Dark

MSFT20270115C710
MSFT Jan 15 2027 710.00 Call (MSFT270115C00710000)
option OPRA

EOD

Sep 25, 2026

1.15+71.642%(+0.48)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.6500	1.1600	0.6500	1.1500	+71.642%	64	255	0.000%
2026-09-24	0.6200	0.7100	0.6100	0.6700	0.000%	12	241	+71.642%
2026-09-23	0.7100	0.7500	0.6300	0.6700	+1.515%	24	242	+71.642%
2026-09-22	0.6500	0.7200	0.6200	0.6600	-5.714%	17	246	+74.242%
2026-09-21	0.5400	0.7000	0.4600	0.7000	+40.000%	20	240	+64.286%
2026-09-18	0.5700	0.5700	0.5000	0.5000	-32.432%	37	248	+130.000%
2026-09-17	0.7500	0.7500	0.7400	0.7400	+10.448%	15	250	+55.405%
2026-09-16	0.6500	0.6900	0.6500	0.6700	-12.987%	107	242	+71.642%
2026-09-15	0.7900	0.7900	0.7700	0.7700	-10.465%	6	242	+49.351%
2026-09-14	0.8600	0.8600	0.8600	0.8600	+14.667%	1	240	+33.721%
2026-09-11	0.9700	0.9700	0.7500	0.7500	-7.407%	3	239	+53.333%
2026-09-10	0.8100	0.8400	0.8000	0.8100	+2.532%	16	239	+41.975%
2026-09-09	0.8600	0.8700	0.7900	0.7900	-7.059%	18	252	+45.570%
2026-09-08	0.8500	0.8500	0.8500	0.8500	-26.087%	10	240	+35.294%
2026-09-04	1.1500	1.1500	1.1500	1.1500	-19.580%	1	232	0.000%
2026-09-03	1.3000	1.4600	1.2500	1.4300	+19.167%	60	232	-19.580%
2026-09-02	1.2000	1.2000	1.2000	1.2000	-4.000%	6	237	-4.167%
2026-09-01	1.2500	1.2500	1.2500	1.2500	-22.360%	5	231	-8.000%
2026-08-31	1.5300	1.6100	1.5000	1.6100	-14.815%	9	236	-28.571%
2026-08-28	1.8900	1.8900	1.8900	1.8900	+35.000%	1	239	-39.153%
2026-08-27	1.4000	1.4000	1.3900	1.4000	+28.440%	8	238	-17.857%
2026-08-26	1.0900	1.0900	1.0900	1.0900	+0.926%	6	236	+5.505%
2026-08-25	1.1000	1.1000	1.0800	1.0800	-2.703%	6	237	+6.481%
2026-08-24	1.2400	1.2400	1.1100	1.1100	+0.909%	88	234	+3.604%
2026-08-20	1.1000	1.1000	1.1000	1.1000	+2.804%	5	204	+4.545%
2026-08-19	1.0700	1.0800	1.0400	1.0700	-9.322%	8	208	+7.477%
2026-08-18	1.2100	1.2800	1.1800	1.1800	+1.724%	5	205	-2.542%
2026-08-17	1.2700	1.4300	1.1600	1.1600	-32.558%	5	206	-0.862%
2026-08-12	1.7400	1.7500	1.7100	1.7200	-38.790%	30	204	-33.140%
2026-08-10	3.0000	3.4000	2.8100	2.8100	-5.705%	47	205	-59.075%
2026-08-06	2.9700	2.9800	2.9700	2.9800	-4.487%	100	221	-61.409%
2026-08-04	2.9400	3.1200	2.9400	3.1200	+30.544%	9	157	-63.141%
2026-08-03	1.9900	2.3900	1.9900	2.3900	+54.194%	4	161	-51.883%
2026-07-31	1.4100	1.5500	1.3000	1.5500	+0.649%	16	164	-25.806%
2026-07-30	1.6800	1.7100	1.3500	1.5400	+54.000%	12	165	-25.325%
2026-07-29	1.0000	1.0000	1.0000	1.0000	+8.696%	2	166	+15.000%
2026-07-28	1.0500	1.0500	0.9200	0.9200	-16.364%	2	165	+25.000%
2026-07-27	1.1100	1.1100	1.1000	1.1000	+8.911%	3	164	+4.545%
2026-07-24	0.9900	1.0100	0.8100	1.0100	+10.989%	15	165	+13.861%
2026-07-23	1.0800	1.1700	0.9100	0.9100	-10.784%	13	167	+26.374%
2026-07-22	1.1100	1.1100	1.0200	1.0200	-25.000%	4	167	+12.745%
2026-07-21	1.3600	1.3600	1.3500	1.3600	-10.526%	10	166	-15.441%
2026-07-20	1.5200	1.5200	1.5200	1.5200	+13.433%	1	169	-24.342%
2026-07-17	1.5400	1.5400	1.2400	1.3400	-23.429%	12	169	-14.179%
2026-07-16	1.5300	1.7500	1.5300	1.7500	+19.048%	6	172	-34.286%
2026-07-15	1.4100	1.5900	1.4100	1.4700	+1.379%	5	175	-21.769%
2026-07-14	1.3100	1.5400	1.3000	1.4500	+2.837%	10	172	-20.690%
2026-07-13	1.4900	1.7700	1.3900	1.4100	0.000%	10	168	-18.440%
2026-07-10	1.4100	1.4100	1.4100	1.4100	+11.905%	1	169	-18.440%
2026-07-09	1.2200	1.3300	1.2200	1.2600	-13.103%	4	168	-8.730%
2026-07-08	1.5200	1.5200	1.4500	1.4500	-23.280%	6	168	-20.690%
2026-07-07	1.8900	1.8900	1.8900	1.8900	+10.526%	1	162	-39.153%
2026-07-06	1.7100	1.7100	1.7100	1.7100	-7.568%	1	162	-32.749%
2026-07-02	1.8500	1.8500	1.8500	1.8500	+24.161%	1	160	-37.838%
2026-06-30	1.4900	1.4900	1.4900	1.4900	-6.875%	2	160	-22.819%
2026-06-29	1.7400	1.7400	1.6000	1.6000	+10.345%	10	158	-28.125%
2026-06-25	1.3900	1.4500	1.3900	1.4500	-9.375%	2	158	-20.690%
2026-06-22	1.6000	1.6000	1.6000	1.6000	-14.439%	1	157	-28.125%
2026-06-18	1.8700	1.8700	1.8700	1.8700	-8.333%	8	157	-38.503%
2026-06-16	2.0900	2.0900	2.0400	2.0400	+17.241%	3	157	-43.627%
2026-06-11	1.7400	1.7400	1.7400	1.7400	-17.536%	2	156	-33.908%
2026-06-09	2.1100	2.1100	2.1100	2.1100	-18.846%	8	158	-45.498%
2026-06-05	2.8200	2.8200	2.6000	2.6000	-18.750%	3	158	-55.769%
2026-06-04	3.1500	3.2000	3.1500	3.2000	0.000%	20	158	-64.063%
2026-06-03	3.5500	3.5500	3.2000	3.2000	-21.951%	3	164	-64.063%
2026-06-02	4.1400	4.1400	4.1000	4.1000	-20.696%	3	164	-71.951%
2026-06-01	3.6000	5.1700	3.6000	5.1700	+58.589%	7	166	-77.756%
2026-05-29	3.2500	3.2600	3.1300	3.2600	+41.739%	107	168	-64.724%
2026-05-28	2.2900	2.3000	2.2700	2.3000	+21.693%	41	194	-50.000%
2026-05-22	1.8700	1.8900	1.8700	1.8900	+7.386%	5	201	-39.153%
2026-05-19	2.2000	2.2000	1.7600	1.7600	-8.333%	12	197	-34.659%
2026-05-18	1.9200	1.9200	1.9200	1.9200	-2.041%	1	206	-40.104%
2026-05-15	1.9600	2.0000	1.9400	1.9600	+19.512%	5	206	-41.327%
2026-05-14	1.5000	1.6400	1.5000	1.6400	+21.481%	94	206	-29.878%
2026-05-13	1.3500	1.3500	1.3500	1.3500	-4.930%	2	113	-14.815%
2026-05-12	1.4200	1.4200	1.4200	1.4200	-10.692%	1	113	-19.014%
2026-05-01	1.5800	1.5900	1.5800	1.5900	+8.163%	21	113	-27.673%
2026-04-30	1.1200	1.4700	1.1200	1.4700	-34.956%	12	113	-21.769%
2026-04-29	2.2600	2.2600	2.2600	2.2600	+2.727%	1	116	-49.115%
2026-04-24	2.2400	2.2700	2.1900	2.2000	0.000%	40	115	-47.727%
2026-04-17	2.0800	2.2000	2.0800	2.2000	+0.457%	20	116	-47.727%
2026-04-15	2.2700	2.2700	2.1900	2.1900	+140.659%	13	107	-47.489%
2026-04-10	0.9100	0.9100	0.9100	0.9100	+30.000%	6	103	+26.374%
2026-04-07	0.6000	0.7100	0.6000	0.7000	-1.408%	11	103	+64.286%
2026-04-02	0.7200	0.7200	0.7100	0.7100	+10.938%	2	91	+61.972%
2026-03-30	0.6400	0.6400	0.6400	0.6400	-8.571%	4	91	+79.688%
2026-03-27	0.7000	0.7000	0.7000	0.7000	-5.405%	2	91	+64.286%
2026-03-26	0.7400	0.7400	0.7400	0.7400	-5.128%	1	91	+55.405%
2026-03-24	0.7800	0.7800	0.7800	0.7800	-26.415%	3	92	+47.436%
2026-03-20	1.0600	1.0600	1.0600	1.0600	-13.115%	1	91	+8.491%
2026-03-18	1.2200	1.2200	1.2200	1.2200	-21.795%	1	91	-5.738%
2026-03-11	1.5600	1.5600	1.5600	1.5600	-20.812%	3	91	-26.282%
2026-03-06	2.1600	2.1700	1.9700	1.9700	-14.719%	8	91	-41.624%
2026-03-04	2.0000	2.3100	2.0000	2.3100	+14.925%	5	85	-50.216%
2026-03-02	2.0000	2.0100	2.0000	2.0100	-5.634%	2	83	-42.786%
2026-02-26	2.1000	2.1300	2.1000	2.1300	+4.412%	6	83	-46.009%
2026-02-25	2.0400	2.0400	2.0400	2.0400	+29.114%	1	77	-43.627%
2026-02-24	1.5800	1.5800	1.5800	1.5800	-14.595%	1	77	-27.215%
2026-02-20	1.9300	1.9300	1.8500	1.8500	-2.632%	2	78	-37.838%
2026-02-05	1.9000	1.9000	1.9000	1.9000	-35.154%	1	77	-39.474%
2026-01-30	2.9300	2.9300	2.9300	2.9300	+1.034%	1	77	-60.751%
2026-01-29	2.8200	2.9400	2.6800	2.9000	-51.261%	13	77	-60.345%
2026-01-28	5.9500	5.9500	5.9500	5.9500	+3.478%	10	76	-80.672%
2026-01-27	5.7500	5.7500	5.7500	5.7500	+8.491%	1	73	-80.000%
2026-01-26	5.0000	5.3000	5.0000	5.3000	+20.181%	5	73	-78.302%
2026-01-23	4.4100	4.4100	4.4100	4.4100	+21.488%	2	71	-73.923%
2026-01-22	3.6300	3.6300	3.6300	3.6300	+21.000%	1	69	-68.320%
2026-01-21	3.0000	3.0000	3.0000	3.0000	-26.829%	2	69	-61.667%
2026-01-16	4.1000	4.1000	4.1000	4.1000	-1.205%	37	35	-71.951%
2026-01-14	4.1500	4.1500	4.1500	4.1500	-35.459%	1	35	-72.289%
2025-12-24	6.4300	6.4300	6.4300	6.4300	-4.741%	1	35	-82.115%
2025-12-18	6.7500	6.7500	6.7500	6.7500	-15.625%	1	35	-82.963%
2025-12-05	7.9500	8.0000	7.9500	8.0000	+4.575%	2	34	-85.625%
2025-12-03	8.1000	8.1000	7.6500	7.6500	+11.354%	24	34	-84.967%
2025-11-24	6.8700	6.8700	6.8700	6.8700	-4.583%	5	34	-83.261%
2025-11-21	7.0500	7.2000	7.0500	7.2000	-30.097%	3	36	-84.028%
2025-11-18	10.2500	10.3000	10.2500	10.3000	-12.712%	3	33	-88.835%
2025-11-10	11.8000	11.8000	11.8000	11.8000	+4.889%	1	30	-90.254%
2025-11-07	10.8500	11.2500	10.8500	11.2500	+0.267%	4	29	-89.778%
2025-11-06	11.4500	11.4500	11.2200	11.2200	-19.857%	3	28	-89.750%
2025-11-03	14.0000	14.0000	14.0000	14.0000	-27.310%	5	20	-91.786%
2025-10-29	19.3900	19.3900	19.2600	19.2600	+37.179%	20	20	-94.029%
2025-10-24	13.8000	14.0400	13.8000	14.0400	+5.882%	2	7	-91.809%
2025-10-22	13.2600	13.2600	13.2600	13.2600	+10.962%	1	7	-91.327%
2025-10-21	11.9500	11.9500	11.8000	11.9500	-5.384%	11	7	-90.377%
2025-10-15	12.5100	12.6300	12.5100	12.6300	0.000%	2	1	-90.895%