Dark

MSFT20270115C720
MSFT Jan 15 2027 720.00 Call (MSFT270115C00720000)
option OPRA

EOD

Sep 28, 2026

0.5200-45.263%(-0.4300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.6300	0.6400	0.5200	0.5200	-45.263%	5	379	0.000%
2026-09-25	0.6000	0.9500	0.5900	0.9500	+111.111%	9	376	-45.263%
2026-09-24	0.4900	0.5000	0.4300	0.4500	-25.000%	59	380	+15.556%
2026-09-23	0.7700	0.7700	0.5800	0.6000	+11.111%	9	380	-13.333%
2026-09-22	0.6200	0.7000	0.5400	0.5400	0.000%	4	377	-3.704%
2026-09-21	0.4700	0.5600	0.4700	0.5400	+28.571%	6	375	-3.704%
2026-09-18	0.4800	0.4800	0.3400	0.4200	-12.500%	6	375	+23.810%
2026-09-17	0.7500	0.7600	0.4800	0.4800	-5.882%	15	376	+8.333%
2026-09-16	0.4900	0.5100	0.4900	0.5100	-13.559%	23	386	+1.961%
2026-09-15	0.6000	0.6000	0.5600	0.5900	-11.940%	8	379	-11.864%
2026-09-14	0.7100	0.7100	0.5900	0.6700	+9.836%	7	378	-22.388%
2026-09-11	0.7600	0.7600	0.6100	0.6100	-6.154%	8	375	-14.754%
2026-09-10	0.7600	0.7600	0.6400	0.6500	-13.333%	8	373	-20.000%
2026-09-09	0.7300	0.7800	0.7300	0.7500	+7.143%	10	372	-30.667%
2026-09-08	0.6700	0.7000	0.6700	0.7000	-12.500%	9	377	-25.714%
2026-09-04	0.9000	0.9000	0.8000	0.8000	-34.959%	21	375	-35.000%
2026-09-03	1.1800	1.2300	1.1500	1.2300	+29.474%	5	375	-57.724%
2026-09-02	0.9000	0.9600	0.9000	0.9500	-11.215%	7	375	-45.263%
2026-09-01	1.1600	1.1600	0.9800	1.0700	-17.054%	8	376	-51.402%
2026-08-31	1.2900	1.2900	1.2900	1.2900	-18.354%	1	375	-59.690%
2026-08-28	1.3000	1.5800	1.3000	1.5800	+37.391%	3	375	-67.089%
2026-08-27	0.9000	1.1500	0.9000	1.1500	+16.162%	2	374	-54.783%
2026-08-26	0.9200	1.0000	0.9200	0.9900	+10.000%	3	373	-47.475%
2026-08-25	0.9600	0.9600	0.8900	0.9000	-2.174%	11	373	-42.222%
2026-08-24	0.9600	0.9600	0.9200	0.9200	-1.075%	18	372	-43.478%
2026-08-21	1.0500	1.0500	0.8900	0.9300	+3.333%	9	354	-44.086%
2026-08-20	0.8800	0.9000	0.8800	0.9000	-2.174%	5	360	-42.222%
2026-08-19	1.0400	1.0400	0.9200	0.9200	-5.155%	29	355	-43.478%
2026-08-18	1.0300	1.1000	0.9700	0.9700	-3.000%	23	371	-46.392%
2026-08-17	1.0500	1.1700	0.9900	1.0000	-28.058%	9	355	-48.000%
2026-08-14	1.3400	1.3900	1.3400	1.3900	+2.963%	2	356	-62.590%
2026-08-13	1.5500	1.5500	1.3500	1.3500	-8.163%	6	356	-61.481%
2026-08-12	1.4700	1.4700	1.4700	1.4700	-44.318%	1	356	-64.626%
2026-08-10	2.6400	2.6400	2.6400	2.6400	+11.864%	27	355	-80.303%
2026-08-07	2.6000	2.6000	2.3600	2.3600	-7.813%	33	355	-77.966%
2026-08-06	2.5800	2.5800	2.4900	2.5600	+3.226%	102	349	-79.688%
2026-08-05	2.5900	2.5900	2.4800	2.4800	-4.615%	8	271	-79.032%
2026-08-04	2.7100	2.7100	2.5100	2.6000	+23.223%	83	271	-80.000%
2026-08-03	1.5000	2.1100	1.4800	2.1100	+62.308%	17	272	-75.355%
2026-07-31	1.2500	1.3000	1.2200	1.3000	+4.839%	9	267	-60.000%
2026-07-30	1.1200	1.5200	1.1200	1.2400	+72.222%	21	263	-58.065%
2026-07-29	0.7600	0.7800	0.7000	0.7200	-6.494%	17	263	-27.778%
2026-07-28	1.0000	1.0000	0.7700	0.7700	-9.412%	10	267	-32.468%
2026-07-27	1.0000	1.0000	0.8400	0.8500	0.000%	5	273	-38.824%
2026-07-24	0.8900	1.0200	0.8500	0.8500	+3.659%	19	271	-38.824%
2026-07-23	1.0600	1.0700	0.8200	0.8200	-28.696%	20	274	-36.585%
2026-07-22	1.1900	1.1900	0.9000	1.1500	-9.449%	30	276	-54.783%
2026-07-21	1.2300	1.2700	1.1000	1.2700	-7.971%	14	270	-59.055%
2026-07-20	1.2500	1.3900	1.1000	1.3800	-4.167%	23	273	-62.319%
2026-07-17	1.3900	1.4400	1.1200	1.4400	-7.097%	13	273	-63.889%
2026-07-16	1.5900	1.5900	1.5500	1.5500	+4.730%	3	273	-66.452%
2026-07-15	1.3000	1.4800	1.3000	1.4800	+16.535%	5	273	-64.865%
2026-07-14	1.2100	1.4500	1.2100	1.2700	-5.224%	9	273	-59.055%
2026-07-13	1.3900	1.5600	1.2700	1.3400	+2.290%	24	271	-61.194%
2026-07-10	1.2100	1.3900	1.2100	1.3100	+6.504%	5	274	-60.305%
2026-07-09	1.2300	1.2300	1.2300	1.2300	+2.500%	4	274	-57.724%
2026-07-08	1.1100	1.2000	1.1100	1.2000	-29.412%	16	272	-56.667%
2026-07-07	1.7000	1.7000	1.7000	1.7000	+13.333%	2	286	-69.412%
2026-07-06	1.5900	1.5900	1.5000	1.5000	-10.714%	7	287	-65.333%
2026-07-02	1.5500	1.6800	1.5500	1.6800	-6.667%	7	292	-69.048%
2026-07-01	1.8000	1.8000	1.8000	1.8000	+25.000%	1	292	-71.111%
2026-06-30	1.4100	1.4400	1.4100	1.4400	-5.263%	2	293	-63.889%
2026-06-29	1.7000	1.7000	1.5200	1.5200	+7.042%	6	293	-65.789%
2026-06-26	1.4200	1.4200	1.4200	1.4200	+24.561%	2	288	-63.380%
2026-06-25	1.1400	1.1400	1.1400	1.1400	-13.636%	1	287	-54.386%
2026-06-24	1.6600	1.6600	1.3200	1.3200	-12.000%	8	287	-60.606%
2026-06-23	1.5000	1.5000	1.5000	1.5000	0.000%	5	284	-65.333%
2026-06-22	1.5000	1.5000	1.5000	1.5000	-10.180%	1	284	-65.333%
2026-06-18	1.7400	1.8000	1.6700	1.6700	-7.222%	8	280	-68.862%
2026-06-17	1.8000	1.8000	1.8000	1.8000	-5.263%	1	280	-71.111%
2026-06-16	2.0100	2.0100	1.9000	1.9000	-5.000%	16	280	-72.632%
2026-06-15	2.0000	2.0000	2.0000	2.0000	+8.108%	1	292	-74.000%
2026-06-11	1.7000	1.8500	1.7000	1.8500	-9.756%	3	292	-71.892%
2026-06-10	2.0500	2.0500	2.0500	2.0500	+7.895%	1	291	-74.634%
2026-06-09	2.2300	2.2300	1.9000	1.9000	-17.391%	4	290	-72.632%
2026-06-05	2.7500	2.7500	2.3000	2.3000	-23.333%	11	289	-77.391%
2026-06-04	3.0000	3.0000	3.0000	3.0000	-6.250%	1	288	-82.667%
2026-06-03	3.3500	3.3500	3.1300	3.2000	-12.329%	149	288	-83.750%
2026-06-02	3.8800	4.0000	3.6500	3.6500	-26.263%	4	343	-85.753%
2026-06-01	4.5000	4.9600	4.4000	4.9500	+74.296%	145	344	-89.495%
2026-05-29	2.8700	2.8700	2.8400	2.8400	+43.434%	2	278	-81.690%
2026-05-28	1.7100	1.9800	1.7100	1.9800	+17.160%	2	278	-73.737%
2026-05-22	1.6600	1.6900	1.5800	1.6900	+0.595%	3	278	-69.231%
2026-05-20	1.6800	1.6800	1.6800	1.6800	-12.500%	1	276	-69.048%
2026-05-19	1.9600	1.9600	1.9200	1.9200	+44.361%	3	273	-72.917%
2026-05-13	1.5000	1.5000	1.3300	1.3300	+11.765%	4	273	-60.902%
2026-05-12	1.1600	1.1900	1.1600	1.1900	-8.462%	2	276	-56.303%
2026-05-11	1.2900	1.3000	1.2900	1.3000	-7.801%	2	276	-60.000%
2026-05-08	1.3300	1.4100	1.3300	1.4100	-7.843%	5	274	-63.121%
2026-05-07	1.5400	1.5400	1.5300	1.5300	+17.692%	2	271	-66.013%
2026-05-06	1.3000	1.3000	1.3000	1.3000	+7.438%	1	271	-60.000%
2026-04-30	1.2800	1.2800	1.2100	1.2100	-43.721%	2	271	-57.025%
2026-04-29	2.1500	2.1500	2.1500	2.1500	-4.444%	1	271	-75.814%
2026-04-27	2.2500	2.2500	2.2500	2.2500	-2.597%	1	271	-76.889%
2026-04-17	2.3100	2.3100	2.3100	2.3100	+4.525%	10	272	-77.489%
2026-04-16	2.0600	2.2100	2.0600	2.2100	+5.238%	27	272	-76.471%
2026-04-15	2.1000	2.1000	2.1000	2.1000	+17.978%	10	262	-75.238%
2026-04-14	1.7800	1.7800	1.7800	1.7800	+182.540%	2	252	-70.787%
2026-04-09	0.6300	0.6300	0.6300	0.6300	-4.545%	15	252	-17.460%
2026-04-02	0.6600	0.6600	0.6600	0.6600	-4.348%	1	253	-21.212%
2026-03-31	0.6900	0.6900	0.6900	0.6900	+1.471%	2	253	-24.638%
2026-03-27	0.6800	0.6800	0.6800	0.6800	0.000%	2	251	-23.529%
2026-03-26	0.6900	0.6900	0.6800	0.6800	-31.313%	10	252	-23.529%
2026-03-20	0.9900	0.9900	0.9900	0.9900	-20.161%	1	261	-47.475%
2026-03-17	1.2400	1.2400	1.2400	1.2400	-5.344%	1	261	-58.065%
2026-03-13	1.3100	1.3100	1.3100	1.3100	-12.667%	1	260	-60.305%
2026-03-10	1.5000	1.5000	1.5000	1.5000	-7.975%	10	261	-65.333%
2026-03-09	1.6300	1.6300	1.6300	1.6300	-14.211%	1	261	-68.098%
2026-03-05	1.9000	1.9000	1.9000	1.9000	+2.703%	1	262	-72.632%
2026-02-27	1.8500	1.8500	1.8500	1.8500	+20.915%	2	262	-71.892%
2026-02-23	1.5300	1.5300	1.5300	1.5300	-14.525%	1	262	-66.013%
2026-02-13	1.7900	1.7900	1.7900	1.7900	-26.939%	2	259	-70.950%
2026-02-10	2.4500	2.4500	2.4500	2.4500	-1.606%	60	259	-78.776%
2026-01-29	2.5200	2.5200	2.4900	2.4900	-54.727%	4	259	-79.116%
2026-01-27	5.0000	5.5000	5.0000	5.5000	+99.275%	3	257	-90.545%
2026-01-21	2.7000	2.7600	2.7000	2.7600	-37.273%	2	254	-81.159%
2026-01-09	4.4000	4.4000	4.4000	4.4000	-1.345%	1	252	-88.182%
2026-01-08	4.4700	4.4700	4.4600	4.4600	-11.683%	40	251	-88.341%
2026-01-07	5.0500	5.0500	5.0500	5.0500	+24.691%	1	219	-89.703%
2026-01-06	4.0500	4.0500	4.0500	4.0500	-4.706%	2	218	-87.160%
2026-01-05	4.2000	4.2500	4.2000	4.2500	-1.163%	36	202	-87.765%
2026-01-02	4.3000	4.3000	4.3000	4.3000	-21.818%	1	202	-87.907%
2025-12-26	5.4500	5.5000	5.4500	5.5000	-2.482%	5	202	-90.545%
2025-12-23	5.6400	5.6400	5.6400	5.6400	+1.622%	2	203	-90.780%
2025-12-16	5.5500	5.5500	5.5500	5.5500	+0.909%	30	203	-90.631%
2025-12-15	5.5000	5.5000	5.5000	5.5000	-26.667%	1	183	-90.545%
2025-12-11	7.5000	7.5000	7.5000	7.5000	-6.832%	1	184	-93.067%
2025-12-08	8.0500	8.0500	8.0500	8.0500	+13.701%	1	184	-93.540%
2025-12-04	7.1500	7.1500	7.0800	7.0800	+7.110%	7	183	-92.655%
2025-11-25	5.5800	6.6100	5.5800	6.6100	-11.867%	6	180	-92.133%
2025-11-20	7.5000	7.5000	7.5000	7.5000	-20.635%	2	178	-93.067%
2025-11-18	9.3500	9.4500	9.3500	9.4500	-14.247%	79	178	-94.497%
2025-11-17	11.0200	11.0200	11.0200	11.0200	-1.607%	6	101	-95.281%
2025-11-14	10.9000	11.2000	10.9000	11.2000	+3.704%	11	101	-95.357%
2025-11-10	11.0500	11.0500	10.8000	10.8000	+6.931%	2	95	-95.185%
2025-11-07	9.9500	10.1000	9.9000	10.1000	-2.415%	6	94	-94.851%
2025-11-06	10.5900	10.6300	10.3500	10.3500	-9.211%	6	96	-94.976%
2025-11-05	11.4000	11.4000	11.4000	11.4000	-4.202%	2	94	-95.439%
2025-11-03	12.1000	12.1000	11.9000	11.9000	-15.901%	5	100	-95.630%
2025-10-30	14.1500	14.1500	14.1500	14.1500	-23.472%	2	100	-96.325%
2025-10-29	17.5000	18.5200	17.5000	18.4900	+46.746%	20	98	-97.188%
2025-10-22	12.6000	12.6000	12.6000	12.6000	+17.318%	1	109	-95.873%
2025-10-21	10.6000	10.7400	10.6000	10.7400	-1.918%	13	110	-95.158%
2025-10-13	10.9500	10.9500	10.9500	10.9500	-3.947%	10	110	-95.251%
2025-10-10	12.5000	12.5000	11.2900	11.4000	-6.710%	3	104	-95.439%
2025-10-09	11.9000	12.2200	11.9000	12.2200	-1.847%	3	105	-95.745%
2025-10-08	12.4400	12.4500	12.4400	12.4500	+16.138%	2	104	-95.823%
2025-10-03	10.7200	10.7200	10.7200	10.7200	+0.187%	2	103	-95.149%
2025-10-02	10.7000	10.7000	10.7000	10.7000	+3.282%	5	103	-95.140%
2025-09-30	10.2300	10.3600	10.2300	10.3600	+4.965%	2	103	-94.981%
2025-09-26	9.8700	9.8700	9.8700	9.8700	+5.000%	1	103	-94.732%
2025-09-25	9.4000	9.4000	9.4000	9.4000	-8.293%	1	102	-94.468%
2025-09-19	10.2500	10.2500	10.2500	10.2500	0.000%	4	103	-94.927%
2025-09-15	10.2500	10.2500	10.2500	10.2500	+5.128%	1	103	-94.927%
2025-09-12	9.7500	9.7500	9.7500	9.7500	+18.182%	2	102	-94.667%
2025-09-11	8.0500	8.2500	8.0500	8.2500	+1.476%	2	102	-93.697%
2025-09-10	8.0000	8.1300	8.0000	8.1300	+9.865%	2	102	-93.604%
2025-09-09	7.5500	7.7000	7.4000	7.4000	-6.329%	22	102	-92.973%
2025-09-05	8.0000	8.0000	7.9000	7.9000	-8.140%	2	104	-93.418%
2025-09-04	8.6000	8.6000	8.6000	8.6000	+1.655%	1	104	-93.953%
2025-09-02	8.5000	8.5000	8.4600	8.4600	-8.541%	8	104	-93.853%
2025-08-29	9.2500	9.2500	9.2500	9.2500	+1.425%	1	111	-94.378%
2025-08-28	9.0500	9.1200	9.0500	9.1200	+9.880%	8	111	-94.298%
2025-08-27	8.3000	8.3000	8.3000	8.3000	+1.220%	1	103	-93.735%
2025-08-26	8.2000	8.2000	8.2000	8.2000	-11.638%	1	104	-93.659%
2025-08-22	9.2800	9.2800	9.2800	9.2800	-0.215%	1	104	-94.397%
2025-08-21	9.3000	9.3000	9.3000	9.3000	-25.896%	1	103	-94.409%
2025-08-12	12.4000	12.5500	12.3500	12.5500	+5.462%	6	103	-95.857%
2025-08-11	12.7500	12.7500	11.9000	11.9000	-8.462%	2	100	-95.630%
2025-08-06	13.1200	13.1200	13.0000	13.0000	-10.959%	3	98	-96.000%
2025-08-05	14.6000	14.6000	14.6000	14.6000	+0.690%	1	97	-96.438%
2025-08-01	14.5000	14.5000	14.5000	14.5000	-1.495%	1	96	-96.414%
2025-07-31	15.2700	15.2700	14.7200	14.7200	+32.613%	2	96	-96.467%
2025-07-30	11.1000	11.1000	11.1000	11.1000	+2.304%	1	96	-95.315%
2025-07-28	11.3000	11.3000	10.6700	10.8500	-9.205%	4	96	-95.207%
2025-07-25	11.6500	11.9500	11.6500	11.9500	+15.459%	4	95	-95.649%
2025-07-21	10.3500	10.3500	10.3500	10.3500	+1.272%	1	93	-94.976%
2025-07-11	10.2200	10.2200	10.2200	10.2200	+3.232%	5	93	-94.912%
2025-07-10	9.3500	9.9500	9.3000	9.9000	+10.615%	146	89	-94.747%
2025-07-08	8.9500	8.9500	8.9500	8.9500	0.000%	21	13	-94.190%