Dark

MSFT20270115C760
MSFT Jan 15 2027 760.00 Call (MSFT270115C00760000)
option OPRA

EOD

Sep 29, 2026

0.4000+33.333%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4000	0.4000	0.4000	0.4000	+33.333%	1	602	0.000%
2026-09-28	0.3000	0.3000	0.3000	0.3000	-25.000%	1	601	+33.333%
2026-09-25	0.3300	0.4300	0.3300	0.4000	+110.526%	37	602	0.000%
2026-09-24	0.1900	0.1900	0.1900	0.1900	-24.000%	1	633	+110.526%
2026-09-23	0.2800	0.2800	0.2500	0.2500	+4.167%	4	632	+60.000%
2026-09-22	0.2700	0.2900	0.2400	0.2400	+4.348%	8	630	+66.667%
2026-09-21	0.1700	0.2300	0.1700	0.2300	+35.294%	14	629	+73.913%
2026-09-18	0.2200	0.2200	0.1700	0.1700	-46.875%	2	628	+135.294%
2026-09-17	0.3200	0.3200	0.3200	0.3200	+77.778%	3	627	+25.000%
2026-09-16	0.2300	0.4500	0.1800	0.1800	-30.769%	15	624	+122.222%
2026-09-15	0.2200	0.2800	0.2200	0.2600	-13.333%	34	618	+53.846%
2026-09-14	0.2000	0.3000	0.2000	0.3000	+20.000%	14	614	+33.333%
2026-09-11	0.2500	0.2500	0.2500	0.2500	-37.500%	3	613	+60.000%
2026-09-10	0.2400	0.4000	0.2400	0.4000	+33.333%	24	610	0.000%
2026-09-09	0.3900	0.3900	0.2700	0.3000	-14.286%	37	598	+33.333%
2026-09-04	0.3800	0.3900	0.3500	0.3500	-37.500%	11	596	+14.286%
2026-09-03	0.5000	0.5700	0.4600	0.5600	+100.000%	32	596	-28.571%
2026-09-02	0.4900	0.4900	0.2800	0.2800	-42.857%	120	588	+42.857%
2026-09-01	0.4900	0.5100	0.4900	0.4900	-26.866%	5	536	-18.367%
2026-08-31	0.6600	0.6700	0.6000	0.6700	-14.103%	9	540	-40.299%
2026-08-28	0.7400	0.8900	0.7400	0.7800	+20.000%	7	535	-48.718%
2026-08-27	0.5500	0.6500	0.5500	0.6500	+47.727%	4	535	-38.462%
2026-08-26	0.4400	0.4400	0.4400	0.4400	0.000%	1	535	-9.091%
2026-08-25	0.4700	0.4700	0.4400	0.4400	-8.333%	2	536	-9.091%
2026-08-24	0.3900	0.4800	0.3700	0.4800	+2.128%	100	535	-16.667%
2026-08-21	0.4700	0.4700	0.4700	0.4700	+2.174%	1	517	-14.894%
2026-08-20	0.5000	0.5000	0.4600	0.4600	-16.364%	3	517	-13.043%
2026-08-18	0.5500	0.5800	0.5400	0.5500	-38.202%	126	515	-27.273%
2026-08-12	0.8900	0.8900	0.8900	0.8900	-21.239%	1	470	-55.056%
2026-08-11	1.2500	1.2500	1.1300	1.1300	-12.403%	70	470	-64.602%
2026-08-10	1.3200	1.5100	1.2900	1.2900	-3.008%	189	430	-68.992%
2026-08-05	1.5000	1.5000	1.3300	1.3300	-15.823%	202	502	-69.925%
2026-08-04	1.0500	1.5800	1.0500	1.5800	+20.611%	33	348	-74.684%
2026-08-03	1.0500	1.3800	1.0500	1.3100	+55.952%	25	350	-69.466%
2026-07-31	0.9600	0.9600	0.6200	0.8400	-1.176%	24	364	-52.381%
2026-07-30	0.9100	0.9200	0.7100	0.8500	+84.783%	36	357	-52.941%
2026-07-29	0.6700	0.6700	0.3900	0.4600	-11.538%	4	363	-13.043%
2026-07-28	0.6500	0.7000	0.5100	0.5200	-8.772%	39	364	-23.077%
2026-07-27	0.5200	0.5700	0.5000	0.5700	-16.176%	3	379	-29.825%
2026-07-24	0.4800	0.6800	0.4800	0.6800	+21.429%	4	381	-41.176%
2026-07-23	0.8300	0.8300	0.5600	0.5600	-30.000%	2	383	-28.571%
2026-07-22	0.7800	0.9200	0.7000	0.8000	+3.896%	11	384	-50.000%
2026-07-21	0.7700	0.8700	0.7700	0.7700	-20.619%	6	387	-48.052%
2026-07-20	0.9700	1.0400	0.9600	0.9700	-3.000%	13	386	-58.763%
2026-07-17	0.9500	1.0800	0.8900	1.0000	-12.281%	15	384	-60.000%
2026-07-16	0.9300	1.2100	0.9300	1.1400	+14.000%	10	378	-64.912%
2026-07-15	1.0900	1.0900	1.0000	1.0000	+11.111%	10	378	-60.000%
2026-07-14	0.8000	1.0000	0.8000	0.9000	-10.000%	8	384	-55.556%
2026-07-13	1.0000	1.1200	0.9400	1.0000	+7.527%	10	379	-60.000%
2026-07-10	0.9800	0.9800	0.9300	0.9300	+20.779%	9	381	-56.989%
2026-07-09	0.9200	0.9300	0.7700	0.7700	-10.465%	11	375	-48.052%
2026-07-08	0.8600	0.8600	0.8600	0.8600	-36.296%	1	376	-53.488%
2026-07-07	1.3500	1.3500	1.3500	1.3500	+7.143%	1	376	-70.370%
2026-07-06	1.2600	1.2600	1.2600	1.2600	-9.353%	1	375	-68.254%
2026-07-02	1.3900	1.3900	1.3900	1.3900	+0.725%	1	374	-71.223%
2026-07-01	1.3800	1.3800	1.3800	1.3800	+4.545%	1	374	-71.014%
2026-06-29	1.3200	1.3200	1.3200	1.3200	+17.857%	1	374	-69.697%
2026-06-26	1.1200	1.1200	1.1200	1.1200	+2.752%	1	373	-64.286%
2026-06-24	1.1100	1.1100	1.0900	1.0900	-15.504%	2	373	-63.303%
2026-06-23	1.2900	1.2900	1.2900	1.2900	0.000%	1	373	-68.992%
2026-06-22	1.2900	1.2900	1.2900	1.2900	+2.381%	2	372	-68.992%
2026-06-18	1.2600	1.2600	1.2600	1.2600	-3.077%	1	370	-68.254%
2026-06-17	1.4300	1.4300	1.3000	1.3000	-4.412%	8	370	-69.231%
2026-06-10	1.3600	1.3600	1.3600	1.3600	-18.563%	2	370	-70.588%
2026-06-09	1.7600	1.7600	1.6700	1.6700	-5.114%	4	370	-76.048%
2026-06-08	1.6600	1.7700	1.6600	1.7600	-1.124%	5	368	-77.273%
2026-06-05	1.8200	1.8200	1.7800	1.7800	-15.238%	2	364	-77.528%
2026-06-04	2.1000	2.1000	2.1000	2.1000	-27.835%	1	364	-80.952%
2026-06-02	2.9100	2.9100	2.8900	2.9100	-16.857%	5	365	-86.254%
2026-06-01	3.2500	3.5000	3.2500	3.5000	+63.551%	178	365	-88.571%
2026-05-29	2.0300	2.1600	2.0300	2.1400	+41.722%	41	370	-81.308%
2026-05-28	1.6100	1.6100	1.5100	1.5100	+20.800%	2	370	-73.510%
2026-05-22	1.2000	1.2500	1.2000	1.2500	+19.048%	7	370	-68.000%
2026-05-14	1.0500	1.0500	1.0500	1.0500	+8.247%	70	365	-61.905%
2026-05-13	0.9300	0.9700	0.9300	0.9700	+1.042%	70	301	-58.763%
2026-05-12	0.9600	0.9600	0.9600	0.9600	-4.950%	1	301	-58.333%
2026-05-07	1.0000	1.0100	1.0000	1.0100	+18.824%	21	301	-60.396%
2026-05-06	0.8500	0.8500	0.8500	0.8500	-24.107%	2	307	-52.941%
2026-05-01	1.1200	1.1200	1.1200	1.1200	-37.778%	6	299	-64.286%
2026-04-28	1.7100	1.8000	1.7100	1.8000	+18.421%	13	299	-77.778%
2026-04-17	1.7300	1.8000	1.5200	1.5200	-8.982%	168	302	-73.684%
2026-04-16	1.6700	1.6700	1.6700	1.6700	+12.081%	1	288	-76.048%
2026-04-15	1.4900	1.4900	1.4900	1.4900	+52.041%	1	287	-73.154%
2026-04-13	0.9800	0.9800	0.9800	0.9800	+157.895%	13	287	-59.184%
2026-04-07	0.3800	0.3800	0.3800	0.3800	-9.524%	5	300	+5.263%
2026-03-30	0.4500	0.4500	0.4200	0.4200	-14.286%	5	295	-4.762%
2026-03-25	0.4900	0.4900	0.4900	0.4900	-24.615%	2	294	-18.367%
2026-03-23	0.6700	0.6700	0.6500	0.6500	-22.619%	2	294	-38.462%
2026-03-18	0.8400	0.8400	0.8400	0.8400	-9.677%	50	293	-52.381%
2026-03-11	0.9300	0.9300	0.9300	0.9300	-5.102%	15	249	-56.989%
2026-03-10	0.9800	0.9800	0.9800	0.9800	-30.986%	4	264	-59.184%
2026-03-04	1.4600	1.4600	1.4200	1.4200	+9.231%	85	264	-71.831%
2026-03-03	1.3000	1.3000	1.3000	1.3000	-12.162%	20	209	-69.231%
2026-02-26	1.4800	1.4800	1.4800	1.4800	+33.333%	2	198	-72.973%
2026-02-24	1.1100	1.1100	1.1100	1.1100	-11.200%	2	198	-63.964%
2026-02-19	1.2500	1.2500	1.2500	1.2500	-5.303%	10	196	-68.000%
2026-02-13	1.3200	1.3200	1.3200	1.3200	-20.482%	1	196	-69.697%
2026-02-09	1.6200	1.6600	1.6200	1.6600	+31.746%	4	196	-75.904%
2026-02-06	1.2600	1.2600	1.2600	1.2600	-4.545%	1	197	-68.254%
2026-02-05	1.3200	1.3200	1.3200	1.3200	-9.589%	8	197	-69.697%
2026-02-04	1.4600	1.4600	1.4600	1.4600	+6.569%	1	197	-72.603%
2026-02-03	1.3800	1.3800	1.3700	1.3700	-19.883%	4	198	-70.803%
2026-01-29	1.7100	1.7100	1.7100	1.7100	-54.521%	1	197	-76.608%
2026-01-28	3.8000	3.8000	3.5000	3.7600	+4.155%	13	197	-89.362%
2026-01-27	3.6100	3.6100	3.6100	3.6100	+27.113%	1	197	-88.920%
2026-01-26	2.8400	2.8400	2.8400	2.8400	-6.885%	1	197	-85.915%
2026-01-23	3.0500	3.0500	3.0500	3.0500	+59.686%	4	197	-86.885%
2026-01-21	1.7500	1.9100	1.7500	1.9100	-6.829%	11	193	-79.058%
2026-01-20	2.0500	2.0500	2.0500	2.0500	-14.583%	1	203	-80.488%
2026-01-16	2.4500	2.4500	2.4000	2.4000	-5.138%	4	203	-83.333%
2026-01-14	2.5300	2.5300	2.5300	2.5300	-10.915%	2	203	-84.190%
2026-01-08	2.8400	2.8400	2.8400	2.8400	-16.224%	1	203	-85.915%
2026-01-07	3.3900	3.3900	3.3900	3.3900	-11.948%	1	203	-88.201%
2025-12-23	3.8500	3.8500	3.8500	3.8500	+1.316%	1	204	-89.610%
2025-12-22	3.9000	3.9000	3.8000	3.8000	-30.657%	11	204	-89.474%
2025-12-09	5.4800	5.4800	5.4800	5.4800	+3.396%	1	195	-92.701%
2025-12-08	5.3000	5.3000	5.3000	5.3000	-19.084%	1	194	-92.453%
2025-11-18	6.5500	6.5500	6.5500	6.5500	-17.817%	3	194	-93.893%
2025-11-13	8.1500	8.1500	7.9700	7.9700	+14.676%	10	191	-94.981%
2025-11-07	6.9500	6.9500	6.9500	6.9500	-5.313%	1	191	-94.245%
2025-11-06	7.3000	7.3400	7.3000	7.3400	-18.895%	2	190	-94.550%
2025-11-03	9.1000	9.1000	9.0500	9.0500	-3.723%	4	190	-95.580%
2025-10-31	9.4000	9.4000	9.4000	9.4000	-1.674%	1	190	-95.745%
2025-10-30	11.5000	11.6000	9.5600	9.5600	-24.427%	29	190	-95.816%
2025-10-29	13.0500	13.0500	12.6500	12.6500	+2.016%	56	193	-96.838%
2025-10-28	12.4000	12.4000	12.4000	12.4000	+20.976%	1	200	-96.774%
2025-10-27	9.2500	10.3000	9.2500	10.2500	+17.143%	5	198	-96.098%
2025-10-24	8.6000	8.7500	8.6000	8.7500	0.000%	21	198	-95.429%
2025-10-23	8.4000	8.7500	8.4000	8.7500	+1.156%	5	209	-95.429%
2025-10-22	8.4000	8.6500	8.4000	8.6500	+18.493%	11	208	-95.376%
2025-10-20	7.1500	7.3000	7.1500	7.3000	-1.351%	16	217	-94.521%
2025-10-17	7.3500	7.4000	7.3500	7.4000	-9.202%	26	225	-94.595%
2025-10-10	8.5700	8.5700	8.1500	8.1500	-6.857%	7	211	-95.092%
2025-10-06	8.5000	8.7500	8.5000	8.7500	+31.579%	5	211	-95.429%
2025-10-02	6.6500	6.6500	6.6500	6.6500	-0.598%	1	211	-93.985%
2025-10-01	6.8000	6.8000	6.6900	6.6900	-0.889%	40	211	-94.021%
2025-09-30	6.7500	6.7500	6.7500	6.7500	0.000%	1	171	-94.074%
2025-09-29	6.8000	6.8000	6.7500	6.7500	-2.878%	4	171	-94.074%
2025-09-19	6.9500	6.9500	6.9500	6.9500	+0.725%	4	171	-94.245%
2025-09-18	6.7000	6.9100	6.7000	6.9000	+6.154%	8	171	-94.203%
2025-09-17	6.5000	6.5000	6.5000	6.5000	-9.722%	1	171	-93.846%
2025-09-16	7.2000	7.2000	7.2000	7.2000	+4.348%	1	171	-94.444%
2025-09-15	6.6500	6.9000	6.6000	6.9000	+36.634%	6	171	-94.203%
2025-09-11	5.1700	5.1700	5.0500	5.0500	-8.182%	51	171	-92.079%
2025-09-10	5.5000	5.5000	5.5000	5.5000	+13.402%	1	122	-92.727%
2025-09-09	4.9000	4.9500	4.8500	4.8500	-21.774%	15	122	-91.753%
2025-08-29	6.3000	6.3000	6.2000	6.2000	+10.124%	3	121	-93.548%
2025-08-27	5.6300	5.6300	5.6300	5.6300	+4.259%	3	121	-92.895%
2025-08-26	5.5000	5.5000	5.4000	5.4000	-10.000%	4	118	-92.593%
2025-08-25	6.0000	6.0000	6.0000	6.0000	-1.316%	1	118	-93.333%
2025-08-21	6.1400	6.2500	6.0800	6.0800	-3.185%	49	119	-93.421%
2025-08-20	6.3700	6.4100	6.2800	6.2800	-10.795%	3	84	-93.631%
2025-08-18	7.0400	7.0400	7.0400	7.0400	-13.620%	1	83	-94.318%
2025-08-13	8.1500	8.1500	8.1500	8.1500	-4.790%	1	82	-95.092%
2025-08-12	8.2800	8.5600	8.2800	8.5600	+5.031%	2	83	-95.327%
2025-08-11	8.1500	8.1500	8.1500	8.1500	+1.368%	2	81	-95.092%
2025-08-08	8.4000	8.4000	8.0400	8.0400	-9.663%	6	81	-95.025%
2025-08-07	8.9000	8.9000	8.9000	8.9000	+0.565%	1	83	-95.506%
2025-08-06	8.7500	8.8500	8.7500	8.8500	-10.516%	4	82	-95.480%
2025-08-05	9.8900	9.8900	9.8900	9.8900	+0.406%	1	82	-95.956%
2025-08-04	9.8500	9.8500	9.8500	9.8500	+2.604%	6	82	-95.939%
2025-08-01	9.6800	9.6800	9.6000	9.6000	-5.419%	2	79	-95.833%
2025-07-31	11.5500	11.8500	10.1000	10.1500	+39.041%	46	79	-96.059%
2025-07-30	7.4500	7.4500	7.3000	7.3000	-7.595%	3	60	-94.521%
2025-07-29	7.8000	7.9000	7.8000	7.9000	+7.483%	2	60	-94.937%
2025-07-28	7.4000	7.4000	7.3500	7.3500	-9.259%	21	60	-94.558%
2025-07-25	7.3500	8.1000	7.3500	8.1000	+11.724%	30	40	-95.062%
2025-07-24	6.8500	7.3200	6.8500	7.2500	+10.856%	32	39	-94.483%
2025-07-23	6.4000	6.5400	6.4000	6.5400	-3.111%	5	9	-93.884%
2025-07-22	6.8500	6.8500	6.7500	6.7500	0.000%	12	6	-94.074%