Dark

MSFT20270115C735
MSFT Jan 15 2027 735.00 Call (MSFT270115C00735000)
option OPRA

EOD

Sep 29, 2026

0.4200-36.364%(-0.2400)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5100	0.5100	0.4100	0.4200	-36.364%	33	390	0.000%
2026-09-25	0.5300	0.6600	0.5200	0.6600	+94.118%	7	380	-36.364%
2026-09-24	0.4300	0.4300	0.2500	0.3400	-20.930%	6	379	+23.529%
2026-09-23	0.5600	0.5700	0.4000	0.4300	+48.276%	8	383	-2.326%
2026-09-21	0.3400	0.3400	0.2600	0.2900	+11.538%	5	379	+44.828%
2026-09-18	0.3900	0.3900	0.2600	0.2600	-33.333%	2	378	+61.538%
2026-09-16	0.2700	0.3900	0.2700	0.3900	-11.364%	9	378	+7.692%
2026-09-15	0.4500	0.4600	0.4400	0.4400	-16.981%	17	382	-4.545%
2026-09-14	0.5000	0.5300	0.4400	0.5300	+20.455%	17	386	-20.755%
2026-09-11	0.5400	0.5500	0.4200	0.4400	-20.000%	67	387	-4.545%
2026-09-10	0.5500	0.5600	0.5400	0.5500	-8.333%	17	367	-23.636%
2026-09-08	0.5000	0.6000	0.4600	0.6000	+1.695%	27	374	-30.000%
2026-09-04	0.5600	0.5900	0.5600	0.5900	-35.870%	4	364	-28.814%
2026-09-03	0.8000	0.9200	0.8000	0.9200	+80.392%	5	364	-54.348%
2026-09-02	0.7200	0.7200	0.5100	0.5100	-35.443%	9	364	-17.647%
2026-09-01	0.8500	0.8500	0.7100	0.7900	-22.549%	9	365	-46.835%
2026-08-31	1.0300	1.0300	1.0100	1.0200	-16.393%	3	364	-58.824%
2026-08-28	1.0500	1.2200	1.0500	1.2200	+32.609%	7	363	-65.574%
2026-08-27	0.9200	0.9200	0.9200	0.9200	+29.577%	3	361	-54.348%
2026-08-25	0.6700	0.7100	0.6700	0.7100	-5.333%	2	361	-40.845%
2026-08-24	0.7500	0.7500	0.7500	0.7500	+1.351%	1	361	-44.000%
2026-08-21	0.8300	0.8300	0.7400	0.7400	-17.778%	2	361	-43.243%
2026-08-18	0.9000	0.9000	0.9000	0.9000	+18.421%	1	360	-53.333%
2026-08-17	0.9800	0.9900	0.7600	0.7600	-25.490%	8	360	-44.737%
2026-08-14	1.2600	1.2600	1.0200	1.0200	-46.032%	4	361	-58.824%
2026-08-07	1.8900	1.8900	1.8600	1.8900	-10.000%	41	362	-77.778%
2026-08-06	2.1000	2.1000	2.1000	2.1000	0.000%	1	362	-80.000%
2026-08-05	2.1000	2.1000	2.1000	2.1000	-7.080%	1	361	-80.000%
2026-08-04	1.9900	2.2600	1.9900	2.2600	+23.497%	129	361	-81.416%
2026-08-03	1.6300	1.8300	1.6100	1.8300	+77.670%	10	277	-77.049%
2026-07-31	1.1300	1.1700	0.8800	1.0300	-8.036%	29	285	-59.223%
2026-07-30	1.1400	1.1900	0.9700	1.1200	+75.000%	7	286	-62.500%
2026-07-29	0.7600	0.7600	0.6400	0.6400	-24.706%	2	288	-34.375%
2026-07-28	0.6800	0.8600	0.6800	0.8500	+26.866%	15	289	-50.588%
2026-07-27	0.8700	0.8700	0.6700	0.6700	+4.688%	2	292	-37.313%
2026-07-24	0.8500	0.8700	0.6400	0.6400	-8.571%	21	294	-34.375%
2026-07-23	0.8300	0.9100	0.7000	0.7000	-22.222%	8	296	-40.000%
2026-07-22	0.9300	0.9700	0.8100	0.9000	-12.621%	11	297	-53.333%
2026-07-21	1.2100	1.2100	0.9400	1.0300	-13.445%	33	296	-59.223%
2026-07-20	1.2400	1.2400	1.1200	1.1900	-2.459%	12	305	-64.706%
2026-07-17	1.1900	1.2900	1.0800	1.2200	-12.230%	41	305	-65.574%
2026-07-16	1.3700	1.4700	1.3700	1.3900	+20.870%	11	300	-69.784%
2026-07-15	1.0500	1.2500	1.0500	1.1500	+2.679%	6	299	-63.478%
2026-07-14	1.0200	1.2300	1.0200	1.1200	-16.418%	10	299	-62.500%
2026-07-13	1.2300	1.3400	1.2300	1.3400	+18.584%	10	299	-68.657%
2026-07-10	1.2000	1.2000	1.1200	1.1300	+2.727%	6	296	-62.832%
2026-07-09	0.9700	1.1000	0.9100	1.1000	-9.836%	6	297	-61.818%
2026-07-08	1.2200	1.2200	1.2200	1.2200	-6.870%	1	294	-65.574%
2026-07-06	1.3100	1.3100	1.3100	1.3100	-5.755%	1	293	-67.939%
2026-06-26	1.2900	1.3900	1.2900	1.3900	+2.206%	9	294	-69.784%
2026-06-23	1.3800	1.3800	1.3600	1.3600	-18.072%	5	289	-69.118%
2026-06-18	1.2900	1.6600	1.2900	1.6600	+4.403%	9	284	-74.699%
2026-06-17	1.5300	1.5900	1.5300	1.5900	-10.169%	3	284	-73.585%
2026-06-16	1.7800	1.7800	1.7700	1.7700	-5.348%	8	284	-76.271%
2026-06-15	1.7800	1.8700	1.7800	1.8700	+28.966%	8	284	-77.540%
2026-06-11	1.4800	1.4800	1.4500	1.4500	-18.994%	53	277	-71.034%
2026-06-10	1.8000	1.8000	1.7900	1.7900	+4.678%	5	311	-76.536%
2026-06-09	1.8600	1.8600	1.6900	1.7100	-13.636%	76	311	-75.439%
2026-06-08	2.0000	2.0000	1.9800	1.9800	-14.286%	3	304	-78.788%
2026-06-05	2.3400	2.3400	2.3100	2.3100	-8.696%	2	304	-81.818%
2026-06-04	2.7600	2.7600	2.5300	2.5300	-6.985%	30	304	-83.399%
2026-06-03	2.7200	2.7300	2.7200	2.7200	-38.182%	40	297	-84.559%
2026-06-01	4.0500	4.4000	4.0500	4.4000	+69.231%	152	297	-90.455%
2026-05-29	2.5800	2.6800	2.5500	2.6000	+66.667%	81	147	-83.846%
2026-05-22	1.5600	1.5600	1.5600	1.5600	-2.500%	1	148	-73.077%
2026-05-19	1.8200	1.8200	1.6000	1.6000	-7.514%	7	147	-73.750%
2026-05-15	1.6900	1.7300	1.6900	1.7300	+49.138%	50	144	-75.723%
2026-05-14	1.1600	1.1600	1.1600	1.1600	+6.422%	1	99	-63.793%
2026-05-11	1.0900	1.0900	1.0900	1.0900	+6.863%	1	98	-61.468%
2026-05-06	0.9700	1.0200	0.9700	1.0200	-20.930%	4	97	-58.824%
2026-05-01	1.2800	1.2900	1.2800	1.2900	+17.273%	2	95	-67.442%
2026-04-30	1.1000	1.1000	1.1000	1.1000	-39.560%	20	95	-61.818%
2026-04-21	1.8200	1.8200	1.8200	1.8200	+7.059%	1	77	-76.923%
2026-04-20	1.7000	1.7000	1.7000	1.7000	-9.091%	1	77	-75.294%
2026-04-15	1.8700	1.8700	1.8700	1.8700	+25.503%	2	77	-77.540%
2026-04-14	1.4900	1.4900	1.4900	1.4900	+140.323%	1	79	-71.812%
2026-03-24	0.6200	0.6200	0.6200	0.6200	-22.500%	2	79	-32.258%
2026-03-23	0.8000	0.8000	0.8000	0.8000	+6.667%	2	79	-47.500%
2026-03-20	0.7500	0.7500	0.7500	0.7500	-31.818%	1	77	-44.000%
2026-03-16	1.1000	1.1000	1.1000	1.1000	-20.290%	1	77	-61.818%
2026-03-09	1.3800	1.3800	1.3800	1.3800	-15.337%	4	77	-69.565%
2026-03-06	1.6300	1.6300	1.6300	1.6300	-12.366%	15	78	-74.233%
2026-02-26	1.8600	1.8600	1.8600	1.8600	+43.077%	2	78	-77.419%
2026-02-23	1.3000	1.3000	1.3000	1.3000	-19.255%	5	78	-67.692%
2026-02-12	1.7000	1.7000	1.6100	1.6100	-9.040%	7	73	-73.913%
2026-02-11	1.8500	1.8500	1.7700	1.7700	-9.231%	2	68	-76.271%
2026-02-10	2.3500	2.3500	1.9500	1.9500	-1.515%	5	67	-78.462%
2026-02-09	1.9800	1.9800	1.9800	1.9800	+18.563%	1	66	-78.788%
2026-02-06	1.6700	1.6700	1.6700	1.6700	+11.333%	2	65	-74.850%
2026-02-05	1.5000	1.5000	1.5000	1.5000	-10.180%	10	67	-72.000%
2026-02-03	1.7500	1.7500	1.6700	1.6700	-11.170%	7	67	-74.850%
2026-02-02	2.0000	2.0000	1.8800	1.8800	-17.904%	8	60	-77.660%
2026-01-30	2.2900	2.2900	2.2900	2.2900	-3.376%	1	53	-81.659%
2026-01-29	2.3000	2.3700	2.3000	2.3700	-48.140%	11	52	-82.278%
2026-01-28	4.4500	4.5700	4.4500	4.5700	+98.696%	12	51	-90.810%
2026-01-21	2.4500	2.4500	2.3000	2.3000	-13.858%	4	56	-81.739%
2026-01-20	2.6700	2.6700	2.6700	2.6700	-11.000%	1	54	-84.270%
2026-01-14	3.0000	3.0000	3.0000	3.0000	-8.257%	1	53	-86.000%
2026-01-13	3.2700	3.2700	3.2700	3.2700	-8.403%	1	53	-87.156%
2026-01-12	3.7300	3.7300	3.5700	3.5700	-2.192%	2	53	-88.235%
2026-01-05	3.6500	3.6500	3.6500	3.6500	-25.510%	1	53	-88.493%
2025-12-22	4.9000	4.9000	4.9000	4.9000	+0.410%	1	53	-91.429%
2025-12-15	4.8500	4.8900	4.8500	4.8800	-13.628%	28	53	-91.393%
2025-11-21	5.7500	5.8000	5.6500	5.6500	-31.515%	8	37	-92.566%
2025-11-18	8.2000	8.2500	8.2000	8.2500	-17.085%	2	32	-94.909%
2025-11-12	9.2500	9.9500	9.2500	9.9500	+3.109%	6	30	-95.779%
2025-11-10	9.6500	9.6500	9.6500	9.6500	+7.222%	1	28	-95.648%
2025-11-06	9.0000	9.0000	9.0000	9.0000	-12.195%	1	27	-95.333%
2025-11-04	10.2500	10.2500	10.2500	10.2500	-17.605%	1	26	-95.902%
2025-10-30	12.4500	12.4500	12.4400	12.4400	+15.185%	25	25	-96.624%
2025-10-23	10.7300	10.8000	10.7300	10.8000	0.000%	2	0	-96.111%