Dark

MSFT20270115C740
MSFT Jan 15 2027 740.00 Call (MSFT270115C00740000)
option OPRA

EOD

Sep 25, 2026

0.6300+125.000%(+0.3500)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.4800	0.6400	0.4800	0.6300	+125.000%	66	358	0.000%
2026-09-24	0.4100	0.4100	0.2800	0.2800	-28.205%	2	390	+125.000%
2026-09-23	0.3800	0.3900	0.3800	0.3900	-4.878%	3	390	+61.538%
2026-09-22	0.4400	0.4400	0.3100	0.4100	+32.258%	49	390	+53.659%
2026-09-21	0.3200	0.3200	0.3100	0.3100	+19.231%	2	368	+103.226%
2026-09-18	0.2500	0.2600	0.2500	0.2600	-23.529%	2	368	+142.308%
2026-09-17	0.5000	0.5100	0.3400	0.3400	-24.444%	6	367	+85.294%
2026-09-16	0.3600	0.4500	0.3100	0.4500	+15.385%	14	363	+40.000%
2026-09-15	0.3500	0.4100	0.3100	0.3900	-15.217%	30	369	+61.538%
2026-09-14	0.4300	0.4700	0.4300	0.4600	+21.053%	29	364	+36.957%
2026-09-11	0.5300	0.5400	0.3800	0.3800	-7.317%	10	374	+65.789%
2026-09-10	0.4300	0.4500	0.4100	0.4100	-18.000%	18	377	+53.659%
2026-09-09	0.5400	0.5400	0.4400	0.5000	+78.571%	23	375	+26.000%
2026-09-08	0.5700	0.5700	0.2800	0.2800	-47.170%	14	359	+125.000%
2026-09-04	0.5800	0.5800	0.4600	0.5300	-36.145%	50	345	+18.868%
2026-09-03	0.8100	0.9000	0.8100	0.8300	+69.388%	107	345	-24.096%
2026-09-02	0.5600	0.6500	0.4900	0.4900	-30.986%	9	296	+28.571%
2026-09-01	0.8200	0.8200	0.6500	0.7100	-21.111%	15	298	-11.268%
2026-08-31	0.9000	0.9000	0.9000	0.9000	-16.667%	1	294	-30.000%
2026-08-28	1.1400	1.1400	1.0800	1.0800	+22.727%	2	294	-41.667%
2026-08-27	0.8300	0.8800	0.8300	0.8800	+23.944%	110	294	-28.409%
2026-08-26	0.6600	0.7700	0.6200	0.7100	0.000%	5	290	-11.268%
2026-08-21	0.7100	0.7100	0.7100	0.7100	+9.231%	5	291	-11.268%
2026-08-20	0.6800	0.7300	0.6500	0.6500	-13.333%	27	291	-3.077%
2026-08-18	0.7500	0.7500	0.7500	0.7500	0.000%	1	280	-16.000%
2026-08-17	0.9700	0.9800	0.7500	0.7500	-32.432%	18	280	-16.000%
2026-08-14	1.1000	1.1100	1.1000	1.1100	-22.917%	2	276	-43.243%
2026-08-11	1.4400	1.4400	1.4400	1.4400	-22.581%	1	275	-56.250%
2026-08-10	2.0500	2.0500	1.8400	1.8600	+8.772%	65	276	-66.129%
2026-08-07	2.0500	2.0500	1.7100	1.7100	-9.043%	81	222	-63.158%
2026-08-06	1.8800	1.8800	1.8800	1.8800	-5.051%	1	239	-66.489%
2026-08-05	1.9800	1.9800	1.9800	1.9800	-0.503%	1	239	-68.182%
2026-08-04	1.4000	2.1100	1.4000	1.9900	+13.714%	45	240	-68.342%
2026-08-03	1.2100	1.7500	1.2100	1.7500	+92.308%	56	240	-64.000%
2026-07-31	0.8500	1.0700	0.8500	0.9100	-21.552%	9	230	-30.769%
2026-07-30	0.9600	1.2100	0.9500	1.1600	+90.164%	13	232	-45.690%
2026-07-29	0.6300	0.6300	0.6100	0.6100	-6.154%	2	234	+3.279%
2026-07-28	0.6500	0.6500	0.6500	0.6500	-4.412%	1	235	-3.077%
2026-07-27	0.6100	0.6800	0.6100	0.6800	-2.857%	3	234	-7.353%
2026-07-24	0.7400	0.8200	0.7000	0.7000	+12.903%	9	237	-10.000%
2026-07-23	0.8800	0.9300	0.6200	0.6200	-32.609%	7	231	+1.613%
2026-07-22	0.9000	0.9200	0.7700	0.9200	-9.804%	13	234	-31.522%
2026-07-21	1.1700	1.1700	0.9800	1.0200	-8.929%	15	236	-38.235%
2026-07-20	0.9600	1.2000	0.9600	1.1200	-6.667%	8	233	-43.750%
2026-07-17	1.2400	1.2400	1.0500	1.2000	-14.286%	11	233	-47.500%
2026-07-16	1.1300	1.4000	1.1300	1.4000	+17.647%	8	230	-55.000%
2026-07-15	1.1300	1.1900	1.1300	1.1900	+11.215%	3	229	-47.059%
2026-07-14	1.0200	1.2800	1.0200	1.0700	0.000%	21	229	-41.121%
2026-07-13	1.4000	1.4000	1.0200	1.0700	-10.084%	18	233	-41.121%
2026-07-10	1.0800	1.2300	1.0500	1.1900	+32.222%	15	231	-47.059%
2026-07-09	1.0600	1.0600	0.9000	0.9000	-21.739%	2	230	-30.000%
2026-07-08	1.1500	1.1500	1.1500	1.1500	-19.014%	2	231	-45.217%
2026-07-06	1.4000	1.4200	1.4000	1.4200	-0.699%	2	231	-55.634%
2026-07-02	1.4300	1.4300	1.4300	1.4300	+30.000%	1	233	-55.944%
2026-06-30	1.1000	1.1000	1.1000	1.1000	+1.852%	2	233	-42.727%
2026-06-29	1.0800	1.0800	1.0800	1.0800	-20.000%	26	233	-41.667%
2026-06-26	1.3500	1.3500	1.3500	1.3500	+40.625%	1	259	-53.333%
2026-06-25	0.9600	0.9600	0.9600	0.9600	-23.200%	1	258	-34.375%
2026-06-24	1.2700	1.2700	1.2500	1.2500	-32.796%	2	258	-49.600%
2026-06-15	1.8600	1.8600	1.8600	1.8600	+24.000%	1	258	-66.129%
2026-06-12	1.7000	1.7000	1.5000	1.5000	+4.167%	2	259	-58.000%
2026-06-11	1.4500	1.4500	1.4100	1.4400	-11.111%	9	258	-56.250%
2026-06-09	1.6500	1.6800	1.6200	1.6200	-16.062%	4	257	-61.111%
2026-06-08	1.9300	1.9300	1.9300	1.9300	-2.525%	1	259	-67.358%
2026-06-05	2.5400	2.5400	1.9800	1.9800	-21.116%	10	259	-68.182%
2026-06-04	2.5100	2.5100	2.5100	2.5100	-6.343%	10	254	-74.900%
2026-06-03	2.7000	2.7000	2.6000	2.6800	-32.494%	15	254	-76.493%
2026-06-01	3.7500	4.0500	3.7000	3.9700	+55.078%	70	242	-84.131%
2026-05-29	2.1000	2.5600	2.1000	2.5600	+43.017%	43	223	-75.391%
2026-05-28	1.8500	1.8500	1.7900	1.7900	+9.816%	2	222	-64.804%
2026-05-19	1.6300	1.6300	1.6300	1.6300	+25.385%	1	223	-61.350%
2026-05-18	1.4100	1.4100	1.3000	1.3000	+2.362%	10	226	-51.538%
2026-05-14	1.2700	1.2700	1.2700	1.2700	+17.593%	5	226	-50.394%
2026-05-13	1.0800	1.0800	1.0800	1.0800	+2.857%	1	231	-41.667%
2026-05-12	1.0500	1.0500	1.0500	1.0500	+5.000%	1	231	-40.000%
2026-05-08	1.0000	1.0000	1.0000	1.0000	-14.530%	9	231	-37.000%
2026-05-07	1.2600	1.2700	1.1700	1.1700	+12.500%	17	240	-46.154%
2026-05-04	1.0400	1.0400	1.0400	1.0400	-16.800%	1	250	-39.423%
2026-05-01	1.2300	1.2500	1.2300	1.2500	+9.649%	2	249	-49.600%
2026-04-30	1.2400	1.2400	0.9800	1.1400	-34.857%	8	249	-44.737%
2026-04-29	2.0700	2.0700	1.7500	1.7500	-14.216%	7	245	-64.000%
2026-04-28	1.9400	2.0400	1.9400	2.0400	+20.000%	5	243	-69.118%
2026-04-24	1.7000	1.7000	1.7000	1.7000	+6.250%	1	241	-62.941%
2026-04-23	1.6000	1.6000	1.6000	1.6000	-1.235%	1	241	-60.625%
2026-04-20	1.6100	1.6200	1.6100	1.6200	-5.263%	2	241	-61.111%
2026-04-17	2.0600	2.0600	1.7100	1.7100	-14.925%	2	240	-63.158%
2026-04-16	2.0100	2.0100	2.0100	2.0100	+209.231%	1	240	-68.657%
2026-04-01	0.6500	0.6500	0.6500	0.6500	+1.563%	1	240	-3.077%
2026-03-24	0.6400	0.6400	0.6400	0.6400	-47.967%	1	239	-1.563%
2026-03-10	1.2300	1.2300	1.2300	1.2300	-13.986%	1	239	-48.780%
2026-03-09	1.4300	1.4300	1.4300	1.4300	-7.742%	1	238	-55.944%
2026-03-06	1.5500	1.5500	1.5500	1.5500	-11.429%	10	238	-59.355%
2026-02-26	1.7500	1.7500	1.7500	1.7500	+10.759%	1	238	-64.000%
2026-02-25	1.5800	1.5800	1.5800	1.5800	+27.419%	1	237	-60.127%
2026-02-23	1.2400	1.2400	1.2400	1.2400	-12.676%	2	237	-49.194%
2026-02-20	1.4200	1.4200	1.4200	1.4200	-14.458%	2	237	-55.634%
2026-02-19	1.6600	1.6600	1.6600	1.6600	+9.211%	1	237	-62.048%
2026-02-17	1.4500	1.5200	1.4500	1.5200	-6.748%	3	238	-58.553%
2026-02-12	1.6300	1.6300	1.6300	1.6300	-5.780%	6	240	-61.350%
2026-02-11	1.7300	1.7300	1.7300	1.7300	-8.947%	5	234	-63.584%
2026-02-10	2.2000	2.2000	1.9000	1.9000	-1.042%	2	234	-66.842%
2026-02-09	1.9200	1.9200	1.9200	1.9200	+10.983%	5	234	-67.188%
2026-02-04	1.7300	1.7300	1.7300	1.7300	+5.488%	1	234	-63.584%
2026-02-03	1.6400	1.6400	1.6400	1.6400	-25.114%	1	235	-61.585%
2026-01-29	2.5400	2.6000	2.0200	2.1900	-51.868%	120	235	-71.233%
2026-01-28	4.5500	4.5500	4.5500	4.5500	+2.247%	1	327	-86.154%
2026-01-27	4.2500	4.4500	4.2500	4.4500	+19.624%	15	327	-85.843%
2026-01-23	3.7200	3.7200	3.7200	3.7200	+58.974%	1	328	-83.065%
2026-01-22	2.3400	2.3400	2.3400	2.3400	+5.882%	1	328	-73.077%
2026-01-21	2.2000	2.2100	2.2000	2.2100	-23.793%	2	327	-71.493%
2026-01-14	2.9000	2.9000	2.9000	2.9000	-4.918%	1	327	-78.276%
2026-01-13	3.0500	3.0500	3.0500	3.0500	-25.791%	10	328	-79.344%
2026-01-07	3.8500	4.1100	3.8500	4.1100	+19.130%	4	328	-84.672%
2026-01-06	3.4500	3.4500	3.4500	3.4500	-1.989%	1	329	-81.739%
2026-01-02	3.5200	3.5200	3.5200	3.5200	-23.478%	1	328	-82.102%
2025-12-23	4.6500	4.6500	4.6000	4.6000	-8.000%	2	328	-86.304%
2025-12-18	4.7500	5.0000	4.7500	5.0000	+12.360%	100	327	-87.400%
2025-12-17	4.4500	4.4500	4.4500	4.4500	-20.536%	1	234	-85.843%
2025-12-12	5.6000	5.6000	5.6000	5.6000	-8.943%	1	235	-88.750%
2025-12-11	6.1500	6.1500	6.1500	6.1500	+8.466%	1	235	-89.756%
2025-12-10	5.7000	5.9200	5.6700	5.6700	-13.435%	3	235	-88.889%
2025-12-09	6.5500	6.5500	6.5500	6.5500	+14.912%	1	235	-90.382%
2025-12-05	5.7000	5.7000	5.7000	5.7000	-0.870%	1	235	-88.947%
2025-12-04	5.8000	5.8000	5.7500	5.7500	-8.730%	4	235	-89.043%
2025-12-01	6.3000	6.3000	6.3000	6.3000	-2.778%	1	232	-90.000%
2025-11-26	6.4800	6.4800	6.4800	6.4800	+29.600%	1	232	-90.278%
2025-11-24	5.0000	5.0000	5.0000	5.0000	-11.504%	1	232	-87.400%
2025-11-21	5.6500	5.6500	5.6500	5.6500	-10.317%	5	231	-88.850%
2025-11-20	6.3000	6.3000	6.3000	6.3000	-23.636%	1	231	-90.000%
2025-11-18	7.8500	8.2500	7.8000	8.2500	-8.333%	4	231	-92.364%
2025-11-11	9.0100	9.0100	9.0000	9.0000	-0.332%	45	228	-93.000%
2025-11-10	9.0300	9.0300	9.0300	9.0300	+5.122%	1	192	-93.023%
2025-11-07	8.4000	8.5900	8.4000	8.5900	-2.386%	2	192	-92.666%
2025-11-06	8.8000	8.8000	8.8000	8.8000	-6.878%	1	191	-92.841%
2025-11-05	9.7000	9.7000	9.4000	9.4500	-5.689%	3	190	-93.333%
2025-11-04	10.0200	10.0200	10.0200	10.0200	-4.571%	1	189	-93.713%
2025-11-03	11.1000	11.2000	10.5000	10.5000	-4.805%	6	192	-94.000%
2025-10-30	12.8000	12.8000	10.8300	11.0300	-26.954%	35	192	-94.288%
2025-10-29	15.2500	15.2500	15.0000	15.1000	+1.342%	13	166	-95.828%
2025-10-28	15.0700	15.0700	14.9000	14.9000	+21.434%	6	154	-95.772%
2025-10-27	12.2700	12.2700	12.2700	12.2700	+15.864%	1	150	-94.866%
2025-10-24	10.5900	10.5900	10.5900	10.5900	+3.722%	4	150	-94.051%
2025-10-23	10.4100	10.4100	10.2100	10.2100	+3.655%	2	150	-93.830%
2025-10-22	9.9400	9.9400	9.8500	9.8500	+8.840%	2	150	-93.604%
2025-10-21	9.0500	9.0500	9.0500	9.0500	+2.260%	10	150	-93.039%
2025-10-13	9.0000	9.1000	8.8500	8.8500	-13.827%	14	152	-92.881%
2025-10-08	10.2000	10.2700	10.2000	10.2700	-5.780%	2	152	-93.866%
2025-10-06	9.4600	11.0000	9.4000	10.9000	+21.111%	17	151	-94.220%
2025-10-03	9.0000	9.0000	9.0000	9.0000	+10.429%	1	142	-93.000%
2025-10-01	8.1500	8.1500	8.1500	8.1500	-3.550%	2	142	-92.270%
2025-09-30	8.4500	8.4500	8.4500	8.4500	+7.643%	1	144	-92.544%
2025-09-26	7.8500	7.8500	7.8500	7.8500	+1.290%	1	143	-91.975%
2025-09-25	7.7500	7.7500	7.7500	7.7500	-8.824%	2	142	-91.871%
2025-09-23	8.5000	8.5000	8.5000	8.5000	-4.494%	1	140	-92.588%
2025-09-22	8.6500	8.9000	8.6500	8.9000	+5.952%	2	140	-92.921%
2025-09-19	8.4000	8.4000	8.4000	8.4000	0.000%	4	138	-92.500%
2025-09-16	8.4100	8.4700	8.4000	8.4000	+7.692%	4	138	-92.500%
2025-09-12	7.7600	7.8000	7.7600	7.8000	+36.842%	4	141	-91.923%
2025-09-05	6.6000	6.6000	5.7000	5.7000	-22.973%	4	139	-88.947%
2025-09-02	7.2900	7.4000	7.2900	7.4000	-3.896%	3	138	-91.486%
2025-08-29	7.7000	7.7000	7.7000	7.7000	+1.717%	1	137	-91.818%
2025-08-28	7.5700	7.5700	7.5700	7.5700	+7.376%	3	137	-91.678%
2025-08-27	7.0500	7.0500	7.0500	7.0500	+5.224%	2	137	-91.064%
2025-08-26	6.7500	6.7500	6.7000	6.7000	-6.944%	2	137	-90.597%
2025-08-25	7.2000	7.2000	7.2000	7.2000	-3.226%	1	138	-91.250%
2025-08-22	7.4400	7.4400	7.4400	7.4400	-3.377%	1	138	-91.532%
2025-08-21	7.6000	7.7000	7.6000	7.7000	-1.282%	6	138	-91.818%
2025-08-20	7.8000	7.8000	7.8000	7.8000	-4.294%	1	138	-91.923%
2025-08-19	8.6100	8.6100	8.1500	8.1500	-14.211%	12	138	-92.270%
2025-08-15	9.6700	10.0000	9.5000	9.5000	-3.160%	3	147	-93.368%
2025-08-14	9.9500	9.9500	9.8100	9.8100	+3.810%	2	147	-93.578%
2025-08-13	10.7000	10.7000	9.4500	9.4500	-12.093%	6	147	-93.333%
2025-08-12	9.8800	10.7500	9.8800	10.7500	+13.757%	6	147	-94.140%
2025-08-11	9.4500	9.4500	9.4500	9.4500	-3.473%	1	143	-93.333%
2025-08-08	9.7900	9.7900	9.7900	9.7900	-4.488%	1	142	-93.565%
2025-08-07	10.5000	10.8500	10.2500	10.2500	-5.530%	3	142	-93.854%
2025-08-06	10.6000	10.8500	10.6000	10.8500	-3.125%	2	142	-94.194%
2025-08-05	11.3000	11.3000	11.2000	11.2000	-5.085%	5	141	-94.375%
2025-08-04	11.8000	11.8000	11.8000	11.8000	+12.381%	1	140	-94.661%
2025-08-01	10.5000	10.5000	10.5000	10.5000	-14.286%	1	140	-94.000%
2025-07-31	12.1500	12.3400	12.1500	12.2500	+37.178%	13	140	-94.857%
2025-07-30	8.9300	8.9300	8.9300	8.9300	-0.446%	1	137	-92.945%
2025-07-28	9.0000	9.0000	8.8300	8.9700	-7.526%	3	137	-92.977%
2025-07-25	9.7000	9.7000	9.7000	9.7000	+14.118%	13	137	-93.505%
2025-07-24	8.4500	8.5500	8.4500	8.5000	+8.418%	12	124	-92.588%
2025-07-23	7.6000	7.9200	7.6000	7.8400	-14.597%	4	113	-91.964%
2025-07-17	9.5000	9.5000	9.1800	9.1800	+3.729%	16	115	-93.137%
2025-07-15	8.8500	8.8500	8.8500	8.8500	+7.927%	1	99	-92.881%
2025-07-14	8.2000	8.4000	8.2000	8.2000	-2.844%	5	99	-92.317%
2025-07-11	8.1500	8.5500	8.1500	8.4400	+3.558%	14	97	-92.536%
2025-07-10	7.8000	8.2000	7.7000	8.1500	+0.123%	173	91	-92.270%
2025-07-09	8.1400	8.1400	8.1400	8.1400	+10.000%	1	8	-92.260%
2025-07-08	7.4000	7.4000	7.4000	7.4000	0.000%	7	0	-91.486%