Dark

MSFT20270115C210
MSFT Jan 15 2027 210.00 Call (MSFT270115C00210000)
option OPRA

EOD

Aug 3, 2026

281.95+13.690%(+33.95)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	281.9000	281.9500	281.9000	281.9500	+13.690%	10	410	0.000%
2026-07-30	237.8500	248.0000	237.7000	248.0000	+26.466%	22	415	+13.690%
2026-07-16	196.1000	196.1000	196.1000	196.1000	+6.000%	23	415	+43.779%
2026-07-15	185.0000	185.0000	185.0000	185.0000	+8.244%	1	438	+52.405%
2026-06-18	170.9100	170.9100	170.9100	170.9100	-4.685%	1	439	+64.970%
2026-06-17	179.3100	179.3100	179.3100	179.3100	-4.875%	1	439	+57.242%
2026-06-16	188.2600	188.5000	188.2600	188.5000	-20.798%	24	439	+49.576%
2026-06-02	238.0000	238.0000	238.0000	238.0000	+11.215%	1	424	+18.466%
2026-05-22	214.0000	214.0000	214.0000	214.0000	-4.208%	4	425	+31.752%
2026-05-19	223.4000	223.4000	223.4000	223.4000	+12.862%	1	429	+26.209%
2026-05-13	197.9400	197.9400	197.9400	197.9400	-4.192%	1	429	+42.442%
2026-05-11	206.6000	206.6000	206.6000	206.6000	-1.356%	1	430	+36.471%
2026-05-08	209.4400	209.4400	209.4400	209.4400	-4.778%	1	431	+34.621%
2026-05-07	219.9500	219.9500	219.9500	219.9500	+6.385%	1	432	+28.188%
2026-05-01	206.7500	206.7500	206.7500	206.7500	+1.597%	1	432	+36.372%
2026-04-30	195.0000	203.5000	195.0000	203.5000	-10.051%	2	432	+38.550%
2026-04-22	226.2400	226.2400	226.2400	226.2400	+8.306%	1	432	+24.624%
2026-04-15	208.8900	208.8900	208.8900	208.8900	+20.224%	1	433	+34.975%
2026-03-24	173.7500	173.7500	173.7500	173.7500	-5.540%	2	432	+62.273%
2026-03-23	183.9400	183.9400	183.9400	183.9400	-3.847%	2	432	+53.284%
2026-03-13	191.3000	191.3000	191.3000	191.3000	-5.320%	1	434	+47.386%
2026-03-09	202.0500	202.0500	202.0500	202.0500	+1.584%	1	435	+39.545%
2026-02-26	198.9000	198.9000	198.9000	198.9000	+8.145%	1	436	+41.755%
2026-02-24	183.9200	183.9200	183.9200	183.9200	-1.336%	1	436	+53.300%
2026-02-23	185.4700	187.5700	185.4700	186.4100	-6.678%	8	436	+51.253%
2026-02-13	199.7500	199.7500	199.7500	199.7500	+1.155%	1	438	+41.151%
2026-02-12	197.4700	197.4700	197.4700	197.4700	-9.372%	2	438	+42.781%
2026-02-10	216.8000	217.8900	216.8000	217.8900	+3.831%	3	438	+29.400%
2026-02-09	205.0400	209.8500	205.0400	209.8500	+6.572%	4	441	+34.358%
2026-02-06	196.9100	196.9100	196.9100	196.9100	-2.544%	4	438	+43.187%
2026-02-05	201.7500	202.0500	201.0000	202.0500	-5.185%	3	436	+39.545%
2026-02-04	213.0000	213.1000	213.0000	213.1000	-3.136%	2	436	+32.309%
2026-02-02	220.0000	220.0000	220.0000	220.0000	-6.203%	1	436	+28.159%
2026-01-30	234.5500	234.5500	234.5500	234.5500	+3.394%	20	436	+20.209%
2026-01-29	219.0000	226.8500	219.0000	226.8500	-6.020%	21	456	+24.289%
2026-01-21	241.3800	241.3800	241.3800	241.3800	-6.100%	1	435	+16.808%
2026-01-16	257.0600	257.0600	257.0600	257.0600	-6.835%	1	436	+9.683%
2026-01-12	275.9200	275.9200	275.9200	275.9200	+1.188%	2	436	+2.185%
2026-01-09	272.6800	272.6800	272.6800	272.6800	-3.442%	1	436	+3.400%
2025-12-18	282.4000	282.4000	282.4000	282.4000	+3.824%	1	436	-0.159%
2025-12-15	272.0000	272.0000	272.0000	272.0000	-6.702%	1	435	+3.658%
2025-11-18	291.5400	291.5400	291.5400	291.5400	-4.570%	1	434	-3.289%
2025-11-11	305.5000	305.5000	305.5000	305.5000	-1.448%	1	434	-7.709%
2025-07-21	309.9900	309.9900	309.9900	309.9900	+3.330%	1	435	-9.045%
2025-06-30	300.0000	300.0000	300.0000	300.0000	+1.399%	1	456	-6.017%
2025-06-27	297.0000	297.0000	295.8600	295.8600	+6.043%	2	457	-4.702%
2025-06-13	279.0000	279.0000	279.0000	279.0000	+0.631%	2	457	+1.057%
2025-06-12	277.2500	277.2500	277.2500	277.2500	+5.619%	1	458	+1.695%
2025-05-27	262.5000	262.5000	262.5000	262.5000	+2.041%	10	459	+7.410%
2025-05-20	257.2500	257.2500	257.2500	257.2500	+1.280%	3	459	+9.602%
2025-05-16	254.0000	254.0000	254.0000	254.0000	+0.395%	2	459	+11.004%
2025-05-14	253.0000	253.0000	253.0000	253.0000	+2.222%	1	460	+11.443%
2025-05-12	247.5000	247.5000	247.5000	247.5000	+3.284%	1	460	+13.919%
2025-05-09	239.5500	239.6300	239.5500	239.6300	+2.406%	4	460	+17.661%
2025-05-02	234.0000	234.0000	234.0000	234.0000	+0.940%	2	460	+20.491%
2025-05-01	235.0000	235.0000	231.8200	231.8200	+21.372%	2	460	+21.625%
2025-04-25	193.0000	193.0000	191.0000	191.0000	+16.499%	6	460	+47.618%
2025-04-21	163.9500	164.0500	163.9500	163.9500	-10.993%	8	462	+71.973%
2025-04-16	183.5000	184.2000	183.5000	184.2000	+8.557%	20	464	+53.067%
2025-04-08	170.4500	171.2400	169.5000	169.6800	+6.130%	18	474	+66.166%
2025-04-07	160.0000	160.0000	159.8800	159.8800	-5.059%	4	474	+76.351%
2025-04-04	175.5100	175.5100	168.3800	168.4000	-9.778%	18	476	+67.429%
2025-04-02	186.6500	186.6500	186.6500	186.6500	+4.123%	1	473	+51.058%
2025-03-31	174.0000	179.2600	174.0000	179.2600	-7.191%	3	473	+57.286%
2025-03-19	193.1500	193.1500	193.1500	193.1500	-1.202%	5	471	+45.975%
2025-03-17	195.5000	195.5000	195.5000	195.5000	+0.851%	5	466	+44.220%
2025-03-14	193.8000	193.8500	193.8000	193.8500	+2.800%	4	461	+45.448%
2025-03-11	186.6500	188.5700	186.6500	188.5700	-1.437%	32	461	+49.520%
2025-03-10	191.3200	191.3200	191.3200	191.3200	-2.636%	2	445	+47.371%
2025-03-07	196.5000	196.5000	196.5000	196.5000	-1.469%	2	445	+43.486%
2025-03-06	199.4300	199.4300	199.4300	199.4300	-4.014%	1	444	+41.378%
2025-02-25	207.7700	207.7700	207.7700	207.7700	-6.326%	9	444	+35.703%
2025-02-21	221.8000	221.8000	221.8000	221.8000	+0.385%	2	444	+27.119%
2025-02-19	220.9500	220.9500	220.9500	220.9500	+3.012%	1	443	+27.608%
2025-02-18	214.5600	214.5600	214.4900	214.4900	-0.181%	3	442	+31.451%
2025-02-12	214.8800	214.8800	214.8800	214.8800	-1.711%	1	442	+31.213%
2025-02-11	217.2100	218.6200	217.2100	218.6200	+0.261%	2	442	+28.968%
2025-02-10	218.1000	218.3000	217.9500	218.0500	-1.500%	30	440	+29.305%
2025-02-03	221.3700	221.3700	221.3700	221.3700	+0.009%	4	425	+27.366%
2025-01-31	224.0600	224.0600	221.3500	221.3500	-0.122%	8	427	+27.377%
2025-01-30	220.2500	221.7500	220.2500	221.6200	-11.458%	13	413	+27.222%
2025-01-29	247.7500	250.3000	247.5300	250.3000	-0.080%	6	413	+12.645%
2025-01-28	247.8200	250.5000	245.8500	250.5000	+1.147%	6	413	+12.555%
2025-01-24	249.7000	252.0800	247.6600	247.6600	-0.710%	12	414	+13.846%
2025-01-23	249.4300	249.4300	249.4300	249.4300	-0.705%	2	412	+13.038%
2025-01-22	243.1000	251.5000	243.1000	251.2000	+7.603%	46	412	+12.241%
2025-01-16	233.7500	233.7500	233.4500	233.4500	+4.545%	3	398	+20.775%
2025-01-13	222.3000	223.3000	222.1000	223.3000	-2.913%	27	396	+26.265%
2025-01-07	231.5500	231.5500	230.0000	230.0000	-1.940%	7	397	+22.587%
2025-01-06	239.3000	239.3000	234.3000	234.5500	+1.779%	10	391	+20.209%
2025-01-03	230.4500	230.4500	230.4500	230.4500	+2.879%	4	387	+22.348%
2025-01-02	229.5500	230.0000	224.0000	224.0000	-2.736%	12	387	+25.871%
2024-12-30	232.0000	232.0000	230.3000	230.3000	-2.000%	3	380	+22.427%
2024-12-27	238.7400	238.7400	235.0000	235.0000	-4.230%	14	378	+19.979%
2024-12-24	242.9900	245.3800	242.9900	245.3800	+0.163%	23	382	+14.903%
2024-12-23	245.2900	245.2900	244.9800	244.9800	-0.617%	2	382	+15.091%
2024-12-20	240.0000	247.0000	239.0000	246.5000	-2.569%	9	381	+14.381%
2024-12-18	255.0000	255.0000	253.0000	253.0000	-2.991%	2	382	+11.443%
2024-12-17	261.0000	261.0000	260.8000	260.8000	+2.275%	13	380	+8.110%
2024-12-16	253.9500	255.0000	253.9500	255.0000	-1.506%	2	380	+10.569%
2024-12-12	262.9000	262.9000	258.9000	258.9000	+1.889%	2	380	+8.903%
2024-12-11	254.3000	254.3000	254.1000	254.1000	-0.431%	2	382	+10.960%
2024-12-10	255.2000	255.2000	255.2000	255.2000	+0.850%	1	381	+10.482%
2024-12-09	250.7500	255.0000	249.0000	253.0500	+0.616%	14	380	+11.421%
2024-12-06	251.0000	251.8700	250.0500	251.5000	+0.640%	36	380	+12.107%
2024-12-05	248.4000	251.0000	248.4000	249.9000	+2.502%	4	369	+12.825%
2024-12-04	244.3700	244.3700	243.8000	243.8000	+2.502%	32	368	+15.648%
2024-12-03	238.4000	238.5000	237.5000	237.8500	-0.356%	5	373	+18.541%
2024-12-02	230.4400	240.0000	230.4400	238.7000	+2.446%	6	376	+18.119%
2024-11-27	233.0000	233.0000	232.8700	233.0000	-1.688%	3	371	+21.009%
2024-11-26	232.2100	237.0000	232.2100	237.0000	+5.333%	11	371	+18.966%
2024-11-25	227.0000	227.0000	225.0000	225.0000	+0.897%	3	370	+25.311%
2024-11-22	223.0000	223.0000	223.0000	223.0000	+0.090%	2	368	+26.435%
2024-11-21	220.6600	225.0000	220.1500	222.8000	+0.360%	106	369	+26.548%
2024-11-20	220.0000	222.3000	220.0000	222.0000	-0.381%	5	317	+27.005%
2024-11-19	218.3500	223.8000	218.3500	222.8500	-0.451%	64	313	+26.520%
2024-11-18	225.5000	225.5000	223.8600	223.8600	+0.386%	5	282	+25.949%
2024-11-15	227.0000	227.3500	223.0000	223.0000	-5.147%	112	281	+26.435%
2024-11-14	235.1000	235.8000	230.8500	235.1000	-0.487%	240	245	+19.928%
2024-11-13	233.0000	236.2500	233.0000	236.2500	+4.953%	5	123	+19.344%
2024-11-11	225.1000	225.1000	225.1000	225.1000	-3.391%	1	123	+25.255%
2024-11-08	231.7000	233.0000	231.7000	233.0000	-0.534%	22	122	+21.009%
2024-11-07	232.0000	234.2500	232.0000	234.2500	+3.058%	59	114	+20.363%
2024-11-06	225.7500	227.3000	225.7500	227.3000	+3.084%	3	89	+24.043%
2024-11-05	220.5000	220.5000	220.5000	220.5000	+2.368%	2	89	+27.868%
2024-11-04	218.5000	218.5000	215.4000	215.4000	-0.278%	34	87	+30.896%
2024-10-31	222.0000	222.0000	216.0000	216.0000	-11.100%	8	54	+30.532%
2024-10-30	244.0000	244.0000	242.5000	242.9700	+2.251%	23	49	+16.043%
2024-10-29	237.6200	237.6200	237.6200	237.6200	+0.122%	1	29	+18.656%
2024-10-28	238.1300	238.1300	237.3300	237.3300	-0.699%	11	29	+18.801%
2024-10-25	238.0000	239.0000	238.0000	239.0000	+2.796%	4	28	+17.971%
2024-10-24	232.0000	232.5000	232.0000	232.5000	+0.052%	2	27	+21.269%
2024-10-23	234.0000	234.0000	232.3800	232.3800	+3.280%	13	25	+21.331%
2024-10-21	225.0000	225.0000	225.0000	225.0000	+0.671%	1	12	+25.311%
2024-10-16	221.8300	223.5000	220.0000	223.5000	-0.667%	5	11	+26.152%
2024-10-15	225.0000	225.0000	225.0000	225.0000	+1.237%	2	7	+25.311%
2024-10-11	221.9700	222.2500	220.3000	222.2500	-1.222%	6	5	+26.862%
2024-10-04	225.0000	225.0000	225.0000	225.0000	0.000%	8	4	+25.311%