Dark

MSFT20270115C780
MSFT Jan 15 2027 780.00 Call (MSFT270115C00780000)
option OPRA

EOD

Sep 25, 2026

0.2300+21.053%(+0.0400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1600	0.2400	0.1600	0.2300	+21.053%	7	1,649	0.000%
2026-09-24	0.1900	0.1900	0.1900	0.1900	-5.000%	1	1,642	+21.053%
2026-09-23	0.1500	0.2000	0.1500	0.2000	+100.000%	2	1,641	+15.000%
2026-09-22	0.1000	0.1000	0.1000	0.1000	-56.522%	2	1,641	+130.000%
2026-09-10	0.2500	0.2500	0.2300	0.2300	-36.111%	2	1,643	0.000%
2026-09-03	0.3600	0.3600	0.3600	0.3600	+9.091%	1	1,643	-36.111%
2026-09-02	0.3400	0.3400	0.3300	0.3300	-21.429%	2	1,644	-30.303%
2026-08-31	0.4600	0.4600	0.4200	0.4200	-23.636%	2	1,642	-45.238%
2026-08-28	0.4700	0.6600	0.4700	0.5500	+175.000%	9	1,642	-58.182%
2026-08-26	0.3700	0.7100	0.2000	0.2000	-50.000%	4	1,638	+15.000%
2026-08-25	0.4000	0.4000	0.4000	0.4000	+21.212%	1	1,638	-42.500%
2026-08-24	0.3300	0.3300	0.3300	0.3300	-5.714%	1	1,638	-30.303%
2026-08-17	0.4200	0.4200	0.3500	0.3500	-35.185%	3	1,638	-34.286%
2026-08-14	0.5400	0.5400	0.5400	0.5400	-1.818%	1	1,641	-57.407%
2026-08-12	0.5500	0.5500	0.5200	0.5500	-40.217%	150	1,640	-58.182%
2026-08-10	1.1000	1.1500	0.9200	0.9200	-3.158%	253	1,666	-75.000%
2026-08-07	1.0200	1.1300	0.9500	0.9500	+11.765%	14	1,626	-75.789%
2026-08-05	1.0500	1.1500	0.8500	0.8500	-32.000%	1,573	1,629	-72.941%
2026-08-04	0.9600	1.2500	0.9600	1.2500	+26.263%	1,414	1,985	-81.600%
2026-08-03	0.9000	1.0900	0.9000	0.9900	+62.295%	64	641	-76.768%
2026-07-31	0.7500	0.7500	0.5300	0.6100	-8.955%	13	690	-62.295%
2026-07-30	0.5500	0.7400	0.5500	0.6700	+55.814%	471	695	-65.672%
2026-07-29	0.4300	0.4300	0.4300	0.4300	-20.370%	5	570	-46.512%
2026-07-28	0.5400	0.6000	0.4900	0.5400	+10.204%	8	575	-57.407%
2026-07-27	0.5300	0.5800	0.3700	0.4900	-3.922%	14	569	-53.061%
2026-07-24	0.5100	0.5100	0.5100	0.5100	+13.333%	1	567	-54.902%
2026-07-23	0.6000	0.6000	0.4500	0.4500	-22.414%	10	568	-48.889%
2026-07-22	0.6500	0.6500	0.5800	0.5800	-10.769%	28	565	-60.345%
2026-07-21	0.7000	0.7600	0.6500	0.6500	-9.722%	168	576	-64.615%
2026-07-20	0.7700	0.9200	0.7200	0.7200	-26.531%	9	419	-68.056%
2026-07-17	0.8200	0.9800	0.7600	0.9800	+20.988%	6	418	-76.531%
2026-07-16	0.9600	0.9600	0.8100	0.8100	-12.903%	4	422	-71.605%
2026-07-15	0.8900	0.9300	0.8900	0.9300	+22.368%	3	418	-75.269%
2026-07-14	0.8700	0.8700	0.7600	0.7600	-18.280%	5	416	-69.737%
2026-07-13	0.9200	1.0400	0.8000	0.9300	+16.250%	28	416	-75.269%
2026-07-10	0.9400	0.9400	0.7700	0.8000	+14.286%	15	406	-71.250%
2026-07-09	0.7700	0.7700	0.7000	0.7000	-35.780%	4	400	-67.143%
2026-07-02	1.0900	1.0900	1.0900	1.0900	-5.217%	2	401	-78.899%
2026-07-01	0.9200	1.1500	0.9200	1.1500	+9.524%	125	401	-80.000%
2026-06-30	1.0500	1.0500	1.0500	1.0500	+16.667%	100	418	-78.095%
2026-06-26	0.9100	0.9900	0.9000	0.9000	+23.288%	9	381	-74.444%
2026-06-25	0.7300	0.7300	0.7300	0.7300	-27.000%	36	380	-68.493%
2026-06-22	1.0000	1.0000	1.0000	1.0000	-13.043%	1	411	-77.000%
2026-06-18	1.1500	1.1500	1.1500	1.1500	-4.167%	1	410	-80.000%
2026-06-17	1.2000	1.2000	1.2000	1.2000	-5.512%	1	410	-80.833%
2026-06-16	1.2000	1.2700	1.2000	1.2700	-10.563%	3	410	-81.890%
2026-06-15	1.4200	1.4200	1.4200	1.4200	+13.600%	1	413	-83.803%
2026-06-12	1.2500	1.2500	1.2500	1.2500	-3.846%	1	413	-81.600%
2026-06-10	1.2300	1.3300	1.1800	1.3000	-7.143%	18	412	-82.308%
2026-06-08	1.4600	1.4600	1.4000	1.4000	-3.448%	13	395	-83.571%
2026-06-05	1.4800	1.5400	1.4500	1.4500	-28.571%	7	385	-84.138%
2026-06-03	2.1000	2.1000	1.9300	2.0300	-18.800%	10	381	-88.670%
2026-06-02	2.4500	2.5400	2.4100	2.5000	-16.388%	9	379	-90.800%
2026-06-01	2.0400	2.9900	2.0400	2.9900	+58.201%	24	385	-92.308%
2026-05-29	1.7200	1.8900	1.7200	1.8900	+50.000%	4	397	-87.831%
2026-05-28	1.2800	1.2800	1.2600	1.2600	+43.182%	2	400	-81.746%
2026-05-27	0.8800	0.8800	0.8800	0.8800	-14.563%	1	400	-73.864%
2026-05-22	1.0300	1.0300	1.0300	1.0300	-3.738%	1	400	-77.670%
2026-05-21	1.1100	1.1100	1.0700	1.0700	+4.902%	5	400	-78.505%
2026-05-19	1.0700	1.0700	1.0200	1.0200	+4.082%	6	400	-77.451%
2026-05-18	0.9800	0.9800	0.9800	0.9800	-10.909%	10	399	-76.531%
2026-05-14	0.8500	1.1000	0.8500	1.1000	+34.146%	2	399	-79.091%
2026-05-08	0.8200	0.8200	0.8200	0.8200	-2.381%	5	398	-71.951%
2026-05-07	0.9300	0.9500	0.8300	0.8400	+20.000%	37	398	-72.619%
2026-05-06	0.7000	0.7000	0.7000	0.7000	-5.405%	15	399	-67.143%
2026-05-05	0.7500	0.7500	0.7400	0.7400	-1.333%	2	414	-68.919%
2026-05-04	0.7500	0.7500	0.7500	0.7500	-17.582%	5	412	-69.333%
2026-05-01	0.9100	0.9100	0.9100	0.9100	+37.879%	1	412	-74.725%
2026-04-30	0.6900	0.6900	0.6400	0.6600	-51.111%	11	412	-65.152%
2026-04-29	1.3500	1.3500	1.3500	1.3500	-14.013%	1	420	-82.963%
2026-04-28	1.6700	1.6700	1.5700	1.5700	+9.790%	2	420	-85.350%
2026-04-27	1.4300	1.4300	1.4300	1.4300	+7.519%	1	419	-83.916%
2026-04-24	1.3300	1.3300	1.3300	1.3300	+20.909%	2	420	-82.707%
2026-04-23	1.1000	1.1000	1.1000	1.1000	-17.293%	5	420	-79.091%
2026-04-21	1.3200	1.3300	1.3200	1.3300	-2.206%	5	420	-82.707%
2026-04-16	1.3500	1.4200	1.3400	1.3600	+8.800%	4	420	-83.088%
2026-04-14	1.2500	1.2500	1.2500	1.2500	+35.870%	1	418	-81.600%
2026-04-13	0.5500	0.9200	0.5500	0.9200	+73.585%	26	418	-75.000%
2026-04-10	0.5300	0.5300	0.5300	0.5300	+35.897%	1	403	-56.604%
2026-03-30	0.3900	0.3900	0.3900	0.3900	-2.500%	1	403	-41.026%
2026-03-27	0.4000	0.4000	0.4000	0.4000	-11.111%	1	403	-42.500%
2026-03-25	0.4500	0.4500	0.4500	0.4500	-22.414%	1	402	-48.889%
2026-03-24	0.5800	0.5800	0.5800	0.5800	-3.333%	1	401	-60.345%
2026-03-20	0.6000	0.6000	0.6000	0.6000	-14.286%	4	401	-61.667%
2026-03-19	0.7000	0.7000	0.7000	0.7000	+1.449%	1	401	-67.143%
2026-03-17	0.7600	0.7600	0.6900	0.6900	-4.167%	6	401	-66.667%
2026-03-16	0.7200	0.7200	0.7200	0.7200	-5.263%	40	400	-68.056%
2026-03-13	0.7600	0.7600	0.7600	0.7600	-9.524%	9	420	-69.737%
2026-03-10	0.8400	0.8400	0.8400	0.8400	+7.692%	20	420	-72.619%
2026-03-09	0.7800	0.7800	0.7700	0.7800	-18.750%	20	432	-70.513%
2026-03-06	1.1600	1.1600	0.9600	0.9600	-11.927%	21	427	-76.042%
2026-03-04	1.0900	1.0900	1.0900	1.0900	+1.869%	1	406	-78.899%
2026-03-03	1.0700	1.0700	1.0700	1.0700	-4.464%	1	405	-78.505%
2026-02-25	1.1200	1.1200	1.1200	1.1200	+17.895%	1	404	-79.464%
2026-02-24	0.8800	0.9500	0.8800	0.9500	-5.000%	41	404	-75.789%
2026-02-20	1.0000	1.0000	1.0000	1.0000	-4.762%	1	363	-77.000%
2026-02-18	1.0500	1.0500	1.0500	1.0500	+5.000%	5	362	-78.095%
2026-02-17	1.0000	1.0000	1.0000	1.0000	-11.504%	25	357	-77.000%
2026-02-12	1.1600	1.1600	1.1300	1.1300	-19.286%	5	347	-79.646%
2026-02-09	1.4000	1.4000	1.4000	1.4000	+13.821%	39	344	-83.571%
2026-02-06	1.1700	1.2300	1.1700	1.2300	+20.588%	7	348	-81.301%
2026-02-05	1.0400	1.0400	1.0200	1.0200	-23.308%	63	345	-77.451%
2026-02-04	1.2900	1.3300	1.2900	1.3300	+19.820%	21	361	-82.707%
2026-02-03	1.2000	1.2000	1.1100	1.1100	-13.953%	26	340	-79.279%
2026-02-02	1.4000	1.4000	1.2900	1.2900	-21.818%	19	336	-82.171%
2026-01-29	1.5500	1.6500	1.4700	1.6500	-44.444%	64	329	-86.061%
2026-01-28	2.9700	2.9700	2.9700	2.9700	+1.020%	6	310	-92.256%
2026-01-27	2.9400	2.9400	2.9400	2.9400	+20.000%	5	316	-92.177%
2026-01-23	1.7000	2.5200	1.7000	2.4500	+39.205%	15	315	-90.612%
2026-01-22	1.5300	1.7600	1.5300	1.7600	+20.548%	3	306	-86.932%
2026-01-21	1.4900	1.4900	1.4000	1.4600	-11.515%	6	305	-84.247%
2026-01-20	1.6500	1.6500	1.6500	1.6500	-14.508%	1	300	-86.061%
2026-01-16	1.9300	1.9300	1.9300	1.9300	-2.030%	1	300	-88.083%
2026-01-15	1.9700	1.9700	1.9700	1.9700	+2.073%	1	300	-88.325%
2026-01-14	1.9300	1.9300	1.9300	1.9300	-4.455%	1	299	-88.083%
2026-01-13	2.1200	2.1200	2.0000	2.0200	-14.043%	37	300	-88.614%
2026-01-12	2.3800	2.4000	2.3300	2.3500	+1.732%	4	265	-90.213%
2026-01-09	2.2600	2.3100	2.2600	2.3100	-9.412%	3	261	-90.043%
2026-01-07	2.7500	2.7500	2.5400	2.5500	+12.832%	8	260	-90.980%
2026-01-05	2.3200	2.3200	2.2600	2.2600	-3.830%	5	251	-89.823%
2026-01-02	2.3500	2.3500	2.3500	2.3500	-11.985%	2	251	-90.213%
2025-12-31	2.7700	2.7700	2.6400	2.6700	-7.612%	50	213	-91.386%
2025-12-30	2.8900	2.8900	2.8900	2.8900	-6.472%	1	213	-92.042%
2025-12-23	3.0900	3.0900	3.0900	3.0900	-6.364%	5	212	-92.557%
2025-12-22	3.3000	3.3000	3.3000	3.3000	-2.941%	2	210	-93.030%
2025-12-19	3.4000	3.4000	3.4000	3.4000	+6.583%	2	210	-93.235%
2025-12-16	3.1900	3.1900	3.1900	3.1900	-12.842%	2	208	-92.790%
2025-12-15	3.6600	3.6600	3.6600	3.6600	-18.667%	1	208	-93.716%
2025-12-08	4.5000	4.5000	4.5000	4.5000	+13.924%	1	207	-94.889%
2025-12-04	4.0500	4.0500	3.9500	3.9500	-12.417%	103	207	-94.177%
2025-12-02	4.5100	4.5100	4.5100	4.5100	+31.871%	2	146	-94.900%
2025-11-24	3.4700	3.4700	3.4200	3.4200	-0.292%	3	144	-93.275%
2025-11-21	3.9000	3.9000	3.4300	3.4300	-21.510%	3	146	-93.294%
2025-11-20	4.4200	4.4200	4.3700	4.3700	-10.816%	3	144	-94.737%
2025-11-19	4.9000	4.9000	4.9000	4.9000	-10.092%	2	145	-95.306%
2025-11-18	5.5000	5.5000	5.4500	5.4500	-13.492%	38	143	-95.780%
2025-11-13	6.3000	6.3000	6.3000	6.3000	-0.474%	1	178	-96.349%
2025-11-11	5.8000	6.3300	5.8000	6.3300	+0.476%	2	177	-96.367%
2025-11-10	6.5000	6.5000	6.3000	6.3000	+3.960%	2	176	-96.349%
2025-11-07	5.9500	6.0600	5.9500	6.0600	+0.165%	13	176	-96.205%
2025-11-06	6.0500	6.0500	6.0500	6.0500	-12.824%	1	165	-96.198%
2025-11-04	6.9400	6.9400	6.9400	6.9400	-9.281%	1	165	-96.686%
2025-11-03	7.6500	7.6500	7.6500	7.6500	-3.531%	4	168	-96.993%
2025-10-31	7.9300	7.9300	7.9300	7.9300	-6.265%	1	168	-97.100%
2025-10-30	8.5500	8.5500	8.1500	8.4600	-26.880%	6	169	-97.281%
2025-10-29	10.8400	11.5700	10.6500	11.5700	+36.118%	43	165	-98.012%
2025-10-27	7.7200	8.5000	7.6500	8.5000	+18.056%	3	171	-97.294%
2025-10-24	7.3600	7.3600	7.2000	7.2000	-0.826%	2	171	-96.806%
2025-10-23	6.9500	7.2600	6.9500	7.2600	+26.261%	16	171	-96.832%
2025-10-20	5.7500	5.7500	5.7500	5.7500	-4.167%	6	170	-96.000%
2025-10-17	6.0000	6.0000	6.0000	6.0000	+1.351%	50	164	-96.167%
2025-10-16	5.9200	5.9200	5.9200	5.9200	-4.207%	1	114	-96.115%
2025-10-14	6.0500	6.1800	6.0500	6.1800	+2.149%	5	115	-96.278%
2025-10-13	6.0500	6.0500	6.0000	6.0500	+7.080%	36	113	-96.198%
2025-09-30	5.6500	5.6500	5.6500	5.6500	-2.586%	1	97	-95.929%
2025-09-23	6.0000	6.0000	5.8000	5.8000	-4.132%	2	97	-96.034%
2025-09-22	6.0500	6.0500	6.0500	6.0500	+5.401%	2	97	-96.198%
2025-09-19	5.7500	5.7500	5.6800	5.7400	+6.296%	6	97	-95.993%
2025-09-18	5.4000	5.4000	5.4000	5.4000	-4.762%	1	97	-95.741%
2025-09-16	5.6700	5.6700	5.6700	5.6700	-2.241%	20	97	-95.944%
2025-09-15	5.8000	5.8000	5.8000	5.8000	+17.647%	1	77	-96.034%
2025-09-12	4.9300	4.9300	4.9300	4.9300	+14.651%	1	76	-95.335%
2025-09-05	4.3000	4.3000	4.3000	4.3000	-9.283%	1	76	-94.651%
2025-09-04	4.7400	4.7400	4.7400	4.7400	+3.043%	1	76	-95.148%
2025-09-02	4.6000	4.6000	4.6000	4.6000	-8.000%	1	76	-95.000%
2025-08-29	5.0000	5.0000	5.0000	5.0000	+2.041%	1	76	-95.400%
2025-08-28	4.9000	4.9000	4.9000	4.9000	+11.617%	1	76	-95.306%
2025-08-26	4.3900	4.3900	4.3900	4.3900	-8.732%	1	75	-94.761%
2025-08-25	4.8100	4.8100	4.8100	4.8100	-3.800%	1	75	-95.218%
2025-08-21	5.0000	5.0000	5.0000	5.0000	-2.913%	1	74	-95.400%
2025-08-20	5.1500	5.1500	5.1500	5.1500	-24.818%	10	73	-95.534%
2025-08-12	6.7500	6.9000	6.7500	6.8500	-2.422%	14	73	-96.642%
2025-08-11	6.3000	7.0200	6.3000	7.0200	+5.564%	4	66	-96.724%
2025-08-07	6.9000	6.9000	6.6000	6.6500	0.000%	64	64	-96.541%