Dark

MSFT20270115C725
MSFT Jan 15 2027 725.00 Call (MSFT270115C00725000)
option OPRA

EOD

Sep 29, 2026

0.5300+23.256%(+0.1000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5500	0.5700	0.5200	0.5300	+23.256%	10	312	0.000%
2026-09-28	0.6800	0.6800	0.4300	0.4300	-49.412%	5	307	+23.256%
2026-09-25	0.4900	0.8800	0.4700	0.8500	+88.889%	11	307	-37.647%
2026-09-24	0.4800	0.4800	0.4400	0.4500	-18.182%	8	309	+17.778%
2026-09-23	0.6400	0.6400	0.5500	0.5500	+3.774%	6	312	-3.636%
2026-09-22	0.6000	0.6000	0.5300	0.5300	+15.217%	5	308	0.000%
2026-09-21	0.4000	0.5000	0.3800	0.4600	+48.387%	180	310	+15.217%
2026-09-18	0.4300	0.4300	0.3100	0.3100	-27.907%	2	177	+70.968%
2026-09-17	0.5500	0.5500	0.4300	0.4300	-6.522%	3	176	+23.256%
2026-09-16	0.4800	0.4800	0.4600	0.4600	+2.222%	8	175	+15.217%
2026-09-15	0.4700	0.4800	0.4500	0.4500	-34.783%	22	180	+17.778%
2026-09-14	0.7100	0.7100	0.6800	0.6900	+23.214%	16	179	-23.188%
2026-09-11	0.6100	0.6200	0.5600	0.5600	+1.818%	11	174	-5.357%
2026-09-10	0.5500	0.5500	0.5500	0.5500	+1.852%	1	179	-3.636%
2026-09-09	0.6500	0.7200	0.5400	0.5400	-21.739%	9	178	-1.852%
2026-09-04	0.6900	0.6900	0.6900	0.6900	-34.286%	1	175	-23.188%
2026-09-03	1.0700	1.2000	1.0300	1.0500	+29.630%	47	175	-49.524%
2026-09-02	0.8200	0.8200	0.8100	0.8100	-16.495%	4	175	-34.568%
2026-09-01	0.9700	0.9700	0.9700	0.9700	-19.835%	1	173	-45.361%
2026-08-31	1.1800	1.2100	1.1800	1.2100	+39.080%	3	173	-56.198%
2026-08-26	0.9100	0.9100	0.8400	0.8700	+3.571%	10	173	-39.080%
2026-08-25	0.8000	0.8400	0.8000	0.8400	-14.286%	6	174	-36.905%
2026-08-24	0.9800	0.9800	0.9700	0.9800	+12.644%	3	177	-45.918%
2026-08-21	0.8700	0.8700	0.8700	0.8700	-9.375%	2	176	-39.080%
2026-08-20	0.9600	0.9600	0.9600	0.9600	+14.286%	1	177	-44.792%
2026-08-19	0.9600	1.0600	0.8400	0.8400	-12.500%	16	177	-36.905%
2026-08-18	1.0000	1.0000	0.9600	0.9600	+3.226%	17	177	-44.792%
2026-08-17	1.0000	1.0000	0.9300	0.9300	-23.140%	2	174	-43.011%
2026-08-14	1.2100	1.2100	1.2100	1.2100	-5.469%	1	172	-56.198%
2026-08-13	1.4100	1.4100	1.2800	1.2800	-5.185%	5	172	-58.594%
2026-08-12	1.4200	1.5000	1.3500	1.3500	-39.462%	21	174	-60.741%
2026-08-10	2.5400	2.5400	2.2300	2.2300	-17.100%	42	174	-76.233%
2026-08-07	2.6900	2.6900	2.6900	2.6900	+12.083%	1	168	-80.297%
2026-08-06	2.4000	2.4000	2.4000	2.4000	-4.762%	10	167	-77.917%
2026-08-04	1.7800	2.5300	1.7800	2.5200	+20.000%	13	167	-78.968%
2026-08-03	1.9400	2.1000	1.8000	2.1000	+75.000%	57	166	-74.762%
2026-07-31	1.2800	1.2800	1.1300	1.2000	-4.000%	10	173	-55.833%
2026-07-30	1.2400	1.4300	1.1000	1.2500	+64.474%	94	168	-57.600%
2026-07-29	0.7500	0.8300	0.7500	0.7600	+18.750%	13	142	-30.263%
2026-07-28	0.8900	0.9600	0.6400	0.6400	-28.090%	5	140	-17.188%
2026-07-24	0.9600	0.9600	0.8900	0.8900	+3.488%	3	141	-40.449%
2026-07-23	1.1000	1.1000	0.8600	0.8600	-18.868%	12	140	-38.372%
2026-07-22	1.1100	1.1400	0.8700	1.0600	-11.667%	22	141	-50.000%
2026-07-21	1.0700	1.2000	1.0700	1.2000	-7.692%	3	142	-55.833%
2026-07-20	1.2200	1.3000	1.1500	1.3000	+3.175%	8	141	-59.231%
2026-07-17	1.3600	1.3900	1.0600	1.2600	-18.710%	14	143	-57.937%
2026-07-16	1.5500	1.5500	1.5500	1.5500	+15.672%	1	137	-65.806%
2026-07-15	1.4200	1.4200	1.2600	1.3400	+13.559%	12	137	-60.448%
2026-07-14	1.1400	1.3900	1.1000	1.1800	-17.483%	13	136	-55.085%
2026-07-13	1.3100	1.5400	1.2700	1.4300	+12.598%	15	137	-62.937%
2026-07-10	1.2500	1.3300	1.2100	1.2700	+13.393%	12	135	-58.268%
2026-07-09	1.1900	1.1900	1.1200	1.1200	-11.811%	2	135	-52.679%
2026-07-08	1.2700	1.2700	1.2700	1.2700	-23.494%	2	135	-58.268%
2026-07-02	1.6800	1.6800	1.6600	1.6600	+27.692%	3	132	-68.072%
2026-06-24	1.3000	1.3000	1.3000	1.3000	-24.419%	3	132	-59.231%
2026-06-18	1.7200	1.7200	1.7200	1.7200	-4.444%	3	132	-69.186%
2026-06-16	1.8000	1.8000	1.8000	1.8000	-10.000%	3	132	-70.556%
2026-06-15	2.0000	2.0000	2.0000	2.0000	+14.286%	50	132	-73.500%
2026-06-12	1.7500	1.7500	1.7500	1.7500	-7.895%	20	170	-69.714%
2026-06-10	1.9000	1.9000	1.9000	1.9000	+3.261%	1	190	-72.105%
2026-06-09	1.8700	1.8700	1.8400	1.8400	-14.419%	2	190	-71.196%
2026-06-08	2.0600	2.1500	2.0600	2.1500	-14.343%	3	190	-75.349%
2026-06-05	2.5100	2.5100	2.5100	2.5100	-32.888%	4	192	-78.884%
2026-06-02	3.9000	3.9000	3.6000	3.7400	-16.889%	35	191	-85.829%
2026-06-01	3.8000	4.5000	3.7500	4.5000	+59.011%	163	217	-88.222%
2026-05-29	2.4500	2.8500	2.4500	2.8300	+41.500%	42	263	-81.272%
2026-05-28	2.0000	2.0000	2.0000	2.0000	+25.000%	1	261	-73.500%
2026-05-27	1.6000	1.6000	1.6000	1.6000	-1.840%	1	261	-66.875%
2026-05-22	1.6300	1.6300	1.6300	1.6300	-6.857%	1	260	-67.485%
2026-05-18	1.8800	1.8800	1.7500	1.7500	+34.615%	15	260	-69.714%
2026-05-14	1.3000	1.3000	1.3000	1.3000	+0.775%	1	260	-59.231%
2026-05-11	1.2900	1.2900	1.2900	1.2900	+9.322%	1	261	-58.915%
2026-05-06	1.0000	1.1800	1.0000	1.1800	+4.425%	2	261	-55.085%
2026-05-04	1.4000	1.4000	1.1300	1.1300	-19.286%	55	260	-53.097%
2026-05-01	1.4000	1.4000	1.4000	1.4000	+9.375%	1	224	-62.143%
2026-04-30	1.2100	1.3500	1.2100	1.2800	-45.299%	125	224	-58.594%
2026-04-28	2.1300	2.3700	2.1300	2.3400	+15.842%	41	99	-77.350%
2026-04-27	1.9600	2.0200	1.9600	2.0200	+4.663%	2	98	-73.762%
2026-04-24	1.8500	1.9300	1.8500	1.9300	+4.891%	2	98	-72.539%
2026-04-23	1.7600	1.8400	1.7600	1.8400	-7.071%	11	98	-71.196%
2026-04-21	1.9800	1.9800	1.9800	1.9800	-4.808%	1	96	-73.232%
2026-04-16	2.0800	2.0800	2.0800	2.0800	+5.051%	3	96	-74.519%
2026-04-15	1.9800	1.9800	1.9800	1.9800	+63.636%	20	96	-73.232%
2026-04-13	1.2100	1.2100	1.2100	1.2100	+95.161%	10	96	-56.198%
2026-04-06	0.6200	0.6200	0.6200	0.6200	-3.125%	1	95	-14.516%
2026-03-26	0.6400	0.6400	0.6400	0.6400	-9.859%	1	94	-17.188%
2026-03-24	0.7100	0.7100	0.7100	0.7100	-41.803%	1	94	-25.352%
2026-03-13	1.2200	1.2200	1.2200	1.2200	-15.278%	1	95	-56.557%
2026-03-10	1.4400	1.4400	1.4400	1.4400	-26.154%	1	96	-63.194%
2026-02-26	1.9500	1.9500	1.9500	1.9500	+34.483%	2	96	-72.821%
2026-02-23	1.4500	1.4500	1.4500	1.4500	-33.180%	2	94	-63.448%
2026-02-09	2.1700	2.1700	2.1700	2.1700	+13.613%	1	96	-75.576%
2026-02-06	1.7800	1.9100	1.7800	1.9100	+21.656%	3	97	-72.251%
2026-02-05	1.5700	1.5700	1.5700	1.5700	-17.801%	10	94	-66.242%
2026-02-04	1.9100	1.9100	1.9100	1.9100	+9.770%	5	85	-72.251%
2026-02-03	1.9500	1.9500	1.7400	1.7400	-17.143%	18	85	-69.540%
2026-02-02	2.1000	2.1000	2.1000	2.1000	-14.286%	4	75	-74.762%
2026-01-30	2.4500	2.4500	2.4500	2.4500	-54.034%	10	75	-78.367%
2026-01-28	5.3300	5.3300	5.3300	5.3300	+77.667%	2	75	-90.056%
2026-01-22	3.0000	3.0000	3.0000	3.0000	+14.943%	1	75	-82.333%
2026-01-21	2.5500	2.6100	2.5500	2.6100	-10.000%	12	74	-79.693%
2026-01-20	2.9000	2.9000	2.9000	2.9000	-13.433%	4	62	-81.724%
2026-01-14	3.4500	3.4500	3.3500	3.3500	-19.277%	7	58	-84.179%
2026-01-09	4.1500	4.1500	4.1500	4.1500	+5.063%	1	58	-87.229%
2026-01-05	3.9500	3.9500	3.9500	3.9500	-15.957%	5	58	-86.582%
2025-12-31	4.8000	4.8000	4.7000	4.7000	-5.051%	3	58	-88.723%
2025-12-30	4.9500	4.9500	4.9500	4.9500	-9.174%	1	58	-89.293%
2025-12-24	5.4500	5.4500	5.4500	5.4500	-1.268%	1	58	-90.275%
2025-12-19	5.8000	5.8000	5.5200	5.5200	+4.545%	5	58	-90.399%
2025-12-17	5.2800	5.2800	5.2800	5.2800	-21.778%	2	60	-89.962%
2025-12-04	6.7500	6.7500	6.7500	6.7500	+10.656%	2	58	-92.148%
2025-11-21	6.4000	6.4000	6.1000	6.1000	-32.222%	26	56	-91.311%
2025-11-18	8.9500	9.0000	8.9500	9.0000	-11.765%	3	42	-94.111%
2025-11-13	11.0000	11.0000	10.2000	10.2000	-0.488%	11	39	-94.804%
2025-11-10	10.5500	10.5500	10.2500	10.2500	+6.218%	3	49	-94.829%
2025-11-07	9.7000	9.9000	9.6500	9.6500	-2.030%	5	49	-94.508%
2025-11-06	10.1400	10.2000	9.8500	9.8500	-10.698%	8	47	-94.619%
2025-11-05	11.0300	11.0300	11.0300	11.0300	-13.150%	4	49	-95.195%
2025-10-31	13.0000	13.0000	12.2500	12.7000	-2.308%	5	47	-95.827%
2025-10-30	13.7000	13.7000	13.0000	13.0000	-23.394%	32	47	-95.923%
2025-10-29	16.9400	16.9700	16.9400	16.9700	+4.753%	4	31	-96.877%
2025-10-28	17.1400	17.2100	16.2000	16.2000	+32.787%	15	28	-96.728%
2025-10-24	12.0000	12.2000	11.9900	12.2000	+16.746%	4	13	-95.656%
2025-10-21	10.3100	10.4500	10.1500	10.4500	-0.948%	5	13	-94.928%
2025-10-14	10.5500	10.5500	10.5500	10.5500	0.000%	11	11	-94.976%