Dark

MSFT20270115C770
MSFT Jan 15 2027 770.00 Call (MSFT270115C00770000)
option OPRA

EOD

Sep 29, 2026

0.2100-16.000%(-0.0400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2600	0.2600	0.2100	0.2100	-16.000%	7	329	0.000%
2026-09-28	0.3000	0.3000	0.2500	0.2500	-19.355%	4	322	-16.000%
2026-09-25	0.2000	0.3300	0.2000	0.3100	+72.222%	16	318	-32.258%
2026-09-24	0.2100	0.2100	0.1800	0.1800	+12.500%	4	320	+16.667%
2026-09-23	0.1600	0.1600	0.1600	0.1600	-33.333%	3	318	+31.250%
2026-09-22	0.1600	0.2400	0.1600	0.2400	+60.000%	3	315	-12.500%
2026-09-17	0.1500	0.1500	0.1500	0.1500	-16.667%	1	314	+40.000%
2026-09-16	0.1900	0.1900	0.1800	0.1800	0.000%	14	315	+16.667%
2026-09-15	0.1900	0.2000	0.1700	0.1800	-25.000%	11	301	+16.667%
2026-09-14	0.1900	0.2400	0.1900	0.2400	+4.348%	4	290	-12.500%
2026-09-11	0.2500	0.2500	0.2300	0.2300	-23.333%	8	286	-8.696%
2026-09-10	0.2700	0.3000	0.2700	0.3000	+42.857%	7	292	-30.000%
2026-09-09	0.3800	0.3800	0.2000	0.2100	-19.231%	51	295	0.000%
2026-09-08	0.2600	0.2600	0.2600	0.2600	-40.909%	1	244	-19.231%
2026-09-03	0.4400	0.4400	0.4400	0.4400	+62.963%	1	244	-52.273%
2026-09-02	0.4100	0.4100	0.2600	0.2700	-40.000%	5	245	-22.222%
2026-09-01	0.4500	0.4500	0.4200	0.4500	-8.163%	3	240	-53.333%
2026-08-31	0.4500	0.4900	0.4500	0.4900	+36.111%	3	239	-57.143%
2026-08-27	0.3000	0.3600	0.3000	0.3600	-10.000%	2	237	-41.667%
2026-08-24	0.3800	0.4100	0.3300	0.4000	+5.263%	96	235	-47.500%
2026-08-20	0.3400	0.3800	0.3400	0.3800	-19.149%	4	266	-44.737%
2026-08-18	0.4700	0.4800	0.4600	0.4700	+42.424%	11	262	-55.319%
2026-08-17	0.3300	0.3300	0.3300	0.3300	-37.736%	1	267	-36.364%
2026-08-14	0.5600	0.5600	0.5300	0.5300	-22.059%	4	268	-60.377%
2026-08-13	0.6800	0.6800	0.6800	0.6800	-29.897%	2	266	-69.118%
2026-08-11	0.9700	0.9700	0.9700	0.9700	-24.219%	1	266	-78.351%
2026-08-07	1.3000	1.3000	1.2800	1.2800	+11.304%	91	266	-83.594%
2026-08-06	1.1500	1.1500	1.1500	1.1500	-2.542%	1	185	-81.739%
2026-08-05	1.3500	1.3500	1.1800	1.1800	-14.493%	2	184	-82.203%
2026-08-04	1.0400	1.3900	1.0400	1.3800	+21.053%	23	182	-84.783%
2026-08-03	1.2200	1.2200	1.0800	1.1400	+58.333%	31	187	-81.579%
2026-07-31	0.7500	0.8000	0.6900	0.7200	-4.000%	15	183	-70.833%
2026-07-30	0.7900	0.8400	0.5000	0.7500	+87.500%	35	184	-72.000%
2026-07-29	0.4800	0.5200	0.3700	0.4000	-38.462%	5	183	-47.500%
2026-07-28	0.5400	0.6600	0.4400	0.6500	+6.557%	74	183	-67.692%
2026-07-27	0.5500	0.6100	0.4400	0.6100	+24.490%	10	247	-65.574%
2026-07-23	0.5900	0.5900	0.4900	0.4900	-25.758%	3	247	-57.143%
2026-07-22	0.6000	0.7100	0.5900	0.6600	-20.482%	26	247	-68.182%
2026-07-21	0.9400	0.9400	0.7300	0.8300	-7.778%	15	245	-74.699%
2026-07-20	0.8600	0.9000	0.8600	0.9000	-9.091%	3	244	-76.667%
2026-07-17	0.8800	1.1000	0.8700	0.9900	-3.883%	24	246	-78.788%
2026-07-16	1.0300	1.0600	0.9600	1.0300	+30.380%	8	244	-79.612%
2026-07-15	0.7900	0.7900	0.7900	0.7900	-14.130%	2	245	-73.418%
2026-07-14	0.8100	0.9400	0.7700	0.9200	+2.222%	23	245	-77.174%
2026-07-13	0.9000	1.0400	0.8700	0.9000	-7.216%	42	245	-76.667%
2026-07-10	0.7900	0.9700	0.7900	0.9700	+24.359%	7	237	-78.351%
2026-07-09	0.7800	0.8800	0.7700	0.7800	-25.714%	16	237	-73.077%
2026-07-07	1.0500	1.0500	1.0500	1.0500	-0.943%	1	238	-80.000%
2026-07-06	1.0600	1.0600	1.0600	1.0600	-14.516%	3	238	-80.189%
2026-07-01	1.2400	1.2400	1.2400	1.2400	+26.531%	2	235	-83.065%
2026-06-29	1.1600	1.1600	0.9800	0.9800	-9.259%	8	237	-78.571%
2026-06-26	1.0000	1.0800	1.0000	1.0800	+21.348%	3	236	-80.556%
2026-06-25	0.9300	0.9300	0.7700	0.8900	-16.822%	74	236	-76.404%
2026-06-24	1.0700	1.0700	1.0700	1.0700	-0.926%	1	165	-80.374%
2026-06-22	1.3300	1.3500	1.0800	1.0800	-15.625%	5	165	-80.556%
2026-06-17	1.2700	1.2800	1.2700	1.2800	-5.185%	3	162	-83.594%
2026-06-16	1.2600	1.3900	1.2600	1.3500	-11.184%	4	162	-84.444%
2026-06-15	1.5200	1.5200	1.5200	1.5200	+22.581%	1	160	-86.184%
2026-06-11	1.2400	1.2400	1.2400	1.2400	-0.800%	2	161	-83.065%
2026-06-10	1.3200	1.3600	1.2200	1.2500	-3.846%	21	161	-83.200%
2026-06-09	1.6300	1.6300	1.3000	1.3000	-18.750%	7	150	-83.846%
2026-06-08	1.5900	1.6000	1.5000	1.6000	-2.439%	19	147	-86.875%
2026-06-05	1.7000	1.7000	1.6300	1.6400	-31.092%	5	135	-87.195%
2026-06-04	2.3800	2.3800	2.3800	2.3800	+3.478%	1	131	-91.176%
2026-06-03	2.3000	2.3000	2.3000	2.3000	-11.877%	1	130	-90.870%
2026-06-02	2.7000	2.7000	2.6100	2.6100	-19.444%	2	129	-91.954%
2026-06-01	2.8700	3.2400	2.7300	3.2400	+66.154%	58	128	-93.519%
2026-05-29	1.7000	1.9500	1.7000	1.9500	+39.286%	8	84	-89.231%
2026-05-28	1.3600	1.4000	1.3600	1.4000	+20.690%	6	83	-85.000%
2026-05-22	1.1000	1.1600	1.1000	1.1600	+9.434%	7	84	-81.897%
2026-05-19	1.0600	1.0600	1.0600	1.0600	-11.667%	1	81	-80.189%
2026-05-15	1.2000	1.2000	1.2000	1.2000	+39.535%	1	80	-82.500%
2026-05-13	0.7800	0.8600	0.7800	0.8600	+13.158%	6	80	-75.581%
2026-05-12	0.7600	0.7600	0.7600	0.7600	-18.280%	1	77	-72.368%
2026-05-08	0.9300	0.9300	0.9300	0.9300	+16.250%	1	77	-77.419%
2026-05-07	0.8000	0.8000	0.8000	0.8000	+21.212%	1	77	-73.750%
2026-05-05	0.6200	0.7500	0.6200	0.6600	-32.653%	3	77	-68.182%
2026-05-01	0.8900	0.9800	0.8900	0.9800	+30.667%	4	76	-78.571%
2026-04-30	0.7500	0.7500	0.7500	0.7500	-47.552%	1	76	-72.000%
2026-04-29	1.4200	1.4300	1.4200	1.4300	-5.298%	21	75	-85.315%
2026-04-27	1.5100	1.5100	1.5100	1.5100	+18.898%	1	60	-86.093%
2026-04-23	1.2900	1.3000	1.2600	1.2700	-9.286%	21	61	-83.465%
2026-04-16	1.4000	1.4000	1.4000	1.4000	+34.615%	1	65	-85.000%
2026-04-15	1.3900	1.3900	1.0400	1.0400	-20.611%	5	66	-79.808%
2026-04-14	1.3000	1.3100	1.3000	1.3100	+59.756%	5	67	-83.969%
2026-04-13	0.7300	0.8200	0.7300	0.8200	+43.860%	4	67	-74.390%
2026-04-10	0.5400	0.5700	0.5400	0.5700	+5.556%	11	69	-63.158%
2026-03-20	0.5600	0.6400	0.5400	0.5400	-32.500%	4	73	-61.111%
2026-03-18	0.8000	0.8000	0.8000	0.8000	+5.263%	1	71	-73.750%
2026-03-17	0.7600	0.7600	0.7600	0.7600	-2.564%	5	70	-72.368%
2026-03-16	0.7800	0.7800	0.7800	0.7800	0.000%	1	65	-73.077%
2026-03-13	0.8500	0.8500	0.7800	0.7800	-11.364%	7	64	-73.077%
2026-03-10	0.8800	0.8800	0.8800	0.8800	0.000%	1	59	-76.136%
2026-03-09	0.8800	0.8800	0.8700	0.8800	-29.032%	20	58	-76.136%
2026-03-06	1.2300	1.2400	1.2300	1.2400	+2.479%	20	42	-83.065%
2026-03-04	1.3000	1.3000	1.2100	1.2100	+1.681%	2	32	-82.645%
2026-03-03	1.1900	1.1900	1.1900	1.1900	+8.182%	1	30	-82.353%
2026-02-20	1.1000	1.1000	1.1000	1.1000	-9.091%	1	29	-80.909%
2026-02-19	1.2100	1.2100	1.2100	1.2100	+6.140%	1	30	-82.645%
2026-02-17	1.1400	1.1400	1.1400	1.1400	-31.737%	1	29	-81.579%
2026-01-29	1.8600	1.8600	1.6700	1.6700	-46.302%	7	28	-87.425%
2026-01-28	3.3500	3.3500	3.1000	3.1100	-8.529%	3	25	-93.248%
2026-01-27	3.1300	3.4000	3.1100	3.4000	+18.467%	4	23	-93.824%
2026-01-23	2.4700	2.8700	2.4700	2.8700	+47.179%	4	21	-92.683%
2026-01-22	1.9500	1.9500	1.9500	1.9500	+12.717%	1	23	-89.231%
2026-01-21	1.7300	1.7300	1.7300	1.7300	-8.947%	1	22	-87.861%
2026-01-20	1.8000	1.9000	1.8000	1.9000	-25.781%	2	22	-88.947%
2026-01-08	2.5600	2.5600	2.5600	2.5600	-4.120%	1	22	-91.797%
2026-01-02	2.6700	2.6700	2.6700	2.6700	-21.471%	1	21	-92.135%
2025-12-16	3.4000	3.4000	3.4000	3.4000	-27.813%	2	20	-93.824%
2025-12-11	4.7200	4.7200	4.7100	4.7100	+3.516%	2	20	-95.541%
2025-12-05	4.5500	4.5500	4.5500	4.5500	-9.000%	2	18	-95.385%
2025-11-28	5.0000	5.0000	5.0000	5.0000	+40.056%	1	16	-95.800%
2025-11-25	3.5700	3.5700	3.5700	3.5700	-5.053%	3	15	-94.118%
2025-11-24	3.8300	3.8500	3.7600	3.7600	-0.529%	6	15	-94.415%
2025-11-21	3.7800	3.7800	3.7800	3.7800	-20.755%	1	13	-94.444%
2025-11-20	4.8700	4.8700	4.7700	4.7700	-20.500%	3	13	-95.597%
2025-11-18	5.9600	6.0000	5.9500	6.0000	-13.669%	4	12	-96.500%
2025-11-10	6.9500	6.9500	6.9500	6.9500	+9.449%	1	12	-96.978%
2025-11-07	6.3500	6.3500	6.3500	6.3500	-4.223%	1	11	-96.693%
2025-11-06	6.7500	6.7500	6.6300	6.6300	-25.589%	2	10	-96.833%
2025-10-30	8.9100	8.9100	8.9100	8.9100	-28.834%	2	8	-97.643%
2025-10-29	11.6700	12.5200	11.6200	12.5200	+85.481%	12	7	-98.323%
2025-10-14	6.7500	6.7500	6.7500	6.7500	0.000%	2	2	-96.889%