Dark

MSFT20270115C705
MSFT Jan 15 2027 705.00 Call (MSFT270115C00705000)
option OPRA

EOD

Sep 28, 2026

1.00-20.000%(-0.25)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.9300	1.0000	0.9300	1.0000	-20.000%	7	107	0.000%
2026-09-25	0.6700	1.3000	0.6600	1.2500	+52.439%	26	108	-20.000%
2026-09-24	0.8300	0.8300	0.8200	0.8200	+5.128%	6	101	+21.951%
2026-09-23	0.7400	0.8300	0.7100	0.7800	-1.266%	19	97	+28.205%
2026-09-22	0.7900	0.7900	0.7500	0.7900	+1.282%	12	112	+26.582%
2026-09-21	0.5500	0.7900	0.5300	0.7800	+25.806%	24	104	+28.205%
2026-09-18	0.6700	0.6700	0.5800	0.6200	-8.824%	26	108	+61.290%
2026-09-16	0.7000	0.7000	0.6800	0.6800	-15.000%	7	113	+47.059%
2026-09-15	0.8000	0.8000	0.8000	0.8000	-13.978%	6	106	+25.000%
2026-09-14	0.8800	0.9300	0.8800	0.9300	+14.815%	3	100	+7.527%
2026-09-11	0.8100	0.8100	0.8100	0.8100	-5.814%	4	100	+23.457%
2026-09-10	0.8400	0.8700	0.8400	0.8600	-6.522%	15	100	+16.279%
2026-09-09	0.9700	1.0000	0.9200	0.9200	-15.596%	18	105	+8.696%
2026-09-04	1.1100	1.1100	1.0900	1.0900	+7.921%	3	96	-8.257%
2026-09-02	1.2300	1.2400	1.0100	1.0100	-20.472%	113	96	-0.990%
2026-09-01	1.3700	1.3700	1.2300	1.2700	-27.011%	9	104	-21.260%
2026-08-31	1.7400	1.7400	1.7400	1.7400	-18.692%	1	105	-42.529%
2026-08-28	1.9200	2.1400	1.9200	2.1400	+42.667%	3	104	-53.271%
2026-08-27	1.5200	1.5200	1.5000	1.5000	+27.119%	7	104	-33.333%
2026-08-26	1.1700	1.1800	1.1700	1.1800	+6.306%	7	111	-15.254%
2026-08-25	1.1100	1.1100	1.1100	1.1100	-12.598%	1	108	-9.910%
2026-08-24	1.3100	1.3300	1.2700	1.2700	+13.393%	8	108	-21.260%
2026-08-20	1.1300	1.1900	1.1000	1.1200	-8.197%	59	107	-10.714%
2026-08-19	1.2000	1.2300	1.1800	1.2200	+2.521%	6	110	-18.033%
2026-08-18	1.2400	1.2400	1.1900	1.1900	-36.022%	2	112	-15.966%
2026-08-14	1.8600	1.8600	1.8600	1.8600	-2.105%	10	110	-46.237%
2026-08-12	1.9000	1.9000	1.9000	1.9000	-38.710%	5	102	-47.368%
2026-08-10	3.0000	3.4000	3.0000	3.1000	-6.061%	73	107	-67.742%
2026-08-07	3.2800	3.3000	3.2500	3.3000	+10.000%	21	109	-69.697%
2026-08-05	3.0000	3.0000	3.0000	3.0000	-3.537%	10	112	-66.667%
2026-08-04	2.8400	3.3000	2.8400	3.1100	+25.403%	56	107	-67.846%
2026-08-03	2.5300	2.5300	2.4800	2.4800	+62.092%	4	104	-59.677%
2026-07-31	1.4300	1.6100	1.4300	1.5300	-6.135%	6	107	-34.641%
2026-07-30	1.3200	1.7600	1.3200	1.6300	+63.000%	23	111	-38.650%
2026-07-29	0.9100	1.0000	0.9100	1.0000	-5.660%	3	113	0.000%
2026-07-28	0.9700	1.1000	0.9700	1.0600	+10.417%	4	113	-5.660%
2026-07-24	0.9100	0.9700	0.8800	0.9600	-15.789%	6	112	+4.167%
2026-07-23	1.1500	1.1500	1.1400	1.1400	-9.524%	3	107	-12.281%
2026-07-22	1.3400	1.3400	1.1300	1.2600	-10.000%	5	108	-20.635%
2026-07-21	1.5200	1.5200	1.4000	1.4000	-15.152%	8	106	-28.571%
2026-07-20	1.4600	1.6500	1.4600	1.6500	+13.793%	6	109	-39.394%
2026-07-17	1.4200	1.6000	1.4200	1.4500	-17.614%	7	104	-31.034%
2026-07-16	1.7300	1.8100	1.7100	1.7600	+6.667%	10	109	-43.182%
2026-07-15	1.5500	1.6500	1.5500	1.6500	+20.438%	3	109	-39.394%
2026-07-14	1.3800	1.6200	1.3500	1.3700	-11.039%	10	108	-27.007%
2026-07-13	1.4600	1.6600	1.4500	1.5400	+14.925%	11	105	-35.065%
2026-07-10	1.3400	1.3400	1.3400	1.3400	+5.512%	1	105	-25.373%
2026-07-09	1.3000	1.3000	1.2700	1.2700	-9.286%	2	104	-21.260%
2026-07-08	1.4300	1.4600	1.4000	1.4000	-26.316%	9	102	-28.571%
2026-07-07	1.9000	1.9000	1.5500	1.9000	+10.465%	7	98	-47.368%
2026-07-06	1.7200	1.7200	1.7200	1.7200	-5.495%	2	92	-41.860%
2026-07-02	1.8200	1.8200	1.8200	1.8200	-9.901%	3	89	-45.055%
2026-07-01	1.7300	2.0200	1.7300	2.0200	+34.667%	20	89	-50.495%
2026-06-30	1.7500	1.7500	1.5000	1.5000	-1.316%	21	74	-33.333%
2026-06-29	1.6200	1.6200	1.5200	1.5200	-3.797%	2	84	-34.211%
2026-06-26	1.5700	1.7500	1.4700	1.5800	+26.400%	32	83	-36.709%
2026-06-25	1.4600	1.4600	1.2500	1.2500	-16.107%	5	91	-20.000%
2026-06-24	1.4900	1.4900	1.4900	1.4900	-7.453%	3	87	-32.886%
2026-06-23	1.5900	1.6100	1.5900	1.6100	-12.973%	2	84	-37.888%
2026-06-22	1.9800	1.9800	1.8500	1.8500	0.000%	2	85	-45.946%
2026-06-18	1.8500	1.8500	1.8500	1.8500	+2.210%	1	84	-45.946%
2026-06-17	1.8100	1.8100	1.8100	1.8100	-21.983%	1	84	-44.751%
2026-06-16	2.3200	2.3200	2.3200	2.3200	-2.110%	1	84	-56.897%
2026-06-15	2.3700	2.3700	2.3700	2.3700	-19.661%	1	84	-57.806%
2026-06-05	2.9300	2.9500	2.9000	2.9500	-26.250%	5	83	-66.102%
2026-06-03	4.0000	4.0000	4.0000	4.0000	-4.762%	1	86	-75.000%
2026-06-02	4.2000	4.2000	4.2000	4.2000	-22.509%	2	86	-76.190%
2026-06-01	5.2000	5.4300	5.2000	5.4200	+62.275%	20	83	-81.550%
2026-05-29	2.8500	3.4500	2.8500	3.3400	+80.541%	25	78	-70.060%
2026-05-26	1.8500	1.8500	1.8500	1.8500	-3.141%	3	86	-45.946%
2026-05-22	1.8800	1.9100	1.8800	1.9100	-5.911%	5	83	-47.644%
2026-05-20	2.0300	2.0300	2.0300	2.0300	+5.181%	1	81	-50.739%
2026-05-18	1.9300	1.9300	1.9300	1.9300	-4.455%	1	80	-48.187%
2026-05-15	1.9900	2.0300	1.9700	2.0200	+20.958%	40	80	-50.495%
2026-05-14	1.6700	1.6700	1.6700	1.6700	+8.442%	1	79	-40.120%
2026-05-08	1.5400	1.5400	1.5400	1.5400	+25.203%	1	79	-35.065%
2026-05-05	1.2300	1.2300	1.2300	1.2300	-25.455%	1	79	-18.699%
2026-05-01	1.6700	1.6900	1.6400	1.6500	-28.261%	40	82	-39.394%
2026-04-24	2.3000	2.3000	2.3000	2.3000	-6.122%	1	82	-56.522%
2026-04-16	2.4500	2.4500	2.4500	2.4500	+9.375%	1	81	-59.184%
2026-04-15	2.2400	2.2400	2.2400	2.2400	+11.443%	1	81	-55.357%
2026-04-14	2.0100	2.0100	2.0100	2.0100	+59.524%	8	81	-50.249%
2026-04-13	1.2600	1.2600	1.2600	1.2600	+34.043%	8	81	-20.635%
2026-04-10	0.9400	0.9400	0.9400	0.9400	+44.615%	3	81	+6.383%
2026-04-02	0.6500	0.6500	0.6500	0.6500	-26.966%	1	81	+53.846%
2026-04-01	0.8700	0.8900	0.8700	0.8900	+12.658%	8	81	+12.360%
2026-03-25	0.7900	0.7900	0.7900	0.7900	-62.201%	1	77	+26.582%
2026-03-06	2.2700	2.2900	2.0900	2.0900	-0.948%	7	78	-52.153%
2026-03-04	2.1100	2.1100	2.1100	2.1100	+1.932%	26	71	-52.607%
2026-02-25	2.0700	2.0700	2.0700	2.0700	+21.765%	6	57	-51.691%
2026-02-23	1.7000	1.7000	1.7000	1.7000	-14.573%	2	57	-41.176%
2026-02-18	1.9900	1.9900	1.9900	1.9900	-6.573%	2	58	-49.749%
2026-02-06	2.1300	2.1300	2.1300	2.1300	-15.810%	2	57	-53.052%
2026-02-02	2.5300	2.5300	2.5300	2.5300	-11.538%	2	57	-60.474%
2026-01-30	2.8600	2.8600	2.8600	2.8600	-6.230%	1	57	-65.035%
2026-01-29	3.0500	3.0500	3.0500	3.0500	-49.587%	2	56	-67.213%
2026-01-27	6.0500	6.0500	6.0500	6.0500	+10.200%	2	54	-83.471%
2026-01-26	5.4900	5.4900	5.4900	5.4900	+71.563%	2	56	-81.785%
2026-01-21	3.2600	3.2600	3.2000	3.2000	-12.329%	2	54	-68.750%
2026-01-20	3.6500	3.6500	3.6500	3.6500	-14.319%	1	53	-72.603%
2026-01-15	4.2500	4.2600	4.2500	4.2600	-16.471%	18	53	-76.526%
2026-01-09	5.1000	5.1000	5.1000	5.1000	-2.299%	1	46	-80.392%
2026-01-08	5.2200	5.2200	5.2200	5.2200	-33.503%	3	45	-80.843%
2025-12-10	7.8500	7.8500	7.8500	7.8500	-12.291%	1	45	-87.261%
2025-11-26	8.9500	8.9500	8.9500	8.9500	+20.946%	20	25	-88.827%
2025-11-21	7.8000	7.8000	7.4000	7.4000	-26.000%	6	25	-86.486%
2025-11-20	10.0000	10.0000	10.0000	10.0000	+7.527%	3	19	-90.000%
2025-11-19	9.3000	9.3000	9.3000	9.3000	-13.889%	1	19	-89.247%
2025-11-18	10.5500	10.8500	10.5500	10.8000	-8.085%	7	19	-90.741%
2025-11-07	11.3000	11.9000	11.3000	11.7500	-1.261%	5	12	-91.489%
2025-11-06	12.0000	12.0000	11.9000	11.9000	-9.506%	5	9	-91.597%
2025-11-05	13.1500	13.1500	13.1500	13.1500	-28.919%	4	8	-92.395%
2025-10-30	18.5000	18.5000	18.5000	18.5000	-7.500%	1	4	-94.595%
2025-10-29	20.0000	20.0000	20.0000	20.0000	+0.806%	1	3	-95.000%
2025-10-28	19.8400	19.8400	19.8400	19.8400	+35.427%	1	2	-94.960%
2025-10-24	14.4100	14.6500	14.4100	14.6500	+11.069%	2	1	-93.174%
2025-10-15	13.0000	13.1900	13.0000	13.1900	0.000%	2	1	-92.418%