Dark

MSFT20270115C750
MSFT Jan 15 2027 750.00 Call (MSFT270115C00750000)
option OPRA

EOD

Sep 29, 2026

0.4200-8.696%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4200	0.4200	0.4200	0.4200	-8.696%	2	1,028	0.000%
2026-09-25	0.4300	0.5300	0.4100	0.4600	+119.048%	82	1,026	-8.696%
2026-09-24	0.2100	0.2900	0.2100	0.2100	-22.222%	4	1,063	+100.000%
2026-09-23	0.2200	0.2700	0.2000	0.2700	-18.182%	6	1,065	+55.556%
2026-09-22	0.4100	0.4100	0.2700	0.3300	+17.857%	51	1,065	+27.273%
2026-09-21	0.3000	0.3000	0.1800	0.2800	+27.273%	42	1,048	+50.000%
2026-09-18	0.2200	0.2200	0.2200	0.2200	-45.000%	5	1,020	+90.909%
2026-09-17	0.3200	0.4000	0.3200	0.4000	+3,900.000%	7	1,019	+5.000%
2026-09-16	0.3000	0.3000	0.0100	0.0100	-97.143%	6	1,017	+4,100.000%
2026-09-15	0.3300	0.3500	0.3300	0.3500	-14.634%	3	1,015	+20.000%
2026-09-14	0.4500	0.6400	0.4100	0.4100	+17.143%	5	1,014	+2.439%
2026-09-11	0.4700	0.4700	0.3500	0.3500	-14.634%	202	1,014	+20.000%
2026-09-10	0.4100	0.4100	0.4100	0.4100	+10.811%	1	1,213	+2.439%
2026-09-09	0.4200	0.4400	0.3700	0.3700	-5.128%	12	1,213	+13.514%
2026-09-08	0.3900	0.3900	0.3900	0.3900	-17.021%	1	1,208	+7.692%
2026-09-04	0.4600	0.4900	0.4600	0.4700	-26.563%	4	1,208	-10.638%
2026-09-03	0.5000	0.7700	0.4300	0.6400	+42.222%	28	1,208	-34.375%
2026-09-02	0.5100	0.5200	0.3700	0.4500	-41.558%	24	1,217	-6.667%
2026-08-31	0.7700	0.7700	0.7700	0.7700	-15.385%	1	1,207	-45.455%
2026-08-28	0.7600	0.9400	0.7600	0.9100	+51.667%	5	1,208	-53.846%
2026-08-27	0.6000	0.6000	0.6000	0.6000	+9.091%	1	1,205	-30.000%
2026-08-26	0.4600	0.6300	0.4500	0.5500	+1.852%	32	1,205	-23.636%
2026-08-25	0.5400	0.5400	0.5400	0.5400	-10.000%	1	1,202	-22.222%
2026-08-24	0.6000	0.6000	0.6000	0.6000	+9.091%	1	1,201	-30.000%
2026-08-21	0.5500	0.5500	0.2800	0.5500	-6.780%	15	1,200	-23.636%
2026-08-20	0.5900	0.5900	0.5900	0.5900	-3.279%	2	1,203	-28.814%
2026-08-18	0.2900	0.7600	0.2900	0.6100	-1.613%	7	1,202	-31.148%
2026-08-17	0.7000	0.8000	0.6200	0.6200	-25.301%	14	1,205	-32.258%
2026-08-14	0.9000	0.9000	0.8300	0.8300	+1.220%	2	1,204	-49.398%
2026-08-13	1.0800	1.0800	0.8200	0.8200	-9.890%	17	1,204	-48.780%
2026-08-12	0.9700	0.9700	0.8100	0.9100	-26.016%	10	1,215	-53.846%
2026-08-11	1.2300	1.2300	1.2300	1.2300	-23.602%	1	1,214	-65.854%
2026-08-10	1.6400	1.6500	1.5800	1.6100	+7.333%	98	1,215	-73.913%
2026-08-07	1.6400	1.6600	1.5000	1.5000	-12.281%	100	1,214	-72.000%
2026-08-06	1.5000	1.7100	1.4900	1.7100	+15.541%	253	1,218	-75.439%
2026-08-05	1.7400	1.7400	1.4800	1.4800	-20.000%	9	1,019	-71.622%
2026-08-04	1.6000	1.8500	1.6000	1.8500	+29.371%	28	1,014	-77.297%
2026-08-03	1.2700	1.5000	1.1300	1.4300	+58.889%	41	1,014	-70.629%
2026-07-31	0.7800	0.9700	0.7800	0.9000	+3.448%	25	1,006	-53.333%
2026-07-30	0.8500	1.0200	0.8000	0.8700	+85.106%	40	1,011	-51.724%
2026-07-29	0.5700	0.6600	0.4500	0.4700	-33.803%	11	1,012	-10.638%
2026-07-28	0.5900	0.7700	0.5900	0.7100	+4.412%	10	1,012	-40.845%
2026-07-27	0.6500	0.7700	0.6500	0.6800	-6.849%	16	1,013	-38.235%
2026-07-24	0.6400	0.7300	0.5700	0.7300	-3.947%	11	1,016	-42.466%
2026-07-23	0.7600	0.7600	0.7600	0.7600	+7.042%	2	1,016	-44.737%
2026-07-22	0.7800	0.8600	0.7100	0.7100	-21.111%	11	1,015	-40.845%
2026-07-21	1.0700	1.0700	0.8700	0.9000	-13.462%	11	1,013	-53.333%
2026-07-20	0.9000	1.1200	0.9000	1.0400	-7.965%	20	1,011	-59.615%
2026-07-17	1.0300	1.1300	0.9200	1.1300	-7.377%	13	1,011	-62.832%
2026-07-16	1.1300	1.2400	1.0900	1.2200	+7.018%	20	1,012	-65.574%
2026-07-15	1.0500	1.1700	1.0500	1.1400	+4.587%	6	1,014	-63.158%
2026-07-14	0.8400	1.0900	0.8400	1.0900	-7.627%	17	1,015	-61.468%
2026-07-13	0.9600	1.1800	0.9600	1.1800	+18.000%	10	1,011	-64.407%
2026-07-10	0.9000	1.0000	0.9000	1.0000	+3.093%	8	1,010	-58.000%
2026-07-09	0.9100	0.9700	0.8100	0.9700	-2.020%	17	1,005	-56.701%
2026-07-08	1.0200	1.0500	0.9900	0.9900	-17.500%	5	1,002	-57.576%
2026-07-07	1.2000	1.2000	1.2000	1.2000	-18.367%	1	1,002	-65.000%
2026-07-02	1.4700	1.4700	1.4700	1.4700	+6.522%	1	1,000	-71.429%
2026-07-01	1.3500	1.3800	1.3500	1.3800	+20.000%	4	1,000	-69.565%
2026-06-30	1.1500	1.1500	1.1500	1.1500	+4.545%	1	1,000	-63.478%
2026-06-29	1.2700	1.2700	1.1000	1.1000	-7.563%	54	1,000	-61.818%
2026-06-26	1.1900	1.1900	1.1900	1.1900	+30.769%	1	1,047	-64.706%
2026-06-25	0.9000	0.9100	0.9000	0.9100	-22.881%	177	1,046	-53.846%
2026-06-24	1.1900	1.1900	1.1800	1.1800	-4.839%	4	898	-64.407%
2026-06-23	1.4300	1.4400	1.2400	1.2400	-1.587%	5	896	-66.129%
2026-06-22	1.5300	1.5300	1.2600	1.2600	-17.647%	2	898	-66.667%
2026-06-18	1.4500	1.5300	1.4500	1.5300	+2.685%	2	897	-72.549%
2026-06-16	1.6100	1.6100	1.4800	1.4900	-8.589%	3	897	-71.812%
2026-06-15	1.6700	1.6700	1.6300	1.6300	+20.741%	8	897	-74.233%
2026-06-11	1.4000	1.4300	1.2800	1.3500	-12.903%	19	891	-68.889%
2026-06-10	1.5000	1.6000	1.5000	1.5500	+3.333%	8	899	-72.903%
2026-06-09	1.6300	1.6300	1.5000	1.5000	-18.478%	2	903	-72.000%
2026-06-08	1.7700	1.8400	1.7700	1.8400	-2.128%	3	904	-77.174%
2026-06-05	2.2700	2.2700	1.8800	1.8800	-14.932%	6	904	-77.660%
2026-06-04	3.0700	3.0700	2.2100	2.2100	-13.333%	58	901	-80.995%
2026-06-03	2.6700	2.6700	2.5500	2.5500	-12.969%	2	863	-83.529%
2026-06-02	3.4100	3.4100	2.9300	2.9300	-25.255%	21	863	-85.666%
2026-06-01	2.5000	3.9200	2.5000	3.9200	+69.697%	49	851	-89.286%
2026-05-29	2.3800	2.3800	2.2100	2.3100	+44.375%	46	839	-81.818%
2026-05-28	1.6000	1.6000	1.6000	1.6000	+33.333%	1	836	-73.750%
2026-05-26	1.2000	1.2000	1.2000	1.2000	-3.226%	3	836	-65.000%
2026-05-22	1.3500	1.3500	1.2400	1.2400	-12.676%	12	839	-66.129%
2026-05-21	1.4200	1.4200	1.4200	1.4200	+9.231%	1	849	-70.423%
2026-05-19	1.3000	1.3000	1.2800	1.3000	-7.143%	15	849	-67.692%
2026-05-15	1.3500	1.4000	1.3500	1.4000	+48.936%	15	854	-70.000%
2026-05-12	0.9700	0.9700	0.9400	0.9400	-5.051%	16	839	-55.319%
2026-05-11	0.9900	0.9900	0.9900	0.9900	-5.714%	1	839	-57.576%
2026-05-08	1.1600	1.1600	1.0500	1.0500	+1.942%	3	852	-60.000%
2026-05-07	1.2000	1.2000	1.0300	1.0300	+14.444%	2	851	-59.223%
2026-05-06	0.9000	0.9000	0.9000	0.9000	-8.163%	2	851	-53.333%
2026-05-04	1.0600	1.0600	0.9700	0.9800	-16.239%	61	852	-57.143%
2026-05-01	1.2000	1.2000	1.1700	1.1700	+37.647%	2	813	-64.103%
2026-04-30	1.0000	1.0000	0.8500	0.8500	-46.541%	6	813	-50.588%
2026-04-29	1.4700	1.6700	1.4700	1.5900	-15.426%	13	813	-73.585%
2026-04-28	1.9000	1.9400	1.8800	1.8800	+14.634%	40	811	-77.660%
2026-04-27	1.7000	1.7000	1.6400	1.6400	-3.529%	3	811	-74.390%
2026-04-22	1.6900	1.7000	1.6900	1.7000	-6.593%	8	810	-75.294%
2026-04-17	1.8200	1.8200	1.8200	1.8200	+5.814%	1	818	-76.923%
2026-04-16	1.5400	1.7200	1.5400	1.7200	+7.500%	19	819	-75.581%
2026-04-15	1.2900	1.7000	1.2900	1.6000	+10.345%	16	820	-73.750%
2026-04-14	1.4500	1.4500	1.4500	1.4500	+34.259%	1	811	-71.034%
2026-04-13	1.0800	1.0800	1.0800	1.0800	+80.000%	1	811	-61.111%
2026-04-10	0.6000	0.6000	0.6000	0.6000	+25.000%	1	812	-30.000%
2026-04-06	0.5000	0.5000	0.4800	0.4800	-9.434%	10	813	-12.500%
2026-04-01	0.5300	0.5300	0.5300	0.5300	+6.000%	9	818	-20.755%
2026-03-31	0.5000	0.5000	0.5000	0.5000	+4.167%	14	825	-16.000%
2026-03-30	0.4800	0.4800	0.4800	0.4800	-12.727%	1	839	-12.500%
2026-03-27	0.5500	0.5500	0.5500	0.5500	+7.843%	1	838	-23.636%
2026-03-25	0.5300	0.5300	0.5100	0.5100	-32.895%	67	838	-17.647%
2026-03-23	0.8200	0.8200	0.7600	0.7600	-2.564%	13	898	-44.737%
2026-03-20	0.8000	0.8300	0.7600	0.7800	-9.302%	5	900	-46.154%
2026-03-18	0.8600	0.8600	0.8600	0.8600	-8.511%	5	901	-51.163%
2026-03-17	0.9400	0.9400	0.9400	0.9400	0.000%	6	896	-55.319%
2026-03-16	0.9400	0.9400	0.9400	0.9400	-12.150%	1	896	-55.319%
2026-03-12	1.0900	1.0900	1.0700	1.0700	-0.926%	4	896	-60.748%
2026-03-11	1.1100	1.1100	1.0800	1.0800	+0.935%	2	892	-61.111%
2026-03-10	1.0700	1.0700	1.0700	1.0700	-6.140%	1	891	-60.748%
2026-03-09	1.2300	1.2300	1.1100	1.1400	-21.379%	3	891	-63.158%
2026-03-06	1.4900	1.4900	1.4500	1.4500	0.000%	7	889	-71.034%
2026-03-05	1.4600	1.4600	1.4500	1.4500	+9.848%	35	888	-71.034%
2026-03-04	1.5400	1.5400	1.3200	1.3200	-5.714%	53	888	-68.182%
2026-03-02	1.4900	1.4900	1.4000	1.4000	-4.110%	2	835	-70.000%
2026-02-25	1.4600	1.4600	1.4600	1.4600	+15.873%	1	835	-71.233%
2026-02-24	1.1700	1.2600	1.1700	1.2600	+14.545%	2	835	-66.667%
2026-02-23	1.1000	1.1000	1.1000	1.1000	-13.386%	5	833	-61.818%
2026-02-20	1.2700	1.2700	1.2700	1.2700	-7.299%	1	833	-66.929%
2026-02-18	1.3700	1.3700	1.3700	1.3700	+7.031%	1	834	-69.343%
2026-02-17	1.3300	1.3300	1.2800	1.2800	-17.419%	2	833	-67.188%
2026-02-12	1.5500	1.5500	1.5500	1.5500	-1.899%	5	832	-72.903%
2026-02-11	1.5800	1.5800	1.5800	1.5800	-24.762%	4	834	-73.418%
2026-02-10	2.0500	2.1000	2.0500	2.1000	+50.000%	6	834	-80.000%
2026-02-06	1.3600	1.4000	1.3600	1.4000	+6.870%	3	839	-70.000%
2026-02-05	1.4200	1.4200	1.2700	1.3100	-7.746%	5	836	-67.939%
2026-02-03	1.5700	1.5700	1.4200	1.4200	-15.476%	26	831	-70.423%
2026-02-02	1.8100	1.8100	1.6700	1.6800	-14.286%	4	806	-75.000%
2026-01-30	2.1100	2.1100	1.9600	1.9600	-10.909%	3	802	-78.571%
2026-01-29	2.0100	2.3900	1.8500	2.2000	-48.598%	39	803	-80.909%
2026-01-28	3.9500	4.2800	3.9000	4.2800	+5.679%	36	781	-90.187%
2026-01-27	3.7500	4.0700	3.7500	4.0500	+9.459%	62	781	-89.630%
2026-01-26	3.3000	3.7000	3.3000	3.7000	+3.352%	4	800	-88.649%
2026-01-23	2.9500	3.5800	2.9500	3.5800	+45.528%	2	798	-88.268%
2026-01-22	2.0400	2.4600	2.0400	2.4600	+23.000%	473	797	-82.927%
2026-01-21	2.0500	2.0500	1.9800	2.0000	-9.091%	18	332	-79.000%
2026-01-20	2.2500	2.2500	2.2000	2.2000	-16.031%	2	320	-80.909%
2026-01-16	2.7500	2.7500	2.6200	2.6200	-6.429%	2	318	-83.969%
2026-01-14	2.8000	2.8000	2.8000	2.8000	-0.356%	10	318	-85.000%
2026-01-13	2.7700	2.8100	2.7700	2.8100	-12.188%	6	308	-85.053%
2026-01-09	3.2000	3.2000	3.2000	3.2000	0.000%	1	304	-86.875%
2026-01-08	3.2000	3.2000	3.2000	3.2000	+1.587%	1	303	-86.875%
2026-01-06	2.9800	3.1500	2.9800	3.1500	+3.618%	126	302	-86.667%
2026-01-05	3.0400	3.0400	3.0400	3.0400	-5.000%	1	187	-86.184%
2026-01-02	3.2000	3.2000	3.2000	3.2000	-17.313%	6	187	-86.875%
2025-12-29	3.8700	3.8700	3.8700	3.8700	-14.945%	1	188	-89.147%
2025-12-18	4.5000	4.5500	4.5000	4.5500	+5.324%	4	188	-90.769%
2025-12-16	4.3200	4.3200	4.3200	4.3200	-0.690%	1	190	-90.278%
2025-12-15	4.3500	4.3500	4.3500	4.3500	-14.706%	5	189	-90.345%
2025-12-12	5.1000	5.1000	5.1000	5.1000	-4.673%	5	189	-91.765%
2025-12-10	5.2400	5.3500	5.1500	5.3500	-0.926%	5	189	-92.150%
2025-12-05	5.4000	5.5400	5.4000	5.4000	+1.887%	3	185	-92.222%
2025-12-04	5.3000	5.3000	5.3000	5.3000	-2.752%	1	184	-92.075%
2025-12-03	5.4500	5.4500	5.4500	5.4500	-6.838%	1	183	-92.294%
2025-11-26	5.8500	5.8500	5.8500	5.8500	+25.806%	1	183	-92.821%
2025-11-24	4.6500	4.6500	4.6500	4.6500	0.000%	1	183	-90.968%
2025-11-21	4.8700	4.9000	4.6500	4.6500	-19.130%	14	183	-90.968%
2025-11-20	6.2000	6.2000	5.7500	5.7500	-12.879%	24	173	-92.696%
2025-11-19	7.2000	7.2000	6.6000	6.6000	-8.333%	2	171	-93.636%
2025-11-18	7.0000	7.4500	7.0000	7.2000	-13.462%	20	169	-94.167%
2025-11-14	8.3200	8.3200	8.3200	8.3200	+5.718%	1	153	-94.952%
2025-11-11	7.9000	7.9000	7.7300	7.8700	-6.310%	86	138	-94.663%
2025-11-10	8.4500	8.4500	8.3900	8.4000	+8.387%	55	138	-95.000%
2025-11-07	7.6000	7.8500	7.6000	7.7500	-3.727%	4	94	-94.581%
2025-11-06	8.0500	8.0500	8.0500	8.0500	-9.551%	1	90	-94.783%
2025-11-04	9.1000	9.1000	8.9000	8.9000	-9.184%	2	89	-95.281%
2025-11-03	10.2500	10.5000	9.8000	9.8000	-10.502%	5	88	-95.714%
2025-10-30	10.8900	11.2000	10.5000	10.9500	-27.961%	7	88	-96.164%
2025-10-29	13.9500	15.2000	13.9500	15.2000	+8.185%	60	86	-97.237%
2025-10-28	14.0500	14.0500	14.0500	14.0500	+27.727%	1	26	-97.011%
2025-10-27	11.2500	11.2500	11.0000	11.0000	+23.043%	5	20	-96.182%
2025-10-22	8.9400	8.9400	8.9400	8.9400	0.000%	20	20	-95.302%