Dark

MSFT20270115C230
MSFT Jan 15 2027 230.00 Call (MSFT270115C00230000)
option OPRA

EOD

Aug 3, 2026

260.40+12.727%(+29.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	260.5500	260.5500	260.4000	260.4000	+12.727%	4	117	0.000%
2026-07-30	220.0000	231.0000	220.0000	231.0000	+28.813%	4	119	+12.727%
2026-07-16	179.3300	179.3300	179.3300	179.3300	+5.154%	6	120	+45.207%
2026-07-15	170.3900	170.5400	170.3900	170.5400	+10.597%	2	120	+52.691%
2026-07-09	154.2000	154.2000	154.2000	154.2000	-8.214%	1	121	+68.872%
2026-07-07	168.0000	168.0000	168.0000	168.0000	+0.382%	2	122	+55.000%
2026-07-02	167.3600	167.3600	167.3600	167.3600	+14.325%	1	119	+55.593%
2026-06-26	141.8800	146.3900	141.8800	146.3900	+9.680%	3	119	+77.881%
2026-06-25	133.4700	133.4700	133.4700	133.4700	-29.381%	1	118	+95.100%
2026-06-08	189.4900	189.4900	189.0000	189.0000	-5.025%	3	117	+37.778%
2026-06-05	199.0000	199.0000	199.0000	199.0000	-5.012%	3	115	+30.854%
2026-06-04	211.0300	211.0300	209.5000	209.5000	-4.721%	2	115	+24.296%
2026-05-29	218.9000	219.8800	218.9000	219.8800	+14.592%	2	116	+18.428%
2026-05-28	191.8800	191.8800	191.8800	191.8800	+1.470%	1	118	+35.710%
2026-05-27	187.8000	189.1000	187.8000	189.1000	-3.520%	2	119	+37.705%
2026-05-20	196.0000	196.0000	196.0000	196.0000	+3.223%	1	119	+32.857%
2026-05-15	189.8800	189.8800	189.8800	189.8800	+1.894%	1	118	+37.139%
2026-05-11	185.9100	186.3500	185.9100	186.3500	+4.106%	3	119	+39.737%
2026-04-30	179.0000	179.0000	179.0000	179.0000	-12.147%	1	119	+45.475%
2026-04-28	203.7500	203.7500	203.7500	203.7500	+1.875%	1	119	+27.804%
2026-04-21	200.0000	200.0000	200.0000	200.0000	+8.696%	1	119	+30.200%
2026-04-15	184.0000	184.0000	184.0000	184.0000	+23.507%	1	120	+41.522%
2026-04-09	148.9800	148.9800	148.9800	148.9800	-7.769%	5	120	+74.789%
2026-04-08	161.6900	161.6900	161.5300	161.5300	+7.579%	3	123	+61.208%
2026-04-02	150.1500	150.1500	150.1500	150.1500	+4.927%	2	120	+73.427%
2026-03-30	143.1500	143.1500	143.1000	143.1000	+2.950%	2	120	+81.971%
2026-03-27	139.0000	139.0000	139.0000	139.0000	-9.150%	1	120	+87.338%
2026-03-25	153.0000	153.0000	153.0000	153.0000	0.000%	1	120	+70.196%
2026-03-24	159.3900	159.3900	153.0000	153.0000	-8.983%	23	121	+70.196%
2026-03-19	168.1000	168.1000	168.1000	168.1000	-6.601%	1	143	+54.908%
2026-03-13	179.9800	179.9800	179.9800	179.9800	-2.645%	1	143	+44.683%
2026-03-10	184.8700	184.8700	184.8700	184.8700	+0.288%	1	144	+40.856%
2026-02-26	184.3400	184.3400	184.3400	184.3400	+10.284%	2	143	+41.261%
2026-02-23	167.1500	167.1500	167.1500	167.1500	-5.431%	1	145	+55.788%
2026-02-19	178.0000	178.0000	176.7500	176.7500	-0.563%	2	146	+47.327%
2026-02-18	178.2000	178.2000	177.7500	177.7500	-11.125%	7	146	+46.498%
2026-02-10	200.0000	200.0000	200.0000	200.0000	+4.493%	1	139	+30.200%
2026-02-09	191.4500	191.4500	191.4000	191.4000	+6.333%	10	138	+36.050%
2026-02-06	180.0000	180.0000	180.0000	180.0000	+4.149%	3	138	+44.667%
2026-02-05	179.1000	183.5000	172.5000	172.8300	-10.705%	14	138	+50.668%
2026-02-04	193.0000	196.5000	193.0000	193.5500	+2.952%	5	140	+34.539%
2026-02-03	191.0000	191.8300	188.0000	188.0000	-8.360%	9	144	+38.511%
2026-01-30	213.1500	213.1500	205.1500	205.1500	-1.090%	3	144	+26.932%
2026-01-29	209.8500	209.8500	200.0000	207.4100	-16.367%	8	143	+25.548%
2026-01-23	248.0000	248.0000	248.0000	248.0000	+3.269%	1	142	+5.000%
2026-01-14	240.1500	240.1500	240.1500	240.1500	-2.911%	5	143	+8.432%
2026-01-13	247.3500	247.3500	247.3500	247.3500	-2.538%	1	143	+5.276%
2026-01-09	253.7900	253.7900	253.7900	253.7900	-1.594%	1	143	+2.605%
2025-12-04	257.9000	257.9000	257.9000	257.9000	-6.061%	1	143	+0.969%
2025-11-18	274.5400	274.5400	274.5400	274.5400	-11.224%	2	143	-5.150%
2025-10-30	309.2500	309.2500	309.2500	309.2500	+1.817%	1	143	-15.796%
2025-10-06	303.7300	303.7300	303.7300	303.7300	+4.278%	2	142	-14.266%
2025-09-19	291.2700	291.2700	291.2700	291.2700	+4.263%	10	144	-10.598%
2025-09-08	279.3600	279.3600	279.3600	279.3600	-11.421%	1	144	-6.787%
2025-08-04	315.3800	315.3800	315.3800	315.3800	+9.515%	1	144	-17.433%
2025-07-11	287.9800	287.9800	287.9800	287.9800	+4.720%	2	145	-9.577%
2025-06-25	275.0000	275.0000	275.0000	275.0000	+1.032%	1	144	-5.309%
2025-06-24	272.1900	272.1900	272.1900	272.1900	+4.652%	1	144	-4.332%
2025-06-13	260.0900	260.0900	260.0900	260.0900	+7.324%	2	144	+0.119%
2025-05-27	242.2000	242.3400	242.2000	242.3400	+5.365%	20	144	+7.452%
2025-05-12	230.0000	230.0000	230.0000	230.0000	+36.191%	5	134	+13.217%
2025-04-10	168.8800	168.8800	168.8800	168.8800	+22.377%	1	134	+54.192%
2025-04-07	138.0000	138.0000	138.0000	138.0000	-18.372%	27	133	+88.696%
2025-04-01	169.0600	169.0600	169.0600	169.0600	-6.104%	10	133	+54.028%
2025-03-24	180.0500	180.0500	180.0500	180.0500	-4.660%	3	123	+44.626%
2025-02-25	188.8500	188.8500	188.8500	188.8500	-5.101%	1	123	+37.887%
2025-02-12	199.0000	199.0000	199.0000	199.0000	-2.903%	1	123	+30.854%
2025-02-06	205.8900	205.8900	204.9500	204.9500	+0.294%	7	122	+27.055%
2025-01-30	211.0000	211.0000	203.9500	204.3500	-4.545%	4	117	+27.428%
2025-01-27	214.0800	214.0800	214.0800	214.0800	+4.302%	2	114	+21.637%
2025-01-13	205.2500	205.2500	205.2500	205.2500	-1.108%	1	114	+26.870%
2025-01-10	207.5500	207.5500	207.5500	207.5500	-0.456%	6	114	+25.464%
2025-01-02	213.1500	213.1500	207.1300	208.5000	-11.329%	12	111	+24.892%
2024-12-06	235.1400	235.1400	235.1400	235.1400	+7.370%	10	107	+10.743%
2024-11-26	219.0000	219.0000	219.0000	219.0000	+7.327%	2	107	+18.904%
2024-11-22	204.3000	204.3000	204.0000	204.0500	-0.609%	8	106	+27.616%
2024-11-20	205.6000	205.6000	205.1500	205.3000	-0.340%	36	104	+26.839%
2024-11-19	205.5500	206.0000	205.5500	206.0000	-0.483%	11	86	+26.408%
2024-11-18	208.0000	208.0000	206.9000	207.0000	+0.266%	61	81	+25.797%
2024-11-15	206.5000	206.6000	206.1000	206.4500	-5.211%	76	51	+26.132%
2024-11-14	214.1500	218.1000	214.1500	217.8000	+4.036%	29	32	+19.559%
2024-11-11	209.3500	209.3500	209.3500	209.3500	+1.671%	10	17	+24.385%
2024-11-05	203.7500	206.2500	203.7500	205.9100	+1.810%	3	7	+26.463%
2024-10-31	202.0000	202.2500	202.0000	202.2500	-5.930%	2	5	+28.752%
2024-10-24	215.0000	215.0000	215.0000	215.0000	-2.317%	1	5	+21.116%
2024-10-22	220.1000	220.1000	220.1000	220.1000	+6.845%	5	4	+18.310%
2024-10-21	206.0000	206.0000	206.0000	206.0000	-2.513%	1	9	+26.408%
2024-10-14	211.3100	211.3100	211.3100	211.3100	+1.777%	1	8	+23.231%
2024-10-03	207.6200	207.6200	207.6200	207.6200	-5.627%	2	8	+25.421%
2024-09-26	220.0000	220.0000	220.0000	220.0000	-2.655%	5	6	+18.364%
2024-09-20	226.0000	226.0000	226.0000	226.0000	0.000%	2	1	+15.221%