Dark

MSFT20270115C715
MSFT Jan 15 2027 715.00 Call (MSFT270115C00715000)
option OPRA

EOD

Sep 29, 2026

0.6900-10.390%(-0.0800)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7100	0.7300	0.6900	0.6900	-10.390%	8	178	0.000%
2026-09-28	0.7700	0.7800	0.7700	0.7700	-22.222%	4	181	-10.390%
2026-09-25	0.5900	1.0500	0.5900	0.9900	+86.792%	23	180	-30.303%
2026-09-24	0.6100	0.6300	0.5300	0.5300	-7.018%	10	174	+30.189%
2026-09-23	0.6200	0.6200	0.5100	0.5700	-10.938%	16	178	+21.053%
2026-09-22	0.7100	0.7100	0.6400	0.6400	+25.490%	5	172	+7.812%
2026-09-18	0.4900	0.5300	0.4900	0.5100	-13.559%	15	171	+35.294%
2026-09-17	0.7600	0.7700	0.5800	0.5900	+7.273%	27	185	+16.949%
2026-09-16	0.6200	0.6200	0.5500	0.5500	-8.333%	18	178	+25.455%
2026-09-15	0.6000	0.6000	0.6000	0.6000	-13.043%	2	178	+15.000%
2026-09-14	0.7200	0.7200	0.6800	0.6900	+4.545%	7	177	0.000%
2026-09-11	0.8200	0.9000	0.6600	0.6600	0.000%	12	172	+4.545%
2026-09-10	0.6500	0.7000	0.6500	0.6600	-14.286%	9	175	+4.545%
2026-09-09	0.8500	0.8500	0.7700	0.7700	-4.938%	11	170	-10.390%
2026-09-08	0.7900	0.8100	0.7900	0.8100	-11.957%	9	173	-14.815%
2026-09-04	0.9200	0.9200	0.9200	0.9200	-8.911%	6	165	-25.000%
2026-09-02	1.0000	1.0100	1.0000	1.0100	-3.810%	8	165	-31.683%
2026-09-01	1.0800	1.0800	1.0500	1.0500	-27.083%	8	168	-34.286%
2026-08-31	1.4600	1.4600	1.4400	1.4400	-20.000%	8	169	-52.083%
2026-08-28	1.7600	1.8000	1.7600	1.8000	+46.341%	7	174	-61.667%
2026-08-27	0.9900	1.2400	0.9900	1.2300	+17.143%	9	170	-43.902%
2026-08-26	1.0200	1.0500	1.0100	1.0500	+17.978%	18	166	-34.286%
2026-08-25	0.9400	1.0000	0.8900	0.8900	-19.091%	40	168	-22.472%
2026-08-24	1.1200	1.1200	1.1000	1.1000	+14.583%	3	155	-37.273%
2026-08-21	1.0600	1.0600	0.9600	0.9600	-6.796%	5	153	-28.125%
2026-08-20	1.0400	1.0400	1.0300	1.0300	+8.421%	5	153	-33.010%
2026-08-19	0.9600	0.9600	0.9500	0.9500	-15.929%	4	153	-27.368%
2026-08-18	1.1900	1.2400	1.1300	1.1300	-2.586%	7	153	-38.938%
2026-08-17	1.2500	1.2600	1.1600	1.1600	-17.143%	4	154	-40.517%
2026-08-14	1.4000	1.4000	1.4000	1.4000	-7.285%	2	152	-50.714%
2026-08-13	1.5800	1.5800	1.5100	1.5100	-42.146%	2	152	-54.305%
2026-08-10	2.1400	2.7900	2.1400	2.6100	-13.000%	37	152	-73.563%
2026-08-07	2.7600	3.0000	2.7600	3.0000	+20.000%	2	140	-77.000%
2026-08-05	2.7800	2.7800	2.5000	2.5000	-13.793%	4	138	-72.400%
2026-08-04	2.5400	2.9000	2.5400	2.9000	+31.818%	14	139	-76.207%
2026-08-03	2.2000	2.2000	2.2000	2.2000	+66.667%	1	142	-68.636%
2026-07-31	1.4900	1.4900	1.3200	1.3200	-4.348%	10	143	-47.727%
2026-07-30	1.4000	1.4200	1.3200	1.3800	+64.286%	17	146	-50.000%
2026-07-29	0.7800	0.8400	0.7800	0.8400	-10.638%	7	155	-17.857%
2026-07-28	0.9600	1.0700	0.9400	0.9400	-3.093%	4	157	-26.596%
2026-07-27	1.0000	1.0000	0.9700	0.9700	+21.250%	2	157	-28.866%
2026-07-24	1.0000	1.0000	0.8000	0.8000	-5.882%	11	159	-13.750%
2026-07-23	1.1400	1.1600	0.8500	0.8500	-21.296%	16	166	-18.824%
2026-07-22	1.2500	1.2500	1.0400	1.0800	-12.903%	21	163	-36.111%
2026-07-21	1.4100	1.4100	1.2100	1.2400	-13.287%	20	166	-44.355%
2026-07-20	1.1100	1.4300	1.1100	1.4300	-7.742%	2	172	-51.748%
2026-07-17	1.4800	1.5500	1.1800	1.5500	-0.641%	14	170	-55.484%
2026-07-16	1.5600	1.5600	1.5600	1.5600	+3.311%	1	172	-55.769%
2026-07-15	1.3300	1.5100	1.3300	1.5100	+15.267%	5	171	-54.305%
2026-07-14	1.2700	1.4000	1.2100	1.3100	-2.239%	15	172	-47.328%
2026-07-13	1.4900	1.5400	1.2800	1.3400	-2.190%	12	168	-48.507%
2026-07-10	1.3900	1.3900	1.2700	1.3700	+15.126%	4	163	-49.635%
2026-07-09	1.2800	1.2800	1.1900	1.1900	-0.833%	7	161	-42.017%
2026-07-08	1.2000	1.2000	1.2000	1.2000	-25.000%	1	160	-42.500%
2026-07-06	1.6000	1.6000	1.6000	1.6000	+20.301%	2	159	-56.875%
2026-06-30	1.4200	1.4200	1.3300	1.3300	-6.993%	2	157	-48.120%
2026-06-24	1.5700	1.5700	1.4300	1.4300	-5.921%	5	156	-51.748%
2026-06-22	1.5000	1.5200	1.5000	1.5200	-13.143%	6	152	-54.605%
2026-06-18	1.7500	1.7500	1.7500	1.7500	-3.315%	2	149	-60.571%
2026-06-17	1.8100	1.8100	1.8100	1.8100	-17.352%	1	149	-61.878%
2026-06-16	2.0900	2.1900	2.0900	2.1900	+27.326%	21	149	-68.493%
2026-06-11	1.7200	1.7200	1.7200	1.7200	-23.214%	1	151	-59.884%
2026-06-09	2.2400	2.2400	2.2400	2.2400	-5.485%	2	152	-69.196%
2026-06-08	2.3600	2.3700	2.3600	2.3700	-10.566%	15	151	-70.886%
2026-06-05	2.6500	2.6500	2.6500	2.6500	-16.404%	1	139	-73.962%
2026-06-03	3.3700	3.3700	3.1700	3.1700	-24.524%	2	140	-78.233%
2026-06-02	4.1900	4.2000	4.1900	4.2000	-19.231%	2	139	-83.571%
2026-06-01	4.3500	5.2000	4.3500	5.2000	+202.326%	31	140	-86.731%
2026-05-28	1.7200	1.7200	1.7200	1.7200	-1.149%	1	120	-59.884%
2026-05-26	1.7700	1.7700	1.7300	1.7400	+0.578%	40	119	-60.345%
2026-05-22	1.6700	1.7300	1.5900	1.7300	-11.282%	3	118	-60.116%
2026-05-19	1.9700	2.1000	1.9500	1.9500	+9.551%	5	115	-64.615%
2026-05-18	1.9000	1.9000	1.7800	1.7800	+12.658%	4	119	-61.236%
2026-05-14	1.5800	1.5800	1.5800	1.5800	+31.667%	1	119	-56.329%
2026-05-12	1.3500	1.3500	1.1700	1.2000	-11.765%	3	118	-42.500%
2026-05-11	1.3100	1.3600	1.2500	1.3600	-4.225%	5	118	-49.265%
2026-05-08	1.3900	1.4200	1.3900	1.4200	-8.387%	3	118	-51.408%
2026-05-07	1.5500	1.5500	1.5500	1.5500	+18.321%	2	116	-55.484%
2026-05-06	1.3100	1.3100	1.3100	1.3100	-2.963%	1	114	-47.328%
2026-05-05	1.3500	1.3500	1.3500	1.3500	-6.897%	1	113	-48.889%
2026-05-04	1.4800	1.4800	1.4500	1.4500	-3.974%	10	113	-52.414%
2026-05-01	1.5200	1.5200	1.5100	1.5100	+21.774%	90	114	-54.305%
2026-04-30	1.9300	1.9300	1.1500	1.2400	-46.781%	5	114	-44.355%
2026-04-29	2.3400	2.3400	2.3300	2.3300	-4.898%	56	110	-70.386%
2026-04-28	2.4500	2.4500	2.4500	2.4500	+15.566%	1	59	-71.837%
2026-04-21	2.1200	2.1200	2.1200	2.1200	-5.778%	1	58	-67.453%
2026-04-16	2.2500	2.2500	2.2500	2.2500	+18.421%	2	58	-69.333%
2026-04-14	1.8200	1.9000	1.8200	1.9000	+171.429%	2	56	-63.684%
2026-04-09	0.7000	0.7000	0.7000	0.7000	+4.478%	10	57	-1.429%
2026-04-08	0.6700	0.6700	0.6700	0.6700	0.000%	10	57	+2.985%
2026-04-02	0.6700	0.6700	0.6700	0.6700	0.000%	1	47	+2.985%
2026-03-25	0.6700	0.6700	0.6700	0.6700	-46.400%	1	47	+2.985%
2026-03-17	1.2500	1.2500	1.2500	1.2500	-3.846%	1	47	-44.800%
2026-03-16	1.3000	1.3000	1.3000	1.3000	-36.585%	1	47	-46.923%
2026-03-06	2.1300	2.1300	2.0500	2.0500	-9.692%	2	47	-66.341%
2026-03-04	2.2700	2.2700	2.2700	2.2700	+16.410%	1	46	-69.604%
2026-03-03	1.9500	1.9500	1.9500	1.9500	+4.278%	1	46	-64.615%
2026-02-19	1.8700	1.8700	1.8700	1.8700	-21.097%	1	46	-63.102%
2026-02-09	2.3700	2.3700	2.3700	2.3700	+27.419%	1	46	-70.886%
2026-02-05	1.8600	1.8600	1.8600	1.8600	-19.130%	1	45	-62.903%
2026-02-04	2.3000	2.3000	2.3000	2.3000	-19.580%	1	44	-70.000%
2026-01-21	2.8600	2.8600	2.8600	2.8600	-42.800%	1	44	-75.874%
2026-01-07	5.0000	5.0000	5.0000	5.0000	+13.636%	1	43	-86.200%
2026-01-05	4.4000	4.4000	4.4000	4.4000	-31.464%	1	41	-84.318%
2025-12-18	6.4500	6.4500	6.4200	6.4200	-13.826%	6	41	-89.252%
2025-12-03	7.4500	7.4500	7.4500	7.4500	-4.118%	18	38	-90.738%
2025-11-26	7.7700	7.7700	7.7700	7.7700	+33.276%	1	24	-91.120%
2025-11-25	5.8300	5.8300	5.8300	5.8300	-12.985%	2	24	-88.165%
2025-11-21	6.7000	6.7000	6.7000	6.7000	-32.323%	1	24	-89.701%
2025-11-18	9.5500	9.9000	9.5500	9.9000	-9.589%	4	23	-93.030%
2025-11-11	10.9500	10.9500	10.9500	10.9500	-3.097%	10	10	-93.699%
2025-11-10	11.5500	11.5500	11.3000	11.3000	+4.630%	2	10	-93.894%
2025-11-07	10.3500	10.8000	10.3500	10.8000	-1.370%	4	8	-93.611%
2025-11-06	10.9500	10.9500	10.9500	10.9500	-41.755%	1	4	-93.699%
2025-10-28	18.7500	18.8000	18.7500	18.8000	0.000%	6	3	-96.330%