1.9500	1.9500	-12.556%	74	282	-38.974%
2026-06-16	2.2100	2.2500	2.2100	2.2300	-11.508%	75	282	-46.637%
2026-06-15	2.4700	2.5200	2.4700	2.5200	-5.618%	12	212	-52.778%
2026-06-08	2.6500	2.6700	2.6500	2.6700	-41.830%	3	208	-55.431%
2026-06-02	4.5900	4.5900	4.5900	4.5900	-22.727%	1	208	-74.074%
2026-06-01	5.7700	5.9400	5.7700	5.9400	+65.922%	5	208	-79.966%
2026-05-29	3.5300	3.5800	3.5300	3.5800	+38.760%	2	210	-66.760%
2026-05-28	2.0300	2.6100	2.0300	2.5800	+25.854%	41	210	-53.876%
2026-05-26	2.1300	2.1300	2.0500	2.0500	-6.818%	40	210	-41.951%
2026-05-22	2.1800	2.2000	2.1800	2.2000	+5.769%	3	209	-45.909%
2026-05-20	2.1100	2.1100	2.0600	2.0800	+0.483%	40	209	-42.788%
2026-05-19	2.1900	2.2000	2.0600	2.0700	-1.896%	80	210	-42.512%
2026-05-18	2.1100	2.1100	2.1100	2.1100	+44.521%	1	210	-43.602%
2026-05-12	1.4300	1.4600	1.4300	1.4600	-8.750%	4	210	-18.493%
2026-05-11	1.4400	1.6000	1.4400	1.6000	+13.475%	2	210	-25.625%
2026-05-06	1.4100	1.4100	1.4000	1.4100	-1.399%	3	207	-15.603%
2026-05-05	1.4300	1.4300	1.4300	1.4300	-20.994%	6	207	-16.783%
2026-05-01	1.8100	1.8100	1.8100	1.8100	+24.828%	16	203	-34.254%
2026-04-30	1.4500	1.4500	1.4500	1.4500	-46.097%	1	203	-17.931%
2026-04-24	2.6900	2.6900	2.6900	2.6900	+16.957%	1	203	-55.762%
2026-04-23	2.3100	2.3100	2.3000	2.3000	-19.298%	15	203	-48.261%
2026-04-17	2.8300	2.9300	2.8300	2.8500	+39.024%	19	217	-58.246%
2026-04-15	2.0500	2.0500	2.0500	2.0500	-5.530%	1	201	-41.951%
2026-04-14	2.2000	2.2000	2.1600	2.1700	+110.680%	67	201	-45.161%
2026-04-10	1.0300	1.0300	1.0300	1.0300	+21.176%	2	140	+15.534%
2026-04-08	0.8500	0.8500	0.8500	0.8500	+4.938%	1	140	+40.000%
2026-04-02	0.8100	0.8100	0.8100	0.8100	-10.000%	1	140	+46.914%
2026-03-31	0.9000	0.9000	0.9000	0.9000	+2.273%	21	140	+32.222%
2026-03-26	0.8800	0.8800	0.8800	0.8800	+1.149%	6	161	+35.227%
2026-03-25	0.8700	0.8700	0.8700	0.8700	-6.452%	1	161	+36.782%
2026-03-24	0.9300	0.9300	0.9300	0.9300	-16.964%	7	161	+27.957%
2026-03-23	1.1200	1.1200	1.1200	1.1200	-25.828%	1	161	+6.250%
2026-03-18	1.5100	1.5100	1.5100	1.5100	+0.667%	1	161	-21.192%
2026-03-17	1.5000	1.5000	1.5000	1.5000	-23.858%	2	161	-20.667%
2026-03-10	1.9700	1.9700	1.9700	1.9700	+3.141%	1	161	-39.594%
2026-03-09	2.0700	2.0700	1.9100	1.9100	-20.747%	3	161	-37.696%
2026-03-06	2.5400	2.5400	2.3900	2.4100	+0.417%	105	161	-50.622%
2026-03-05	2.4000	2.4000	2.4000	2.4000	-3.226%	1	58	-50.417%
2026-03-04	2.4700	2.4800	2.4700	2.4800	+6.897%	14	58	-52.016%
2026-03-02	2.3200	2.3200	2.3200	2.3200	-7.200%	1	48	-48.707%
2026-02-26	2.5000	2.5000	2.5000	2.5000	+14.155%	1	48	-52.400%
2026-02-25	2.1900	2.1900	2.1900	2.1900	-12.048%	1	48	-45.662%
2026-02-04	2.6000	2.6000	2.4900	2.4900	+3.320%	3	48	-52.209%
2026-02-03	2.4100	2.4100	2.4100	2.4100	-28.060%	21	49	-50.622%
2026-01-30	3.3500	3.3500	3.3500	3.3500	-14.103%	2	31	-64.478%
2026-01-29	3.9000	3.9000	3.9000	3.9000	-44.523%	1	30	-69.487%
2026-01-28	7.0300	7.0300	7.0300	7.0300	+5.556%	2	30	-83.073%
2026-01-27	6.6600	6.6600	6.6600	6.6600	+58.950%	2	30	-82.132%
2026-01-22	4.1900	4.1900	4.1900	4.1900	+18.028%	1	28	-71.599%
2026-01-21	3.5500	3.5500	3.5500	3.5500	-14.868%	1	27	-66.479%
2026-01-20	4.1700	4.1700	4.1700	4.1700	-19.342%	1	26	-71.463%
2026-01-13	5.1700	5.1700	5.1700	5.1700	-44.108%	2	26	-76.983%
2025-12-11	9.2500	9.2500	9.2500	9.2500	+6.322%	1	24	-87.135%
2025-12-10	8.7000	8.7000	8.7000	8.7000	-13.861%	1	24	-86.322%
2025-12-02	10.1000	10.1000	10.1000	10.1000	+20.958%	1	23	-88.218%
2025-11-25	8.3500	8.3500	8.3500	8.3500	-0.595%	2	22	-85.749%
2025-11-21	8.6000	8.6000	8.1500	8.4000	-20.379%	7	20	-85.833%
2025-11-19	10.5500	10.5500	10.5500	10.5500	-10.593%	1	13	-88.720%
2025-11-18	11.6500	11.9000	11.5500	11.8000	-12.593%	6	12	-89.915%
2025-11-10	13.5000	13.5000	13.5000	13.5000	+4.247%	1	6	-91.185%
2025-11-07	12.4000	12.9500	12.4000	12.9500	-1.145%	3	5	-90.811%
2025-11-06	13.1000	13.1000	13.1000	13.1000	-9.966%	1	3	-90.916%
2025-11-05	14.7800	14.7800	14.5500	14.5500	-35.305%	2	2	-91.821%
2025-10-28	22.4900	22.4900	22.4900	22.4900	+39.603%	1	2	-94.709%
2025-10-24	15.9000	16.1100	15.9000	16.1100	+23.448%	2	2	-92.613%
2025-10-17	13.0500	13.0500	13.0500	13.0500	-10.494%	1	2	-90.881%
2025-10-15	14.3900	14.5800	14.3900	14.5800	0.000%	2	1	-91.838%