Dark

MSFT20270115C745
MSFT Jan 15 2027 745.00 Call (MSFT270115C00745000)
option OPRA

EOD

Sep 25, 2026

0.6000+150.000%(+0.3600)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.4100	0.6200	0.4100	0.6000	+150.000%	76	177	0.000%
2026-09-24	0.2400	0.2400	0.2400	0.2400	-35.135%	1	220	+150.000%
2026-09-23	0.3700	0.3700	0.3700	0.3700	+23.333%	1	219	+62.162%
2026-09-22	0.4300	0.4300	0.3000	0.3000	+50.000%	57	218	+100.000%
2026-09-21	0.3000	0.3000	0.1600	0.2000	-20.000%	4	175	+200.000%
2026-09-18	0.1900	0.2500	0.1900	0.2500	-21.875%	6	176	+140.000%
2026-09-17	0.4900	0.4900	0.3200	0.3200	-27.273%	5	175	+87.500%
2026-09-16	0.2700	0.4400	0.2600	0.4400	+29.412%	4	172	+36.364%
2026-09-15	0.3400	0.4100	0.3000	0.3400	-12.821%	13	170	+76.471%
2026-09-14	0.3900	0.3900	0.3900	0.3900	-18.750%	15	165	+53.846%
2026-09-11	0.4800	0.4800	0.4800	0.4800	+20.000%	1	174	+25.000%
2026-09-10	0.5100	0.5100	0.4000	0.4000	-18.367%	2	175	+50.000%
2026-09-09	0.4400	0.4900	0.4200	0.4900	+44.118%	23	173	+22.449%
2026-09-08	0.4300	0.4300	0.3400	0.3400	-32.000%	5	153	+76.471%
2026-09-04	0.4200	0.5800	0.4200	0.5000	-31.507%	8	151	+20.000%
2026-09-03	0.5100	0.8400	0.5100	0.7300	+69.767%	32	151	-17.808%
2026-09-02	0.5300	0.6400	0.4100	0.4300	-33.846%	195	161	+39.535%
2026-09-01	0.5500	0.6600	0.5500	0.6500	-21.687%	8	106	-7.692%
2026-08-31	0.8500	0.8500	0.8300	0.8300	-9.783%	2	104	-27.711%
2026-08-28	1.1500	1.1500	0.9200	0.9200	+46.032%	7	104	-34.783%
2026-08-26	0.5400	0.6400	0.5400	0.6300	+3.279%	4	103	-4.762%
2026-08-21	0.6300	0.6400	0.6100	0.6100	-18.667%	5	105	-1.639%
2026-08-20	0.7500	0.7500	0.7500	0.7500	+11.940%	7	107	-20.000%
2026-08-18	0.6700	0.6700	0.6700	0.6700	-29.474%	1	106	-10.448%
2026-08-14	1.0500	1.0500	0.9500	0.9500	-9.524%	2	105	-36.842%
2026-08-13	1.0500	1.0500	1.0500	1.0500	+6.061%	1	105	-42.857%
2026-08-12	0.9900	0.9900	0.9900	0.9900	-31.724%	2	104	-39.394%
2026-08-11	1.4000	1.4500	1.4000	1.4500	-14.706%	34	104	-58.621%
2026-08-07	1.7000	1.7000	1.7000	1.7000	0.000%	23	135	-64.706%
2026-08-05	1.9200	1.9200	1.7000	1.7000	-13.706%	3	122	-64.706%
2026-08-04	1.4600	1.9700	1.4600	1.9700	+23.125%	28	121	-69.543%
2026-08-03	1.5500	1.6000	1.4500	1.6000	+61.616%	22	112	-62.500%
2026-07-31	0.9300	0.9900	0.8800	0.9900	-3.883%	15	129	-39.394%
2026-07-30	0.9400	1.0300	0.8600	1.0300	+80.702%	7	126	-41.748%
2026-07-29	0.6800	0.6800	0.5700	0.5700	-8.065%	11	128	+5.263%
2026-07-28	0.7400	0.7400	0.6200	0.6200	-24.390%	8	134	-3.226%
2026-07-27	0.7700	0.8200	0.6700	0.8200	+24.242%	15	130	-26.829%
2026-07-24	0.7500	0.7500	0.5900	0.6600	+3.125%	13	145	-9.091%
2026-07-23	0.8600	0.8600	0.6400	0.6400	-20.988%	5	145	-6.250%
2026-07-22	0.8700	0.8900	0.7200	0.8100	-16.495%	11	146	-25.926%
2026-07-21	1.0000	1.1100	0.9600	0.9700	-7.619%	13	141	-38.144%
2026-07-20	1.0600	1.2600	0.9200	1.0500	-14.634%	18	137	-42.857%
2026-07-17	1.0400	1.2700	1.0300	1.2300	-8.209%	17	133	-51.220%
2026-07-16	0.9700	1.3600	0.9700	1.3400	+27.619%	14	135	-55.224%
2026-07-15	1.2300	1.2300	1.0500	1.0500	+3.960%	12	137	-42.857%
2026-07-14	0.9900	1.1500	0.9800	1.0100	-9.009%	14	139	-40.594%
2026-07-13	1.1200	1.2200	1.0900	1.1100	+13.265%	8	136	-45.946%
2026-07-10	1.1700	1.1700	0.9800	0.9800	-3.922%	4	135	-38.776%
2026-07-09	0.9400	1.0200	0.9400	1.0200	+2.000%	3	134	-41.176%
2026-07-08	1.0000	1.0000	1.0000	1.0000	-28.058%	3	133	-40.000%
2026-07-01	1.3600	1.3900	1.3600	1.3900	+24.107%	4	130	-56.835%
2026-06-30	1.1200	1.1200	1.1200	1.1200	-12.500%	4	128	-46.429%
2026-06-29	1.2800	1.2800	1.2800	1.2800	+5.785%	1	124	-53.125%
2026-06-24	1.1900	1.2100	1.1900	1.2100	-1.626%	2	123	-50.413%
2026-06-23	1.4400	1.4500	1.2300	1.2300	-6.818%	5	121	-51.220%
2026-06-22	1.3200	1.3200	1.3200	1.3200	-8.966%	1	120	-54.545%
2026-06-18	1.4500	1.4500	1.4500	1.4500	-4.605%	2	116	-58.621%
2026-06-17	1.5200	1.5200	1.5200	1.5200	+0.662%	1	116	-60.526%
2026-06-16	1.6200	1.6200	1.4900	1.5100	-13.714%	3	116	-60.265%
2026-06-15	1.8000	1.8000	1.7500	1.7500	+8.696%	2	114	-65.714%
2026-06-12	1.6100	1.6100	1.6100	1.6100	+2.548%	1	113	-62.733%
2026-06-10	1.5700	1.5700	1.5700	1.5700	-13.260%	1	112	-61.783%
2026-06-08	1.8100	1.8100	1.8100	1.8100	-20.961%	1	111	-66.851%
2026-06-05	2.2800	2.2900	2.2800	2.2900	-17.029%	5	110	-73.799%
2026-06-04	2.7600	2.7600	2.7600	2.7600	-12.381%	2	105	-78.261%
2026-06-02	3.1600	3.1600	3.1500	3.1500	-20.253%	3	104	-80.952%
2026-06-01	3.7000	3.9500	3.6700	3.9500	+194.776%	292	102	-84.810%
2026-05-22	1.3400	1.3400	1.3400	1.3400	+19.643%	1	47	-55.224%
2026-04-30	1.1200	1.1200	1.1200	1.1200	-42.857%	2	47	-46.429%
2026-04-28	1.8500	1.9600	1.8500	1.9600	+12.000%	5	48	-69.388%
2026-04-17	1.7500	1.7500	1.7500	1.7500	+212.500%	1	50	-65.714%
2026-03-26	0.5600	0.5600	0.5600	0.5600	-28.205%	1	51	+7.143%
2026-03-23	0.7800	0.7800	0.7800	0.7800	-17.021%	10	51	-23.077%
2026-03-17	0.9400	0.9400	0.9400	0.9400	-11.321%	1	49	-36.170%
2026-03-10	1.0600	1.0600	1.0600	1.0600	-14.516%	1	50	-43.396%
2026-03-09	1.2400	1.2400	1.2400	1.2400	-17.881%	1	50	-51.613%
2026-03-05	1.5100	1.5100	1.5100	1.5100	-5.625%	4	50	-60.265%
2026-02-26	1.6000	1.6000	1.6000	1.6000	-27.273%	1	50	-62.500%
2026-01-30	2.2000	2.2000	2.2000	2.2000	0.000%	1	50	-72.727%
2026-01-29	2.3400	2.3400	1.9000	2.2000	-46.602%	50	50	-72.727%
2026-01-28	4.1500	4.1500	4.1000	4.1200	+65.462%	20	48	-85.437%
2026-01-22	2.4900	2.4900	2.4900	2.4900	+18.571%	2	46	-75.904%
2026-01-21	2.1000	2.1000	2.1000	2.1000	-37.313%	1	46	-71.429%
2026-01-09	3.3500	3.3500	3.3500	3.3500	-23.864%	1	46	-82.090%
2025-12-16	4.4000	4.4000	4.4000	4.4000	0.000%	1	45	-86.364%
2025-12-15	4.4000	4.4000	4.4000	4.4000	-41.333%	2	45	-86.364%
2025-11-18	7.5000	7.5000	7.5000	7.5000	-9.639%	3	44	-92.000%
2025-11-14	8.3000	8.3000	8.3000	8.3000	-1.190%	1	41	-92.771%
2025-11-07	8.2500	8.4000	8.2500	8.4000	-19.231%	2	41	-92.857%
2025-10-30	12.0000	12.0000	10.4000	10.4000	-11.489%	2	39	-94.231%
2025-10-27	11.7600	11.7600	11.7500	11.7500	+16.222%	35	3	-94.894%
2025-10-23	10.1000	10.1100	10.1000	10.1100	0.000%	6	3	-94.065%