Dark

MSFT20270115C775
MSFT Jan 15 2027 775.00 Call (MSFT270115C00775000)
option OPRA

EOD

Sep 29, 2026

0.1300-13.333%(-0.0200)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2500	0.2500	0.1300	0.1300	-13.333%	11	1,295	0.000%
2026-09-28	0.2900	0.2900	0.1500	0.1500	-42.308%	4	1,289	-13.333%
2026-09-25	0.1100	0.3100	0.1100	0.2600	+100.000%	1,020	1,288	-50.000%
2026-09-24	0.1300	0.1300	0.1300	0.1300	0.000%	1	329	0.000%
2026-09-23	0.1300	0.1300	0.1300	0.1300	-13.333%	3	330	0.000%
2026-09-22	0.1400	0.1500	0.1400	0.1500	+15.385%	2	329	-13.333%
2026-09-17	0.1300	0.1300	0.1300	0.1300	-23.529%	1	329	0.000%
2026-09-16	0.1800	0.1800	0.1600	0.1700	+6.250%	16	329	-23.529%
2026-09-15	0.1800	0.1800	0.1600	0.1600	-23.810%	11	320	-18.750%
2026-09-14	0.1800	0.2100	0.1700	0.2100	+50.000%	6	315	-38.095%
2026-09-11	0.2400	0.2400	0.1400	0.1400	-46.154%	8	311	-7.143%
2026-09-10	0.2500	0.3000	0.2500	0.2600	+44.444%	5	313	-50.000%
2026-09-09	0.3700	0.3700	0.1800	0.1800	-30.769%	51	315	-27.778%
2026-09-08	0.2600	0.2600	0.2600	0.2600	-36.585%	1	291	-50.000%
2026-09-03	0.4100	0.4100	0.4100	0.4100	+20.588%	4	290	-68.293%
2026-09-01	0.5200	0.5200	0.3400	0.3400	-29.167%	3	286	-61.765%
2026-08-31	0.4900	0.4900	0.4800	0.4800	-25.000%	5	284	-72.917%
2026-08-28	0.6200	0.6400	0.6200	0.6400	+60.000%	2	288	-79.688%
2026-08-27	0.4300	0.4300	0.4000	0.4000	+8.108%	4	288	-67.500%
2026-08-26	0.3700	0.3700	0.3700	0.3700	0.000%	1	287	-64.865%
2026-08-20	0.3300	0.3700	0.3300	0.3700	-17.778%	4	288	-64.865%
2026-08-18	0.4200	0.4500	0.3900	0.4500	+4.651%	8	286	-71.111%
2026-08-17	0.4300	0.4300	0.4300	0.4300	+4.878%	1	286	-69.767%
2026-08-14	0.5800	0.5800	0.4100	0.4100	-22.642%	3	286	-68.293%
2026-08-12	0.5300	0.5300	0.5300	0.5300	-50.926%	1	285	-75.472%
2026-08-10	1.0800	1.0800	1.0800	1.0800	+9.091%	4	285	-87.963%
2026-08-07	0.9900	0.9900	0.9900	0.9900	-19.512%	1	285	-86.869%
2026-08-06	1.1600	1.2300	1.1600	1.2300	-5.385%	172	285	-89.431%
2026-08-05	1.3000	1.3000	1.3000	1.3000	+3.175%	1	150	-90.000%
2026-08-04	1.1000	1.3300	1.1000	1.2600	+16.667%	75	149	-89.683%
2026-08-03	1.1600	1.1600	1.0200	1.0800	+47.945%	15	122	-87.963%
2026-07-31	0.8600	0.8600	0.6100	0.7300	-7.595%	7	120	-82.192%
2026-07-30	0.7600	0.8400	0.6600	0.7900	+43.636%	19	121	-83.544%
2026-07-28	0.5900	0.5900	0.4900	0.5500	+7.843%	7	108	-76.364%
2026-07-27	0.6600	0.6600	0.4300	0.5100	-8.929%	5	108	-74.510%
2026-07-23	0.7100	0.7100	0.4900	0.5600	-12.500%	10	108	-76.786%
2026-07-22	0.8100	0.8100	0.6400	0.6400	0.000%	10	111	-79.688%
2026-07-21	0.9300	0.9300	0.6400	0.6400	-20.000%	9	106	-79.688%
2026-07-20	0.7600	0.8000	0.6700	0.8000	-13.043%	7	110	-83.750%
2026-07-17	0.9700	0.9700	0.9200	0.9200	-13.208%	13	109	-85.870%
2026-07-16	0.8500	1.0600	0.8500	1.0600	+17.778%	6	113	-87.736%
2026-07-15	0.9700	0.9700	0.9000	0.9000	+1.124%	4	109	-85.556%
2026-07-14	0.7200	0.9500	0.7200	0.8900	0.000%	10	109	-85.393%
2026-07-13	0.7700	0.9900	0.7700	0.8900	+20.270%	25	111	-85.393%
2026-07-10	0.8400	0.8500	0.7300	0.7400	+10.448%	9	109	-82.432%
2026-07-09	0.8400	0.8400	0.6600	0.6700	-41.228%	14	107	-80.597%
2026-07-06	0.9400	1.1400	0.9400	1.1400	+10.680%	2	103	-88.596%
2026-06-30	1.0300	1.0300	1.0300	1.0300	+8.421%	1	102	-87.379%
2026-06-29	1.1100	1.1100	0.9100	0.9500	+14.458%	3	101	-86.316%
2026-06-25	0.8500	0.8500	0.8100	0.8300	-26.549%	5	100	-84.337%
2026-06-24	1.1300	1.1300	1.1300	1.1300	+9.709%	1	98	-88.496%
2026-06-23	1.0300	1.0300	1.0300	1.0300	-21.374%	1	97	-87.379%
2026-06-22	1.3100	1.3100	1.3100	1.3100	+8.264%	1	97	-90.076%
2026-06-17	1.2100	1.2100	1.2100	1.2100	-19.868%	6	98	-89.256%
2026-06-16	1.5100	1.5100	1.5100	1.5100	0.000%	1	98	-91.391%
2026-06-09	1.5100	1.5100	1.5100	1.5100	-3.205%	1	98	-91.391%
2026-06-08	1.5400	1.5600	1.5400	1.5600	-42.007%	7	98	-91.667%
2026-06-02	2.4200	2.7100	2.4200	2.6900	-10.333%	5	92	-95.167%
2026-06-01	2.9800	3.0300	2.9800	3.0000	+57.895%	30	94	-95.667%
2026-05-29	1.9900	1.9900	1.8900	1.9000	+82.692%	3	100	-93.158%
2026-05-22	1.0400	1.0400	1.0400	1.0400	-5.455%	1	98	-87.500%
2026-05-21	1.1000	1.1000	1.1000	1.1000	+4.762%	1	97	-88.182%
2026-05-19	1.0800	1.0800	1.0400	1.0500	+26.506%	6	97	-87.619%
2026-05-12	0.8300	0.8300	0.8300	0.8300	-2.353%	1	90	-84.337%
2026-05-11	0.8500	0.8500	0.8500	0.8500	+2.410%	5	90	-84.706%
2026-05-07	0.8300	0.8300	0.8300	0.8300	-2.353%	1	85	-84.337%
2026-04-30	0.7900	0.8500	0.7200	0.8500	-45.161%	30	84	-84.706%
2026-04-28	1.4900	1.5500	1.4900	1.5500	+10.714%	3	80	-91.613%
2026-04-22	1.4000	1.4000	1.4000	1.4000	+7.692%	1	80	-90.714%
2026-04-21	1.2800	1.3000	1.2800	1.3000	-17.722%	14	94	-90.000%
2026-04-17	1.6800	1.6800	1.5800	1.5800	+24.409%	11	94	-91.772%
2026-04-16	1.2600	1.2700	1.2600	1.2700	-3.053%	10	84	-89.764%
2026-04-14	1.1700	1.3100	1.1700	1.3100	+125.862%	2	94	-90.076%
2026-04-13	0.5800	0.5800	0.5800	0.5800	+93.333%	2	96	-77.586%
2026-04-09	0.3000	0.3000	0.3000	0.3000	-37.500%	2	94	-56.667%
2026-03-25	0.4800	0.4800	0.4800	0.4800	-11.111%	7	96	-72.917%
2026-03-24	0.5400	0.5400	0.5400	0.5400	-26.027%	1	89	-75.926%
2026-03-19	0.7300	0.7300	0.7300	0.7300	-39.669%	2	88	-82.192%
2026-03-02	1.2400	1.2400	1.2100	1.2100	+8.036%	6	86	-89.256%
2026-02-25	1.1200	1.1200	1.1200	1.1200	+12.000%	1	84	-88.393%
2026-02-24	1.0200	1.0200	1.0000	1.0000	-7.407%	5	84	-87.000%
2026-02-19	1.1700	1.1700	1.0800	1.0800	-16.279%	3	80	-87.963%
2026-02-06	1.2900	1.2900	1.2900	1.2900	-2.273%	2	79	-89.922%
2026-02-04	1.3200	1.3200	1.3200	1.3200	+11.864%	13	77	-90.152%
2026-02-03	1.2400	1.2400	1.1800	1.1800	-12.593%	15	77	-88.983%
2026-02-02	1.3500	1.3500	1.3500	1.3500	-18.182%	6	75	-90.370%
2026-01-30	1.6500	1.6500	1.6500	1.6500	+14.583%	2	69	-92.121%
2026-01-29	1.4400	1.5000	1.4400	1.4400	-52.000%	16	71	-90.972%
2026-01-27	3.0000	3.0000	3.0000	3.0000	+66.667%	8	57	-95.667%
2026-01-22	1.7100	1.8000	1.7100	1.8000	+20.000%	3	57	-92.778%
2026-01-21	1.5000	1.5000	1.5000	1.5000	-11.765%	10	56	-91.333%
2026-01-20	1.7700	1.7700	1.7000	1.7000	-12.821%	6	46	-92.353%
2026-01-16	2.0000	2.0500	1.9500	1.9500	-1.015%	6	42	-93.333%
2026-01-14	1.9700	1.9700	1.9700	1.9700	-9.633%	4	42	-93.401%
2026-01-13	2.1800	2.1800	2.1800	2.1800	-19.853%	1	38	-94.037%
2026-01-07	2.7200	2.7200	2.7200	2.7200	+12.397%	2	37	-95.221%
2026-01-06	2.4300	2.4300	2.3900	2.4200	+2.979%	21	35	-94.628%
2026-01-05	2.3500	2.3500	2.3500	2.3500	-7.115%	2	31	-94.468%
2026-01-02	2.5300	2.5300	2.5300	2.5300	-18.387%	1	31	-94.862%
2025-12-29	3.1000	3.1000	3.1000	3.1000	-22.500%	1	32	-95.806%
2025-12-12	4.0000	4.0000	4.0000	4.0000	-3.614%	1	31	-96.750%
2025-12-10	4.2500	4.3000	4.1500	4.1500	-4.598%	9	31	-96.867%
2025-12-03	4.0000	4.3500	4.0000	4.3500	-7.447%	2	35	-97.011%
2025-12-02	4.7000	4.7000	4.7000	4.7000	+38.235%	1	35	-97.234%
2025-11-25	3.4000	3.4000	3.4000	3.4000	-1.734%	1	35	-96.176%
2025-11-24	3.4600	3.4600	3.4600	3.4600	-10.825%	1	34	-96.243%
2025-11-21	4.0000	4.0000	3.8800	3.8800	-22.400%	15	33	-96.649%
2025-11-19	5.0000	5.0000	5.0000	5.0000	-12.281%	1	22	-97.400%
2025-11-18	5.7000	5.7000	5.7000	5.7000	-13.636%	1	21	-97.719%
2025-11-10	6.6000	6.6000	6.6000	6.6000	+8.197%	1	21	-98.030%
2025-11-07	6.1000	6.1000	6.1000	6.1000	-26.061%	2	21	-97.869%
2025-11-03	8.2500	8.2500	8.2500	8.2500	+3.125%	1	20	-98.424%
2025-10-30	10.2500	10.2500	8.0000	8.0000	-27.928%	27	20	-98.375%
2025-10-29	11.1000	11.1000	11.1000	11.1000	+50.000%	1	3	-98.829%
2025-10-23	7.4000	7.4000	7.4000	7.4000	+19.355%	6	3	-98.243%
2025-10-16	6.2000	6.2000	6.2000	6.2000	-4.025%	1	3	-97.903%
2025-10-14	6.4500	6.4600	6.4500	6.4600	+2.540%	3	3	-97.988%
2025-10-13	6.3000	6.3000	6.3000	6.3000	0.000%	1	1	-97.937%