Dark

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

Inactive

Aug 28, 2026

298.78+9.048%(+24.79)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	298.7800	298.7800	298.7800	298.7800	+9.048%	20	372	0.000%
2026-08-25	274.0000	274.1600	273.9900	273.9900	+3.004%	52	372	+9.048%
2026-08-21	266.0000	266.0000	266.0000	266.0000	-6.983%	1	382	+12.323%
2026-08-11	285.9700	285.9700	285.9700	285.9700	+1.228%	5	383	+4.479%
2026-08-07	282.5000	282.5000	282.5000	282.5000	+4.013%	1	383	+5.763%
2026-08-05	271.6000	271.6000	271.5000	271.6000	-0.018%	12	383	+10.007%
2026-08-03	271.6500	271.6500	271.5500	271.6500	+18.702%	8	388	+9.987%
2026-07-30	233.8000	233.8000	228.8000	228.8500	+27.842%	17	391	+30.557%
2026-07-07	179.0100	179.0100	179.0100	179.0100	+5.195%	5	391	+66.907%
2026-07-06	170.1700	170.1700	170.1700	170.1700	+8.106%	5	394	+75.577%
2026-06-30	157.4100	157.4100	157.4100	157.4100	-1.797%	1	394	+89.810%
2026-06-22	160.3000	160.3000	160.2900	160.2900	-2.017%	6	394	+86.400%
2026-06-18	163.5900	163.5900	163.5900	163.5900	-7.847%	2	392	+82.640%
2026-06-16	177.5200	177.5200	177.5200	177.5200	-4.038%	5	392	+68.308%
2026-06-15	181.8500	184.9900	181.8500	184.9900	+6.157%	5	392	+61.511%
2026-06-12	170.5000	174.2600	170.0800	174.2600	-2.101%	16	392	+71.456%
2026-06-11	178.0000	178.0000	178.0000	178.0000	-28.226%	13	393	+67.854%
2026-06-01	247.3200	248.0000	247.3200	248.0000	+24.592%	2	380	+20.476%
2026-05-27	199.0500	199.0500	199.0500	199.0500	-2.512%	1	381	+50.103%
2026-05-22	204.1800	204.1800	204.1800	204.1800	+0.954%	1	381	+46.332%
2026-05-20	202.2500	202.2500	202.2500	202.2500	-0.955%	1	380	+47.728%
2026-05-18	204.2000	204.2000	204.2000	204.2000	-3.223%	2	381	+46.317%
2026-05-07	211.0000	211.0000	211.0000	211.0000	+5.048%	1	381	+41.602%
2026-05-06	200.8600	200.8600	200.8600	200.8600	-0.070%	1	382	+48.750%
2026-05-04	201.0000	201.0000	201.0000	201.0000	+4.562%	10	382	+48.647%
2026-04-30	192.2300	192.2300	192.2300	192.2300	-9.218%	3	392	+55.428%
2026-04-27	211.7500	211.7500	211.7500	211.7500	+3.041%	1	395	+41.100%
2026-04-20	205.5000	205.5000	205.5000	205.5000	-4.693%	4	394	+45.392%
2026-04-17	211.0000	215.6200	211.0000	215.6200	+12.115%	12	394	+38.568%
2026-04-15	192.3200	192.3200	192.3200	192.3200	+8.655%	1	384	+55.356%
2026-04-14	178.0000	178.0000	177.0000	177.0000	+8.622%	2	384	+68.802%
2026-04-13	164.3000	164.3000	162.9500	162.9500	+3.856%	2	386	+83.357%
2026-04-09	156.9000	156.9000	156.9000	156.9000	-2.365%	2	386	+90.427%
2026-04-06	160.7000	160.7000	160.7000	160.7000	+5.689%	1	385	+85.924%
2026-03-30	151.8500	152.0500	151.8500	152.0500	-11.212%	2	386	+96.501%
2026-03-23	174.6300	174.6300	171.2500	171.2500	-3.276%	8	386	+74.470%
2026-03-19	176.9500	177.0500	176.9500	177.0500	-7.810%	2	379	+68.755%
2026-03-11	195.6800	195.6800	192.0500	192.0500	-0.775%	2	378	+55.574%
2026-03-09	193.5500	193.5500	193.5500	193.5500	-2.567%	1	378	+54.368%
2026-03-05	198.6500	198.6500	198.6500	198.6500	+9.148%	1	379	+50.405%
2026-02-27	182.0000	182.0000	182.0000	182.0000	+4.137%	1	380	+64.165%
2026-02-24	174.7700	174.7700	174.7700	174.7700	-0.597%	1	381	+70.956%
2026-02-23	176.4500	176.4500	174.0000	175.8200	-5.448%	14	381	+69.935%
2026-02-19	185.9500	185.9500	185.9500	185.9500	-1.629%	1	374	+60.678%
2026-02-18	187.3200	189.0300	187.3200	189.0300	+1.465%	3	374	+58.060%
2026-02-17	186.3000	186.3000	186.3000	186.3000	-3.969%	1	376	+60.376%
2026-02-11	194.0000	194.0000	194.0000	194.0000	-6.429%	1	375	+54.010%
2026-02-10	207.4900	207.4900	207.3300	207.3300	+3.665%	3	375	+44.108%
2026-02-09	200.0000	200.0000	200.0000	200.0000	+6.992%	4	374	+49.390%
2026-02-06	186.9300	186.9300	186.9300	186.9300	-3.185%	1	374	+59.835%
2026-02-05	186.8500	193.0800	186.8500	193.0800	-4.652%	2	374	+54.744%
2026-02-04	202.5000	202.5000	202.5000	202.5000	+2.273%	1	373	+47.546%
2026-02-03	198.0000	198.0000	198.0000	198.0000	-6.161%	1	372	+50.899%
2026-02-02	211.0000	211.0000	211.0000	211.0000	-4.955%	1	372	+41.602%
2026-01-30	222.0000	222.0000	222.0000	222.0000	+1.347%	1	372	+34.586%
2026-01-29	211.0000	219.0500	211.0000	219.0500	-9.614%	4	372	+36.398%
2026-01-20	242.3500	242.3500	242.3500	242.3500	-5.498%	1	372	+23.285%
2026-01-13	256.4500	256.4500	256.4500	256.4500	-2.453%	2	372	+16.506%
2026-01-09	262.9000	262.9000	262.9000	262.9000	-1.035%	1	370	+13.648%
2026-01-08	265.6500	265.6500	265.6500	265.6500	+2.307%	4	370	+12.471%
2026-01-05	259.6600	259.6600	259.6600	259.6600	-0.483%	2	368	+15.066%
2026-01-02	260.9200	260.9200	260.9200	260.9200	-4.968%	2	368	+14.510%
2025-12-19	274.5600	274.5600	274.5600	274.5600	-1.781%	1	366	+8.821%
2025-12-02	279.0500	279.5400	279.0500	279.5400	-6.012%	2	366	+6.883%
2025-11-05	297.4200	297.4200	297.4200	297.4200	-3.635%	48	368	+0.457%
2025-10-31	307.4100	308.6400	306.7000	308.6400	-1.491%	50	368	-3.195%
2025-10-08	313.3100	313.3100	313.3100	313.3100	+5.492%	1	388	-4.638%
2025-08-25	297.0000	297.0000	297.0000	297.0000	+3.222%	7	388	+0.599%
2025-07-08	288.0000	288.0000	287.0100	287.7300	+0.195%	91	381	+3.840%
2025-07-07	287.1700	287.1700	287.1700	287.1700	-0.146%	10	372	+4.043%
2025-06-27	287.5900	287.5900	287.5900	287.5900	+1.982%	48	377	+3.891%
2025-06-24	282.0000	282.0000	282.0000	282.0000	+6.195%	1	356	+5.950%
2025-06-09	265.5500	265.5500	265.5500	265.5500	+0.855%	1	357	+12.514%
2025-06-06	263.3000	263.3000	263.3000	263.3000	+1.335%	2	357	+13.475%
2025-06-05	259.8300	259.8300	259.8300	259.8300	+0.729%	12	358	+14.991%
2025-06-04	257.9500	257.9500	257.9500	257.9500	+3.824%	5	366	+15.829%
2025-05-20	248.4500	248.4500	248.4500	248.4500	-1.557%	1	366	+20.258%
2025-05-19	252.3800	252.3800	252.3800	252.3800	+4.722%	1	367	+18.385%
2025-05-12	237.0000	241.0000	237.0000	241.0000	+3.433%	2	367	+23.975%
2025-05-09	233.0000	233.0000	233.0000	233.0000	-1.688%	2	367	+28.232%
2025-05-08	236.4000	237.0000	236.4000	237.0000	+3.043%	2	368	+26.068%
2025-05-07	228.0000	230.0000	228.0000	230.0000	-0.109%	2	368	+29.904%
2025-05-06	230.2500	230.2500	230.2500	230.2500	+0.546%	1	368	+29.763%
2025-05-05	229.0000	229.0000	229.0000	229.0000	-0.087%	2	368	+30.472%
2025-05-02	229.2000	229.2000	229.2000	229.2000	+2.550%	2	368	+30.358%
2025-05-01	226.0000	226.0000	223.5000	223.5000	+20.291%	4	368	+33.682%
2025-04-30	182.3000	185.8000	182.3000	185.8000	-1.797%	4	370	+60.807%
2025-04-29	189.2000	189.2000	189.2000	189.2000	+2.270%	4	370	+57.918%
2025-04-28	185.0000	185.0000	185.0000	185.0000	+18.590%	1	366	+61.503%
2025-04-21	156.0000	156.0000	156.0000	156.0000	-13.812%	1	367	+91.526%
2025-04-11	181.0000	181.0000	181.0000	181.0000	+20.074%	2	367	+65.072%
2025-04-07	150.7400	150.7400	150.7400	150.7400	-6.749%	8	366	+98.209%
2025-04-04	161.0000	161.6500	161.0000	161.6500	-5.468%	4	366	+84.831%
2025-04-03	172.0900	172.0900	171.0000	171.0000	-3.933%	2	366	+74.725%
2025-03-28	178.0000	178.0000	178.0000	178.0000	-3.628%	2	366	+67.854%
2025-03-27	184.7000	184.7000	184.7000	184.7000	+2.044%	1	365	+61.765%
2025-03-18	181.0000	181.0000	181.0000	181.0000	-0.604%	1	366	+65.072%
2025-03-12	182.3800	182.3800	182.1000	182.1000	-1.700%	2	365	+64.075%
2025-03-07	185.2500	185.2500	185.2500	185.2500	+0.379%	2	364	+61.285%
2025-03-04	183.0000	184.5500	183.0000	184.5500	-1.908%	2	363	+61.897%
2025-02-28	188.1400	188.1400	188.1400	188.1400	-4.739%	2	361	+58.807%
2025-02-25	197.5000	197.5000	197.5000	197.5000	-2.469%	1	361	+51.281%
2025-02-24	202.5000	202.5000	202.5000	202.5000	-1.632%	1	361	+47.546%
2025-02-12	205.8600	205.8600	205.8600	205.8600	-3.894%	1	360	+45.137%
2025-01-31	214.2000	214.2000	214.2000	214.2000	+1.038%	2	359	+39.486%
2025-01-30	212.0000	212.0000	212.0000	212.0000	-11.371%	1	358	+40.934%
2025-01-28	239.5300	239.5300	239.2000	239.2000	-1.320%	2	358	+24.908%
2025-01-22	240.2800	242.4500	240.2800	242.4000	+10.182%	15	359	+23.259%
2025-01-02	220.0000	220.0000	220.0000	220.0000	0.000%	1	353	+35.809%
2024-12-31	220.0000	220.0000	220.0000	220.0000	-4.844%	1	352	+35.809%
2024-12-27	231.2000	231.2000	231.2000	231.2000	-3.081%	2	352	+29.230%
2024-12-26	238.9000	238.9000	238.5500	238.5500	+1.511%	2	351	+25.248%
2024-12-23	235.0000	235.0000	235.0000	235.0000	-2.490%	5	352	+27.140%
2024-12-20	230.2000	241.0000	230.2000	241.0000	-4.581%	53	347	+23.975%
2024-12-17	252.5700	252.5700	252.5700	252.5700	+2.922%	12	334	+18.296%
2024-12-16	245.4000	245.4000	245.4000	245.4000	-2.165%	1	321	+21.752%
2024-12-12	252.3700	252.3700	250.8000	250.8300	+2.665%	3	321	+19.117%
2024-12-09	241.0000	245.7100	239.8000	244.3200	+0.834%	7	319	+22.290%
2024-12-06	242.3000	242.3000	242.3000	242.3000	+2.236%	18	321	+23.310%
2024-12-04	236.9600	237.1400	236.9600	237.0000	+2.775%	9	325	+26.068%
2024-12-02	230.1000	230.6000	230.0500	230.6000	+4.415%	3	323	+29.566%
2024-11-29	220.8500	220.8500	220.8500	220.8500	-1.186%	2	321	+35.286%
2024-11-26	219.2500	224.7500	219.2500	223.5000	+3.224%	19	320	+33.682%
2024-11-25	216.7000	217.0000	216.4000	216.5200	+0.965%	24	318	+37.992%
2024-11-21	215.7500	215.7500	214.4500	214.4500	+0.327%	6	303	+39.324%
2024-11-20	213.8500	214.0000	213.4500	213.7500	-0.303%	58	303	+39.780%
2024-11-19	212.0000	214.6000	212.0000	214.4000	-0.580%	56	275	+39.356%
2024-11-18	215.8000	215.9500	215.6000	215.6500	+0.382%	54	246	+38.549%
2024-11-15	217.0000	217.0000	213.6000	214.8300	-5.068%	374	220	+39.077%
2024-11-14	226.6000	227.5500	225.8000	226.3000	-0.418%	133	119	+32.028%
2024-11-13	226.6000	227.2500	226.2500	227.2500	+4.124%	54	51	+31.476%
2024-11-11	218.2500	218.2500	218.2500	218.2500	-1.689%	1	24	+36.898%
2024-11-08	221.7500	222.1000	221.7500	222.0000	-1.333%	12	23	+34.586%
2024-11-07	225.0000	225.0000	225.0000	225.0000	+4.167%	1	23	+32.791%
2024-11-06	216.5000	216.5000	215.0500	216.0000	+1.997%	5	22	+38.324%
2024-11-05	211.7700	211.7700	211.7700	211.7700	+2.107%	1	17	+41.087%
2024-11-04	211.5000	211.5000	207.4000	207.4000	-1.002%	6	16	+44.060%
2024-11-01	209.5000	209.5000	209.5000	209.5000	+0.721%	4	11	+42.616%
2024-10-31	208.1500	208.1500	208.0000	208.0000	-8.832%	2	9	+43.644%
2024-10-25	228.1500	228.1500	228.1500	228.1500	+8.128%	2	7	+30.958%
2024-10-16	211.0000	211.0000	211.0000	211.0000	-2.056%	1	6	+41.602%
2024-10-04	215.4300	215.4300	215.4300	215.4300	-0.952%	2	5	+38.690%
2024-10-02	218.0000	218.0000	217.5000	217.5000	-1.136%	2	4	+37.370%
2024-10-01	220.0000	220.0000	220.0000	220.0000	-2.222%	1	2	+35.809%
2024-09-30	225.0000	225.0000	225.0000	225.0000	0.000%	1	1	+32.791%