Dark

MSFT20270115C220
MSFT Jan 15 2027 220.00 Call (MSFT270115C00220000)
option OPRA

EOD

Aug 3, 2026

271.65+18.702%(+42.80)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	271.6500	271.6500	271.5500	271.6500	+18.702%	8	388	0.000%
2026-07-30	233.8000	233.8000	228.8000	228.8500	+27.842%	17	391	+18.702%
2026-07-07	179.0100	179.0100	179.0100	179.0100	+5.195%	5	391	+51.751%
2026-07-06	170.1700	170.1700	170.1700	170.1700	+8.106%	5	394	+59.634%
2026-06-30	157.4100	157.4100	157.4100	157.4100	-1.797%	1	394	+72.575%
2026-06-22	160.3000	160.3000	160.2900	160.2900	-2.017%	6	394	+69.474%
2026-06-18	163.5900	163.5900	163.5900	163.5900	-7.847%	2	392	+66.055%
2026-06-16	177.5200	177.5200	177.5200	177.5200	-4.038%	5	392	+53.025%
2026-06-15	181.8500	184.9900	181.8500	184.9900	+6.157%	5	392	+46.846%
2026-06-12	170.5000	174.2600	170.0800	174.2600	-2.101%	16	392	+55.888%
2026-06-11	178.0000	178.0000	178.0000	178.0000	-28.226%	13	393	+52.612%
2026-06-01	247.3200	248.0000	247.3200	248.0000	+24.592%	2	380	+9.536%
2026-05-27	199.0500	199.0500	199.0500	199.0500	-2.512%	1	381	+36.473%
2026-05-22	204.1800	204.1800	204.1800	204.1800	+0.954%	1	381	+33.044%
2026-05-20	202.2500	202.2500	202.2500	202.2500	-0.955%	1	380	+34.314%
2026-05-18	204.2000	204.2000	204.2000	204.2000	-3.223%	2	381	+33.031%
2026-05-07	211.0000	211.0000	211.0000	211.0000	+5.048%	1	381	+28.744%
2026-05-06	200.8600	200.8600	200.8600	200.8600	-0.070%	1	382	+35.243%
2026-05-04	201.0000	201.0000	201.0000	201.0000	+4.562%	10	382	+35.149%
2026-04-30	192.2300	192.2300	192.2300	192.2300	-9.218%	3	392	+41.315%
2026-04-27	211.7500	211.7500	211.7500	211.7500	+3.041%	1	395	+28.288%
2026-04-20	205.5000	205.5000	205.5000	205.5000	-4.693%	4	394	+32.190%
2026-04-17	211.0000	215.6200	211.0000	215.6200	+12.115%	12	394	+25.986%
2026-04-15	192.3200	192.3200	192.3200	192.3200	+8.655%	1	384	+41.249%
2026-04-14	178.0000	178.0000	177.0000	177.0000	+8.622%	2	384	+53.475%
2026-04-13	164.3000	164.3000	162.9500	162.9500	+3.856%	2	386	+66.708%
2026-04-09	156.9000	156.9000	156.9000	156.9000	-2.365%	2	386	+73.136%
2026-04-06	160.7000	160.7000	160.7000	160.7000	+5.689%	1	385	+69.042%
2026-03-30	151.8500	152.0500	151.8500	152.0500	-11.212%	2	386	+78.658%
2026-03-23	174.6300	174.6300	171.2500	171.2500	-3.276%	8	386	+58.628%
2026-03-19	176.9500	177.0500	176.9500	177.0500	-7.810%	2	379	+53.431%
2026-03-11	195.6800	195.6800	192.0500	192.0500	-0.775%	2	378	+41.448%
2026-03-09	193.5500	193.5500	193.5500	193.5500	-2.567%	1	378	+40.351%
2026-03-05	198.6500	198.6500	198.6500	198.6500	+9.148%	1	379	+36.748%
2026-02-27	182.0000	182.0000	182.0000	182.0000	+4.137%	1	380	+49.258%
2026-02-24	174.7700	174.7700	174.7700	174.7700	-0.597%	1	381	+55.433%
2026-02-23	176.4500	176.4500	174.0000	175.8200	-5.448%	14	381	+54.505%
2026-02-19	185.9500	185.9500	185.9500	185.9500	-1.629%	1	374	+46.088%
2026-02-18	187.3200	189.0300	187.3200	189.0300	+1.465%	3	374	+43.707%
2026-02-17	186.3000	186.3000	186.3000	186.3000	-3.969%	1	376	+45.813%
2026-02-11	194.0000	194.0000	194.0000	194.0000	-6.429%	1	375	+40.026%
2026-02-10	207.4900	207.4900	207.3300	207.3300	+3.665%	3	375	+31.023%
2026-02-09	200.0000	200.0000	200.0000	200.0000	+6.992%	4	374	+35.825%
2026-02-06	186.9300	186.9300	186.9300	186.9300	-3.185%	1	374	+45.322%
2026-02-05	186.8500	193.0800	186.8500	193.0800	-4.652%	2	374	+40.693%
2026-02-04	202.5000	202.5000	202.5000	202.5000	+2.273%	1	373	+34.148%
2026-02-03	198.0000	198.0000	198.0000	198.0000	-6.161%	1	372	+37.197%
2026-02-02	211.0000	211.0000	211.0000	211.0000	-4.955%	1	372	+28.744%
2026-01-30	222.0000	222.0000	222.0000	222.0000	+1.347%	1	372	+22.365%
2026-01-29	211.0000	219.0500	211.0000	219.0500	-9.614%	4	372	+24.013%
2026-01-20	242.3500	242.3500	242.3500	242.3500	-5.498%	1	372	+12.090%
2026-01-13	256.4500	256.4500	256.4500	256.4500	-2.453%	2	372	+5.927%
2026-01-09	262.9000	262.9000	262.9000	262.9000	-1.035%	1	370	+3.328%
2026-01-08	265.6500	265.6500	265.6500	265.6500	+2.307%	4	370	+2.259%
2026-01-05	259.6600	259.6600	259.6600	259.6600	-0.483%	2	368	+4.618%
2026-01-02	260.9200	260.9200	260.9200	260.9200	-4.968%	2	368	+4.112%
2025-12-19	274.5600	274.5600	274.5600	274.5600	-1.781%	1	366	-1.060%
2025-12-02	279.0500	279.5400	279.0500	279.5400	-6.012%	2	366	-2.822%
2025-11-05	297.4200	297.4200	297.4200	297.4200	-3.635%	48	368	-8.665%
2025-10-31	307.4100	308.6400	306.7000	308.6400	-1.491%	50	368	-11.985%
2025-10-08	313.3100	313.3100	313.3100	313.3100	+5.492%	1	388	-13.297%
2025-08-25	297.0000	297.0000	297.0000	297.0000	+3.222%	7	388	-8.535%
2025-07-08	288.0000	288.0000	287.0100	287.7300	+0.195%	91	381	-5.589%
2025-07-07	287.1700	287.1700	287.1700	287.1700	-0.146%	10	372	-5.404%
2025-06-27	287.5900	287.5900	287.5900	287.5900	+1.982%	48	377	-5.543%
2025-06-24	282.0000	282.0000	282.0000	282.0000	+6.195%	1	356	-3.670%
2025-06-09	265.5500	265.5500	265.5500	265.5500	+0.855%	1	357	+2.297%
2025-06-06	263.3000	263.3000	263.3000	263.3000	+1.335%	2	357	+3.171%
2025-06-05	259.8300	259.8300	259.8300	259.8300	+0.729%	12	358	+4.549%
2025-06-04	257.9500	257.9500	257.9500	257.9500	+3.824%	5	366	+5.311%
2025-05-20	248.4500	248.4500	248.4500	248.4500	-1.557%	1	366	+9.338%
2025-05-19	252.3800	252.3800	252.3800	252.3800	+4.722%	1	367	+7.635%
2025-05-12	237.0000	241.0000	237.0000	241.0000	+3.433%	2	367	+12.718%
2025-05-09	233.0000	233.0000	233.0000	233.0000	-1.688%	2	367	+16.588%
2025-05-08	236.4000	237.0000	236.4000	237.0000	+3.043%	2	368	+14.620%
2025-05-07	228.0000	230.0000	228.0000	230.0000	-0.109%	2	368	+18.109%
2025-05-06	230.2500	230.2500	230.2500	230.2500	+0.546%	1	368	+17.980%
2025-05-05	229.0000	229.0000	229.0000	229.0000	-0.087%	2	368	+18.624%
2025-05-02	229.2000	229.2000	229.2000	229.2000	+2.550%	2	368	+18.521%
2025-05-01	226.0000	226.0000	223.5000	223.5000	+20.291%	4	368	+21.544%
2025-04-30	182.3000	185.8000	182.3000	185.8000	-1.797%	4	370	+46.206%
2025-04-29	189.2000	189.2000	189.2000	189.2000	+2.270%	4	370	+43.578%
2025-04-28	185.0000	185.0000	185.0000	185.0000	+18.590%	1	366	+46.838%
2025-04-21	156.0000	156.0000	156.0000	156.0000	-13.812%	1	367	+74.135%
2025-04-11	181.0000	181.0000	181.0000	181.0000	+20.074%	2	367	+50.083%
2025-04-07	150.7400	150.7400	150.7400	150.7400	-6.749%	8	366	+80.211%
2025-04-04	161.0000	161.6500	161.0000	161.6500	-5.468%	4	366	+68.048%
2025-04-03	172.0900	172.0900	171.0000	171.0000	-3.933%	2	366	+58.860%
2025-03-28	178.0000	178.0000	178.0000	178.0000	-3.628%	2	366	+52.612%
2025-03-27	184.7000	184.7000	184.7000	184.7000	+2.044%	1	365	+47.076%
2025-03-18	181.0000	181.0000	181.0000	181.0000	-0.604%	1	366	+50.083%
2025-03-12	182.3800	182.3800	182.1000	182.1000	-1.700%	2	365	+49.176%
2025-03-07	185.2500	185.2500	185.2500	185.2500	+0.379%	2	364	+46.640%
2025-03-04	183.0000	184.5500	183.0000	184.5500	-1.908%	2	363	+47.196%
2025-02-28	188.1400	188.1400	188.1400	188.1400	-4.739%	2	361	+44.387%
2025-02-25	197.5000	197.5000	197.5000	197.5000	-2.469%	1	361	+37.544%
2025-02-24	202.5000	202.5000	202.5000	202.5000	-1.632%	1	361	+34.148%
2025-02-12	205.8600	205.8600	205.8600	205.8600	-3.894%	1	360	+31.959%
2025-01-31	214.2000	214.2000	214.2000	214.2000	+1.038%	2	359	+26.821%
2025-01-30	212.0000	212.0000	212.0000	212.0000	-11.371%	1	358	+28.137%
2025-01-28	239.5300	239.5300	239.2000	239.2000	-1.320%	2	358	+13.566%
2025-01-22	240.2800	242.4500	240.2800	242.4000	+10.182%	15	359	+12.067%
2025-01-02	220.0000	220.0000	220.0000	220.0000	0.000%	1	353	+23.477%
2024-12-31	220.0000	220.0000	220.0000	220.0000	-4.844%	1	352	+23.477%
2024-12-27	231.2000	231.2000	231.2000	231.2000	-3.081%	2	352	+17.496%
2024-12-26	238.9000	238.9000	238.5500	238.5500	+1.511%	2	351	+13.875%
2024-12-23	235.0000	235.0000	235.0000	235.0000	-2.490%	5	352	+15.596%
2024-12-20	230.2000	241.0000	230.2000	241.0000	-4.581%	53	347	+12.718%
2024-12-17	252.5700	252.5700	252.5700	252.5700	+2.922%	12	334	+7.554%
2024-12-16	245.4000	245.4000	245.4000	245.4000	-2.165%	1	321	+10.697%
2024-12-12	252.3700	252.3700	250.8000	250.8300	+2.665%	3	321	+8.300%
2024-12-09	241.0000	245.7100	239.8000	244.3200	+0.834%	7	319	+11.186%
2024-12-06	242.3000	242.3000	242.3000	242.3000	+2.236%	18	321	+12.113%
2024-12-04	236.9600	237.1400	236.9600	237.0000	+2.775%	9	325	+14.620%
2024-12-02	230.1000	230.6000	230.0500	230.6000	+4.415%	3	323	+17.801%
2024-11-29	220.8500	220.8500	220.8500	220.8500	-1.186%	2	321	+23.002%
2024-11-26	219.2500	224.7500	219.2500	223.5000	+3.224%	19	320	+21.544%
2024-11-25	216.7000	217.0000	216.4000	216.5200	+0.965%	24	318	+25.462%
2024-11-21	215.7500	215.7500	214.4500	214.4500	+0.327%	6	303	+26.673%
2024-11-20	213.8500	214.0000	213.4500	213.7500	-0.303%	58	303	+27.088%
2024-11-19	212.0000	214.6000	212.0000	214.4000	-0.580%	56	275	+26.702%
2024-11-18	215.8000	215.9500	215.6000	215.6500	+0.382%	54	246	+25.968%
2024-11-15	217.0000	217.0000	213.6000	214.8300	-5.068%	374	220	+26.449%
2024-11-14	226.6000	227.5500	225.8000	226.3000	-0.418%	133	119	+20.040%
2024-11-13	226.6000	227.2500	226.2500	227.2500	+4.124%	54	51	+19.538%
2024-11-11	218.2500	218.2500	218.2500	218.2500	-1.689%	1	24	+24.467%
2024-11-08	221.7500	222.1000	221.7500	222.0000	-1.333%	12	23	+22.365%
2024-11-07	225.0000	225.0000	225.0000	225.0000	+4.167%	1	23	+20.733%
2024-11-06	216.5000	216.5000	215.0500	216.0000	+1.997%	5	22	+25.764%
2024-11-05	211.7700	211.7700	211.7700	211.7700	+2.107%	1	17	+28.276%
2024-11-04	211.5000	211.5000	207.4000	207.4000	-1.002%	6	16	+30.979%
2024-11-01	209.5000	209.5000	209.5000	209.5000	+0.721%	4	11	+29.666%
2024-10-31	208.1500	208.1500	208.0000	208.0000	-8.832%	2	9	+30.601%
2024-10-25	228.1500	228.1500	228.1500	228.1500	+8.128%	2	7	+19.066%
2024-10-16	211.0000	211.0000	211.0000	211.0000	-2.056%	1	6	+28.744%
2024-10-04	215.4300	215.4300	215.4300	215.4300	-0.952%	2	5	+26.097%
2024-10-02	218.0000	218.0000	217.5000	217.5000	-1.136%	2	4	+24.897%
2024-10-01	220.0000	220.0000	220.0000	220.0000	-2.222%	1	2	+23.477%
2024-09-30	225.0000	225.0000	225.0000	225.0000	0.000%	1	1	+20.733%