Dark

MSFT20270115C730
MSFT Jan 15 2027 730.00 Call (MSFT270115C00730000)
option OPRA

EOD

Sep 29, 2026

0.5300-5.357%(-0.0300)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5200	0.5600	0.4900	0.5300	-5.357%	37	227	0.000%
2026-09-28	0.5500	0.5600	0.5500	0.5600	-23.288%	4	216	-5.357%
2026-09-25	0.4700	0.7300	0.4600	0.7300	+78.049%	10	216	-27.397%
2026-09-24	0.4500	0.4500	0.2700	0.4100	-21.154%	11	219	+29.268%
2026-09-23	0.5700	0.5900	0.5100	0.5200	-1.887%	7	215	+1.923%
2026-09-22	0.5300	0.5300	0.5300	0.5300	+39.474%	1	214	0.000%
2026-09-21	0.2800	0.3800	0.2800	0.3800	+15.152%	5	214	+39.474%
2026-09-18	0.3300	0.3300	0.3300	0.3300	-45.000%	2	213	+60.606%
2026-09-17	0.6000	0.6000	0.6000	0.6000	+93.548%	1	211	-11.667%
2026-09-16	0.4900	0.4900	0.3100	0.3100	-32.609%	2	211	+70.968%
2026-09-15	0.4600	0.4700	0.4600	0.4600	-20.690%	16	210	+15.217%
2026-09-14	0.5100	0.6000	0.5100	0.5800	+9.434%	19	219	-8.621%
2026-09-11	0.4900	0.5600	0.4800	0.5300	-1.852%	29	206	0.000%
2026-09-10	0.5400	0.5400	0.5400	0.5400	+1.887%	1	220	-1.852%
2026-09-09	0.5500	0.5600	0.5300	0.5300	-11.667%	6	219	0.000%
2026-09-08	0.5700	0.6000	0.5600	0.6000	-10.448%	23	217	-11.667%
2026-09-04	0.6700	0.6700	0.6700	0.6700	-29.474%	1	208	-20.896%
2026-09-03	0.8200	0.9800	0.8200	0.9500	+46.154%	8	208	-44.211%
2026-09-02	0.8300	0.8300	0.5500	0.6500	-18.750%	7	209	-18.462%
2026-09-01	0.8500	0.8500	0.8000	0.8000	-25.926%	11	205	-33.750%
2026-08-31	1.0800	1.0800	1.0800	1.0800	-6.087%	8	194	-50.926%
2026-08-28	1.1500	1.1500	1.1500	1.1500	+21.053%	10	195	-53.913%
2026-08-27	0.9500	0.9500	0.9500	0.9500	+20.253%	3	195	-44.211%
2026-08-26	0.8600	0.8600	0.7900	0.7900	+3.947%	8	192	-32.911%
2026-08-25	0.8000	0.8100	0.7200	0.7600	-7.317%	5	193	-30.263%
2026-08-24	0.8500	0.8500	0.8200	0.8200	+3.797%	4	197	-35.366%
2026-08-21	0.7300	0.7900	0.7300	0.7900	-16.842%	2	195	-32.911%
2026-08-20	0.9500	0.9500	0.9500	0.9500	-10.377%	1	194	-44.211%
2026-08-19	0.8900	1.0600	0.8900	1.0600	+26.190%	11	195	-50.000%
2026-08-18	0.8400	0.8400	0.8400	0.8400	+2.439%	1	184	-36.905%
2026-08-17	0.9300	0.9300	0.8200	0.8200	-29.310%	6	184	-35.366%
2026-08-14	1.1600	1.1600	1.1600	1.1600	-0.855%	1	182	-54.310%
2026-08-13	1.3300	1.3300	1.1500	1.1700	-53.200%	3	183	-54.701%
2026-08-10	2.5000	2.5000	2.5000	2.5000	+13.122%	1	184	-78.800%
2026-08-07	2.2100	2.2100	2.2100	2.2100	-0.897%	1	184	-76.018%
2026-08-06	2.2300	2.2300	2.2300	2.2300	+0.450%	42	184	-76.233%
2026-08-05	2.2000	2.2200	2.2000	2.2200	-7.500%	3	153	-76.126%
2026-08-04	2.2400	2.4000	2.2000	2.4000	+25.654%	40	153	-77.917%
2026-08-03	1.3500	1.9700	1.3500	1.9100	+73.636%	22	149	-72.251%
2026-07-31	1.3100	1.3100	1.0200	1.1000	-7.563%	31	152	-51.818%
2026-07-30	0.8500	1.2400	0.8500	1.1900	+70.000%	27	143	-55.462%
2026-07-29	0.7000	0.7000	0.6900	0.7000	-11.392%	15	143	-24.286%
2026-07-28	0.9700	0.9700	0.7900	0.7900	+1.282%	17	146	-32.911%
2026-07-27	1.0100	1.0100	0.7800	0.7800	0.000%	2	152	-32.051%
2026-07-24	0.9500	0.9700	0.7000	0.7800	-20.408%	15	152	-32.051%
2026-07-23	0.9800	0.9800	0.9800	0.9800	+1.031%	1	152	-45.918%
2026-07-22	1.1100	1.1100	0.8600	0.9700	-11.009%	27	151	-45.361%
2026-07-21	1.1300	1.2200	0.9900	1.0900	-7.627%	20	149	-51.376%
2026-07-20	1.3000	1.3000	1.1200	1.1800	-10.606%	16	160	-55.085%
2026-07-17	1.2200	1.3800	1.1500	1.3200	-10.811%	28	163	-59.848%
2026-07-16	1.2900	1.5400	1.2900	1.4800	+14.729%	9	157	-64.189%
2026-07-15	1.3400	1.3400	1.2900	1.2900	+5.738%	10	154	-58.915%
2026-07-14	0.9700	1.2500	0.9700	1.2200	-3.937%	9	163	-56.557%
2026-07-13	1.2600	1.4900	1.1800	1.2700	+8.547%	15	161	-58.268%
2026-07-10	1.2500	1.3300	1.0900	1.1700	+10.377%	16	155	-54.701%
2026-07-09	1.0000	1.0600	0.9300	1.0600	+3.922%	14	156	-50.000%
2026-07-08	1.0200	1.0200	1.0200	1.0200	-37.423%	3	165	-48.039%
2026-07-07	1.6300	1.6300	1.6300	1.6300	+8.667%	1	162	-67.485%
2026-07-06	1.5000	1.5000	1.5000	1.5000	-7.975%	1	163	-64.667%
2026-07-01	1.6300	1.6300	1.6300	1.6300	+30.400%	1	164	-67.485%
2026-06-30	1.2500	1.2500	1.2500	1.2500	-6.015%	1	163	-57.600%
2026-06-26	1.3900	1.3900	1.3300	1.3300	+27.885%	35	162	-60.150%
2026-06-25	1.0000	1.0400	1.0000	1.0400	-17.460%	30	168	-49.038%
2026-06-24	1.2600	1.2600	1.2600	1.2600	-8.029%	1	139	-57.937%
2026-06-23	1.3800	1.3900	1.3700	1.3700	+5.385%	6	138	-61.314%
2026-06-22	1.7500	1.7500	1.3000	1.3000	-22.156%	3	135	-59.231%
2026-06-18	1.5200	1.6700	1.5200	1.6700	+1.212%	4	133	-68.263%
2026-06-17	1.5600	1.6500	1.5600	1.6500	-8.333%	2	133	-67.879%
2026-06-16	1.7900	1.8000	1.7900	1.8000	-2.174%	8	133	-70.556%
2026-06-15	1.8400	1.8400	1.8400	1.8400	+2.222%	1	133	-71.196%
2026-06-10	1.8100	1.8100	1.8000	1.8000	-1.099%	5	132	-70.556%
2026-06-09	1.7800	1.8200	1.7800	1.8200	-24.167%	17	132	-70.879%
2026-06-05	2.4200	2.4200	2.4000	2.4000	-9.774%	4	131	-77.917%
2026-06-04	2.7600	2.7600	2.6600	2.6600	-36.967%	30	132	-80.075%
2026-06-01	4.1700	4.2600	4.1500	4.2200	+51.799%	52	126	-87.441%
2026-05-29	2.7500	2.8000	2.7400	2.7800	+42.564%	38	125	-80.935%
2026-05-28	1.9500	1.9500	1.9500	1.9500	+19.632%	1	122	-72.821%
2026-05-22	1.5900	1.6300	1.5900	1.6300	-6.322%	2	122	-67.485%
2026-05-19	1.8400	1.8400	1.7400	1.7400	+10.828%	5	121	-69.540%
2026-05-15	1.5900	1.6000	1.5400	1.5700	+22.656%	40	119	-66.242%
2026-05-14	1.2800	1.2800	1.2800	1.2800	+8.475%	2	119	-58.594%
2026-05-11	1.1000	1.1800	1.1000	1.1800	+6.306%	2	121	-55.085%
2026-05-06	0.9800	1.1500	0.9800	1.1100	-23.448%	6	121	-52.252%
2026-05-04	1.4500	1.4500	1.4500	1.4500	+5.839%	1	120	-63.448%
2026-05-01	1.3700	1.3700	1.3700	1.3700	-29.744%	1	120	-61.314%
2026-04-29	2.0800	2.0800	1.9400	1.9500	-11.765%	89	120	-72.821%
2026-04-28	2.1200	2.2100	2.1200	2.2100	+6.763%	3	101	-76.018%
2026-04-27	2.0500	2.0700	2.0500	2.0700	+11.290%	3	101	-74.396%
2026-04-23	1.8600	1.8600	1.8600	1.8600	-7.000%	2	100	-71.505%
2026-04-22	2.0000	2.0000	2.0000	2.0000	+11.111%	16	99	-73.500%
2026-04-21	1.8000	1.8000	1.8000	1.8000	+9.091%	2	99	-70.556%
2026-04-20	1.6500	1.6500	1.6500	1.6500	-6.780%	3	99	-67.879%
2026-04-15	1.7600	1.7700	1.7600	1.7700	+5.357%	4	96	-70.056%
2026-04-14	1.6400	1.6800	1.6400	1.6800	+75.000%	10	95	-68.452%
2026-04-13	0.9600	0.9600	0.9600	0.9600	+50.000%	10	100	-44.792%
2026-04-06	0.6400	0.6400	0.6400	0.6400	-30.435%	1	90	-17.188%
2026-03-19	0.9200	0.9200	0.9200	0.9200	-22.034%	1	91	-42.391%
2026-03-16	1.1400	1.1800	1.1400	1.1800	+1.724%	2	90	-55.085%
2026-03-13	1.1600	1.1600	1.1600	1.1600	-11.450%	2	91	-54.310%
2026-03-10	1.3000	1.3100	1.3000	1.3100	-4.380%	5	93	-59.542%
2026-02-24	1.3700	1.3700	1.3700	1.3700	-23.034%	8	89	-61.314%
2026-02-12	1.7800	1.7800	1.7800	1.7800	-4.813%	1	89	-70.225%
2026-02-11	1.8700	1.8700	1.8700	1.8700	-11.792%	8	89	-71.658%
2026-02-10	2.5000	2.5000	2.1200	2.1200	+3.415%	4	89	-75.000%
2026-02-09	2.1300	2.1300	2.0500	2.0500	+2.500%	2	89	-74.146%
2026-02-04	2.0000	2.0000	2.0000	2.0000	+16.279%	1	89	-73.500%
2026-02-03	1.7500	1.7500	1.7200	1.7200	-14.428%	4	89	-69.186%
2026-02-02	1.9900	2.0100	1.9900	2.0100	-18.623%	4	92	-73.632%
2026-01-30	2.4700	2.4700	2.4700	2.4700	+8.333%	1	92	-78.543%
2026-01-29	2.2200	2.2800	2.2200	2.2800	-56.571%	5	91	-76.754%
2026-01-28	4.8000	5.2500	4.7900	5.2500	+43.443%	92	87	-89.905%
2026-01-23	3.6600	3.6600	3.6600	3.6600	+24.068%	2	42	-85.519%
2026-01-22	2.9500	2.9500	2.9500	2.9500	+20.408%	2	42	-82.034%
2026-01-21	2.4400	2.4500	2.4400	2.4500	-12.500%	2	42	-78.367%
2026-01-20	2.8000	2.8000	2.8000	2.8000	-24.324%	4	41	-81.071%
2026-01-05	3.7000	3.7000	3.7000	3.7000	-26.441%	1	41	-85.676%
2025-12-26	5.0300	5.0300	5.0300	5.0300	-0.198%	3	41	-89.463%
2025-12-15	5.0400	5.0400	5.0400	5.0400	-21.250%	5	41	-89.484%
2025-12-04	6.4000	6.4000	6.4000	6.4000	+13.274%	5	41	-91.719%
2025-11-24	5.6500	5.6500	5.6500	5.6500	-5.042%	14	36	-90.619%
2025-11-21	6.1000	6.1000	5.8000	5.9500	-15.000%	15	36	-91.092%
2025-11-20	7.6000	7.6000	7.0000	7.0000	-18.605%	4	29	-92.429%
2025-11-18	8.5500	8.6000	8.5500	8.6000	-14.000%	2	27	-93.837%
2025-11-17	10.0000	10.0000	10.0000	10.0000	0.000%	15	25	-94.700%
2025-11-14	9.6900	10.2000	9.6900	10.0000	+2.564%	4	38	-94.700%
2025-11-13	10.4900	10.4900	9.7500	9.7500	+0.515%	2	37	-94.564%
2025-11-12	9.8000	9.8000	9.7000	9.7000	-3.290%	2	38	-94.536%
2025-11-11	10.1000	10.1000	10.0000	10.0300	+2.872%	21	38	-94.716%
2025-11-10	9.7500	9.7500	9.7500	9.7500	+3.723%	1	46	-94.564%
2025-11-07	9.2500	9.4000	9.2500	9.4000	-1.879%	2	47	-94.362%
2025-11-06	9.5000	10.0000	9.5000	9.5800	-8.325%	5	46	-94.468%
2025-11-05	10.4500	10.4500	10.4500	10.4500	-14.414%	20	41	-94.928%
2025-10-31	12.2100	12.2100	12.2100	12.2100	-6.077%	1	32	-95.659%
2025-10-30	14.4000	14.6000	13.0000	13.0000	-23.888%	32	32	-95.923%
2025-10-29	16.4500	17.0900	16.4400	17.0800	+46.862%	19	16	-96.897%
2025-10-24	11.4600	11.6300	11.4600	11.6300	+19.160%	2	6	-95.443%
2025-10-21	9.8200	9.8700	9.7600	9.7600	0.000%	12	6	-94.570%