Dark

MSFT20270115C755
MSFT Jan 15 2027 755.00 Call (MSFT270115C00755000)
option OPRA

EOD

Sep 25, 2026

0.4800+140.000%(+0.2800)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.3700	0.5000	0.3600	0.4800	+140.000%	118	235	0.000%
2026-09-23	0.1500	0.2100	0.1500	0.2000	-23.077%	7	233	+140.000%
2026-09-22	0.3300	0.3300	0.2600	0.2600	+13.043%	46	233	+84.615%
2026-09-21	0.2900	0.2900	0.1700	0.2300	+9.524%	16	210	+108.696%
2026-09-18	0.3500	0.3500	0.2100	0.2100	-40.000%	9	203	+128.571%
2026-09-17	0.3500	0.3500	0.3500	0.3500	+59.091%	3	195	+37.143%
2026-09-16	0.2900	0.2900	0.2200	0.2200	-35.294%	5	195	+118.182%
2026-09-15	0.3400	0.3400	0.3400	0.3400	+17.241%	1	190	+41.176%
2026-09-14	0.4400	0.4400	0.2900	0.2900	-19.444%	3	190	+65.517%
2026-09-09	0.4100	0.4300	0.3600	0.3600	-25.000%	12	188	+33.333%
2026-09-08	0.4800	0.4800	0.4800	0.4800	+20.000%	1	183	0.000%
2026-09-04	0.4400	0.4400	0.3900	0.4000	-32.203%	8	186	+20.000%
2026-09-03	0.5100	0.6500	0.5100	0.5900	+43.902%	30	186	-18.644%
2026-09-02	0.5800	0.5800	0.3300	0.4100	-18.000%	11	186	+17.073%
2026-09-01	0.5000	0.5200	0.5000	0.5000	-28.571%	5	181	-4.000%
2026-08-31	0.7900	0.7900	0.6900	0.7000	-19.540%	7	182	-31.429%
2026-08-28	0.6900	0.9000	0.6900	0.8700	+40.323%	9	183	-44.828%
2026-08-27	0.6200	0.6200	0.6200	0.6200	+26.531%	1	182	-22.581%
2026-08-26	0.4500	0.6200	0.4300	0.4900	-19.672%	22	181	-2.041%
2026-08-25	0.6100	0.6100	0.6100	0.6100	+15.094%	1	182	-21.311%
2026-08-24	0.5300	0.5300	0.5300	0.5300	+3.922%	1	182	-9.434%
2026-08-21	0.5100	0.5100	0.5100	0.5100	-8.929%	2	183	-5.882%
2026-08-20	0.6700	0.6700	0.5600	0.5600	+7.692%	2	183	-14.286%
2026-08-18	0.4600	0.5600	0.4300	0.5200	-14.754%	65	183	-7.692%
2026-08-17	0.7000	0.7000	0.6100	0.6100	-38.384%	3	183	-21.311%
2026-08-13	0.9900	0.9900	0.9900	0.9900	+17.857%	1	183	-51.515%
2026-08-12	0.9600	0.9600	0.8000	0.8400	-43.243%	10	182	-42.857%
2026-08-10	1.4800	1.5000	1.4400	1.4800	+0.680%	137	179	-67.568%
2026-08-07	1.9400	1.9400	1.4600	1.4700	-6.369%	25	74	-67.347%
2026-08-06	1.4100	1.5700	1.4100	1.5700	-8.187%	3	65	-69.427%
2026-08-05	1.7300	1.7300	1.7100	1.7100	+6.211%	2	67	-71.930%
2026-08-04	1.5700	1.7500	1.5600	1.6100	+20.149%	44	68	-70.186%
2026-08-03	1.4500	1.4500	1.3300	1.3400	+67.500%	6	63	-64.179%
2026-07-31	0.7900	0.9500	0.7100	0.8000	-8.046%	12	66	-40.000%
2026-07-30	0.8500	0.9900	0.7400	0.8700	+70.588%	28	68	-44.828%
2026-07-29	0.5600	0.5600	0.4700	0.5100	-10.526%	9	84	-5.882%
2026-07-28	0.5700	0.6500	0.5700	0.5700	-12.308%	14	82	-15.789%
2026-07-27	0.6000	0.6500	0.5800	0.6500	+8.333%	3	92	-26.154%
2026-07-24	0.5500	0.6000	0.5500	0.6000	-7.692%	5	94	-20.000%
2026-07-23	0.6900	0.8100	0.6500	0.6500	-13.333%	3	92	-26.154%
2026-07-22	0.7100	0.7700	0.6600	0.7500	-13.793%	12	91	-36.000%
2026-07-21	0.7900	0.9000	0.7900	0.8700	-8.421%	9	91	-44.828%
2026-07-20	0.9800	1.0800	0.8300	0.9500	-12.037%	12	86	-49.474%
2026-07-17	0.9800	1.1400	0.9800	1.0800	-8.475%	9	86	-55.556%
2026-07-16	1.1000	1.3200	1.0600	1.1800	+15.686%	25	95	-59.322%
2026-07-15	0.9000	1.1200	0.9000	1.0200	-1.923%	15	91	-52.941%
2026-07-14	0.9300	1.0400	0.8100	1.0400	-3.704%	8	86	-53.846%
2026-07-13	1.0200	1.1800	1.0200	1.0800	+10.204%	5	87	-55.556%
2026-07-10	1.0100	1.0600	0.9000	0.9800	+16.667%	31	86	-51.020%
2026-07-09	0.9500	0.9500	0.8300	0.8400	-22.936%	15	85	-42.857%
2026-07-06	1.0900	1.0900	1.0900	1.0900	-22.143%	1	82	-55.963%
2026-07-02	1.4000	1.4000	1.4000	1.4000	+0.719%	1	82	-65.714%
2026-07-01	1.3100	1.3900	1.3100	1.3900	+20.870%	2	82	-65.468%
2026-06-30	1.1500	1.1500	1.1500	1.1500	+2.679%	1	82	-58.261%
2026-06-26	1.3000	1.3000	1.1200	1.1200	+27.273%	3	82	-57.143%
2026-06-25	0.8800	0.8800	0.8800	0.8800	-20.000%	1	81	-45.455%
2026-06-24	1.2000	1.2000	1.1000	1.1000	-15.385%	3	81	-56.364%
2026-06-23	1.3000	1.3000	1.3000	1.3000	+2.362%	1	81	-63.077%
2026-06-18	1.2700	1.2700	1.2700	1.2700	-3.053%	1	77	-62.205%
2026-06-17	1.4400	1.4500	1.3100	1.3100	-5.072%	8	77	-63.359%
2026-06-10	1.3800	1.3800	1.3800	1.3800	-17.857%	2	77	-65.217%
2026-06-09	1.7700	1.7700	1.6800	1.6800	-5.085%	4	75	-71.429%
2026-06-08	1.7800	1.7800	1.7700	1.7700	-2.210%	3	74	-72.881%
2026-06-05	1.8100	1.8100	1.8100	1.8100	-39.867%	1	74	-73.481%
2026-06-02	2.9400	3.0900	2.8600	3.0100	-14.731%	7	73	-84.053%
2026-06-01	3.5000	3.5300	3.5000	3.5300	+65.728%	8	74	-86.402%
2026-05-29	2.2500	2.2600	2.1300	2.1300	+40.132%	48	78	-77.465%
2026-05-28	1.6200	1.6200	1.5000	1.5200	+19.685%	22	75	-68.421%
2026-05-26	1.2600	1.2700	1.2600	1.2700	-0.781%	7	75	-62.205%
2026-05-22	1.3100	1.3100	1.2200	1.2800	+5.785%	9	72	-62.500%
2026-05-20	1.3100	1.3100	1.1700	1.2100	+19.802%	13	70	-60.331%
2026-05-13	1.0100	1.0100	1.0100	1.0100	+6.316%	12	72	-52.475%
2026-05-12	0.9500	0.9500	0.9500	0.9500	-18.103%	5	55	-49.474%
2026-05-07	1.1600	1.1600	1.1600	1.1600	-33.714%	1	55	-58.621%
2026-04-27	1.7500	1.7500	1.7500	1.7500	+22.378%	15	54	-72.571%
2026-04-23	1.4400	1.4400	1.4300	1.4300	+1.418%	10	69	-66.434%
2026-04-20	1.4700	1.4700	1.4100	1.4100	-17.544%	2	69	-65.957%
2026-04-17	1.7100	1.7100	1.7100	1.7100	+25.735%	1	70	-71.930%
2026-04-15	1.3600	1.3600	1.3600	1.3600	-4.225%	1	71	-64.706%
2026-04-14	1.4200	1.4200	1.4200	1.4200	+184.000%	1	71	-66.197%
2026-03-27	0.5000	0.5000	0.5000	0.5000	-45.055%	1	72	-4.000%
2026-03-17	0.9100	0.9100	0.9100	0.9100	-8.081%	1	72	-47.253%
2026-03-11	0.9900	0.9900	0.9900	0.9900	-20.800%	1	72	-51.515%
2026-03-06	1.2600	1.2600	1.2500	1.2500	-10.714%	15	73	-61.600%
2026-03-05	1.4000	1.4000	1.4000	1.4000	-2.098%	12	58	-65.714%
2026-03-04	1.4300	1.4300	1.4300	1.4300	+2.143%	20	58	-66.434%
2026-03-03	1.4000	1.4000	1.4000	1.4000	-2.778%	25	67	-65.714%
2026-02-27	1.3800	1.4400	1.3800	1.4400	+11.628%	2	55	-66.667%
2026-02-17	1.2900	1.2900	1.2900	1.2900	-8.511%	25	55	-62.791%
2026-02-12	1.4100	1.4100	1.4100	1.4100	-2.759%	1	80	-65.957%
2026-02-03	1.4500	1.4500	1.4500	1.4500	-7.643%	1	80	-66.897%
2026-02-02	1.5700	1.5700	1.5700	1.5700	-11.299%	1	81	-69.427%
2026-01-29	1.7700	1.7700	1.7700	1.7700	-52.926%	1	80	-72.881%
2026-01-28	3.7000	3.8000	3.7000	3.7600	+78.199%	31	79	-87.234%
2026-01-20	2.1100	2.1100	2.1100	2.1100	-26.481%	1	67	-77.251%
2026-01-12	2.9800	2.9800	2.8700	2.8700	-4.013%	36	67	-83.275%
2026-01-08	2.9900	2.9900	2.9900	2.9900	-8.000%	10	36	-83.946%
2026-01-07	3.2500	3.2500	3.2500	3.2500	+10.544%	5	32	-85.231%
2026-01-06	2.9500	2.9800	2.9400	2.9400	-38.105%	21	27	-83.673%
2025-12-12	4.7500	4.7500	4.7500	4.7500	-1.042%	1	13	-89.895%
2025-11-21	4.7000	4.8000	4.7000	4.8000	-29.927%	6	13	-90.000%
2025-11-18	6.8500	6.8500	6.8500	6.8500	-14.375%	2	10	-92.993%
2025-11-10	7.9000	8.0000	7.9000	8.0000	+9.589%	3	9	-94.000%
2025-11-07	7.3000	7.3000	7.3000	7.3000	-4.575%	1	7	-93.425%
2025-11-06	7.6500	7.6500	7.6500	7.6500	-45.396%	1	6	-93.725%
2025-10-29	13.1300	14.0100	13.1200	14.0100	+31.549%	12	5	-96.574%
2025-10-27	10.1500	10.6500	10.1500	10.6500	+21.023%	2	4	-95.493%
2025-10-22	8.8000	8.8000	8.8000	8.8000	0.000%	4	4	-94.545%