Dark

MSFT20270115C765
MSFT Jan 15 2027 765.00 Call (MSFT270115C00765000)
option OPRA

EOD

Sep 29, 2026

0.3800+90.000%(+0.1800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3800	0.3800	0.3800	0.3800	+90.000%	1	318	0.000%
2026-09-28	0.2000	0.2000	0.2000	0.2000	-45.946%	1	317	+90.000%
2026-09-25	0.3000	0.3700	0.3000	0.3700	+105.556%	14	318	+2.703%
2026-09-24	0.3500	0.3500	0.1800	0.1800	-25.000%	2	325	+111.111%
2026-09-23	0.2700	0.2700	0.2400	0.2400	+9.091%	3	325	+58.333%
2026-09-21	0.1900	0.2700	0.1600	0.2200	+37.500%	10	325	+72.727%
2026-09-18	0.1600	0.1600	0.1600	0.1600	-48.387%	1	322	+137.500%
2026-09-17	0.3100	0.3100	0.3100	0.3100	+82.353%	3	322	+22.581%
2026-09-16	0.2200	0.4400	0.1700	0.1700	-19.048%	15	319	+123.529%
2026-09-15	0.2100	0.2100	0.2100	0.2100	-27.586%	10	313	+80.952%
2026-09-14	0.1700	0.2900	0.1700	0.2900	+31.818%	12	308	+31.034%
2026-09-11	0.2400	0.2400	0.2200	0.2200	-12.000%	4	311	+72.727%
2026-09-10	0.3300	0.3300	0.2500	0.2500	-13.793%	26	308	+52.000%
2026-09-09	0.3800	0.3800	0.2600	0.2900	0.000%	27	305	+31.034%
2026-09-08	0.2900	0.2900	0.2900	0.2900	-40.816%	1	298	+31.034%
2026-09-03	0.5000	0.5600	0.4900	0.4900	0.000%	55	298	-22.449%
2026-08-27	0.4900	0.4900	0.4900	0.4900	+8.889%	3	296	-22.449%
2026-08-24	0.4000	0.4600	0.3600	0.4500	+2.273%	75	296	-15.556%
2026-08-21	0.4400	0.4400	0.4400	0.4400	-25.424%	1	345	-13.636%
2026-08-20	0.5900	0.5900	0.5900	0.5900	+37.209%	1	345	-35.593%
2026-08-19	0.1500	0.4400	0.1500	0.4300	-4.444%	251	345	-11.628%
2026-08-18	0.5000	0.5100	0.3800	0.4500	-23.729%	69	271	-15.556%
2026-08-14	0.5900	0.5900	0.5900	0.5900	-7.813%	2	205	-35.593%
2026-08-13	0.6400	0.6400	0.6400	0.6400	-34.694%	2	206	-40.625%
2026-08-11	1.0500	1.0500	0.9800	0.9800	-18.333%	3	206	-61.224%
2026-08-10	1.3300	1.3500	1.2000	1.2000	+0.840%	128	203	-68.333%
2026-08-07	1.3300	1.3300	1.1900	1.1900	-17.931%	4	237	-68.067%
2026-08-05	1.4500	1.4500	1.4500	1.4500	+0.694%	1	237	-73.793%
2026-08-04	0.9900	1.5200	0.9900	1.4400	+21.008%	44	237	-73.611%
2026-08-03	1.1300	1.2500	1.1200	1.1900	+63.014%	12	243	-68.067%
2026-07-31	0.9000	0.9000	0.5900	0.7300	-8.750%	18	250	-47.945%
2026-07-30	0.8100	0.9500	0.7400	0.8000	+66.667%	31	252	-52.500%
2026-07-29	0.5000	0.5700	0.4400	0.4800	-18.644%	10	253	-20.833%
2026-07-28	0.5900	0.6100	0.5600	0.5900	+90.323%	13	253	-35.593%
2026-07-27	0.4800	0.6500	0.3100	0.3100	-46.552%	4	248	+22.581%
2026-07-24	0.5800	0.5800	0.5800	0.5800	-4.918%	1	248	-34.483%
2026-07-23	0.6600	0.6600	0.5500	0.6100	-20.779%	3	247	-37.705%
2026-07-22	0.7400	0.7700	0.6500	0.7700	-3.750%	11	248	-50.649%
2026-07-21	0.9700	0.9700	0.7200	0.8000	-15.789%	19	245	-52.500%
2026-07-20	0.7700	1.0000	0.7700	0.9500	-3.061%	6	244	-60.000%
2026-07-17	0.9300	1.0600	0.9000	0.9800	-6.667%	22	244	-61.224%
2026-07-16	1.1300	1.1400	0.9600	1.0500	+8.247%	15	242	-63.810%
2026-07-15	0.9500	0.9700	0.9500	0.9700	+14.118%	4	242	-60.825%
2026-07-14	0.8500	0.9500	0.7900	0.8500	0.000%	17	242	-55.294%
2026-07-13	0.9800	1.0500	0.8400	0.8500	-14.141%	14	242	-55.294%
2026-07-10	0.8400	1.0100	0.8400	0.9900	+12.500%	8	246	-61.616%
2026-07-09	0.9000	0.9000	0.7200	0.8800	-16.190%	12	241	-56.818%
2026-07-06	1.0000	1.0500	1.0000	1.0500	-9.483%	4	239	-63.810%
2026-07-01	1.1600	1.1600	1.1600	1.1600	+28.889%	1	236	-67.241%
2026-06-30	0.9000	0.9000	0.9000	0.9000	-19.643%	1	236	-57.778%
2026-06-29	1.2000	1.2000	1.1200	1.1200	+2.752%	9	236	-66.071%
2026-06-26	1.0900	1.0900	1.0900	1.0900	+34.568%	1	236	-65.138%
2026-06-25	0.9400	0.9400	0.8100	0.8100	-14.737%	4	236	-53.086%
2026-06-24	0.9500	0.9500	0.9500	0.9500	-12.037%	1	236	-60.000%
2026-06-22	1.0800	1.0800	1.0800	1.0800	-13.600%	1	236	-64.815%
2026-06-11	1.2500	1.2500	1.2500	1.2500	+1.626%	2	236	-69.600%
2026-06-10	1.2300	1.2300	1.2300	1.2300	-22.642%	2	236	-69.106%
2026-06-09	1.6400	1.6400	1.5900	1.5900	-38.846%	5	236	-76.101%
2026-06-02	2.6000	2.6000	2.6000	2.6000	-20.245%	1	236	-85.385%
2026-06-01	3.1900	3.2600	3.1900	3.2600	+59.024%	21	236	-88.344%
2026-05-29	1.8200	2.0500	1.7100	2.0500	+45.390%	42	236	-81.463%
2026-05-28	1.4500	1.4500	1.4100	1.4100	+28.182%	2	235	-73.050%
2026-05-27	1.1100	1.1100	1.1000	1.1000	-2.655%	21	234	-65.455%
2026-05-22	1.1100	1.1400	1.1100	1.1300	+0.893%	6	244	-66.372%
2026-05-19	1.0000	1.1200	1.0000	1.1200	-5.882%	2	244	-66.071%
2026-05-15	1.1000	1.1900	1.1000	1.1900	+19.000%	5	244	-68.067%
2026-05-14	1.0000	1.0000	1.0000	1.0000	-2.913%	1	244	-62.000%
2026-05-13	1.0300	1.0300	1.0300	1.0300	+28.750%	1	244	-63.107%
2026-05-12	0.8000	0.8000	0.8000	0.8000	-9.091%	1	244	-52.500%
2026-05-11	0.8900	0.8900	0.8800	0.8800	-12.000%	2	244	-56.818%
2026-05-07	1.0000	1.0000	1.0000	1.0000	+25.000%	1	243	-62.000%
2026-05-06	0.8000	0.8000	0.8000	0.8000	0.000%	1	244	-52.500%
2026-05-05	1.0000	1.0000	0.8000	0.8000	-47.712%	2	244	-52.500%
2026-04-22	1.5500	1.5500	1.5300	1.5300	+2.000%	2	244	-75.163%
2026-04-16	1.4600	1.5500	1.4600	1.5000	+12.782%	3	244	-74.667%
2026-04-14	1.3300	1.3300	1.3300	1.3300	+35.714%	14	244	-71.429%
2026-04-13	0.9800	0.9800	0.9800	0.9800	+113.043%	1	244	-61.224%
2026-03-24	0.4600	0.4600	0.4600	0.4600	-30.303%	1	244	-17.391%
2026-03-20	0.6600	0.6600	0.6600	0.6600	-27.473%	1	245	-42.424%
2026-03-13	0.9100	0.9100	0.9100	0.9100	-27.778%	2	244	-58.242%
2026-03-03	1.2600	1.2600	1.2600	1.2600	-11.268%	25	246	-69.841%
2026-02-26	1.4200	1.4200	1.4200	1.4200	+7.576%	1	221	-73.239%
2026-02-25	1.3200	1.3200	1.3200	1.3200	+38.947%	1	222	-71.212%
2026-02-23	0.9500	0.9500	0.9500	0.9500	-20.168%	2	222	-60.000%
2026-02-17	1.1000	1.1900	1.1000	1.1900	-22.222%	5	220	-68.067%
2026-02-09	1.5300	1.5300	1.5300	1.5300	+10.870%	1	225	-75.163%
2026-02-06	1.2000	1.3800	1.2000	1.3800	+10.400%	7	224	-72.464%
2026-02-05	1.2500	1.2500	1.2500	1.2500	-11.348%	1	224	-69.600%
2026-02-02	1.4800	1.4900	1.4100	1.4100	-22.099%	8	224	-73.050%
2026-01-30	1.6500	1.8100	1.6500	1.8100	-46.921%	5	228	-79.006%
2026-01-27	3.4100	3.4100	3.4100	3.4100	+14.430%	1	227	-88.856%
2026-01-23	2.9800	2.9800	2.9800	2.9800	+76.331%	1	227	-87.248%
2026-01-21	1.6900	1.6900	1.6900	1.6900	-13.333%	3	227	-77.515%
2026-01-20	1.9500	1.9500	1.9500	1.9500	-10.138%	4	224	-80.513%
2026-01-14	2.1700	2.1700	2.1700	2.1700	-25.939%	4	224	-82.488%
2026-01-07	2.9300	2.9300	2.9300	2.9300	-53.120%	36	220	-87.031%
2025-11-18	6.1500	6.3000	6.1500	6.2500	-11.348%	8	189	-93.920%
2025-11-17	7.0500	7.0500	7.0500	7.0500	-0.564%	5	191	-94.610%
2025-11-10	7.2000	7.2000	7.0900	7.0900	+6.617%	164	186	-94.640%
2025-11-07	6.6500	6.6500	6.6500	6.6500	-5.674%	1	36	-94.286%
2025-11-06	7.0500	7.0500	7.0500	7.0500	-17.544%	1	35	-94.610%
2025-11-03	8.5700	8.5700	8.5500	8.5500	-33.875%	23	11	-95.556%
2025-10-29	12.2700	12.9300	12.2700	12.9300	+6.420%	12	11	-97.061%
2025-10-28	12.0500	12.1500	12.0500	12.1500	+72.340%	2	7	-96.872%
2025-10-14	7.0500	7.0500	7.0500	7.0500	0.000%	6	6	-94.610%