Dark

MSFT20270115C240
MSFT Jan 15 2027 240.00 Call (MSFT270115C00240000)
option OPRA

EOD

Aug 3, 2026

250.80+14.704%(+32.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	244.5000	254.1500	244.5000	250.8000	+14.704%	4	137	0.000%
2026-07-30	210.4000	218.6500	210.4000	218.6500	+40.992%	5	139	+14.704%
2026-07-29	155.0800	155.0800	155.0800	155.0800	-1.630%	1	142	+61.723%
2026-07-02	157.5000	157.6500	157.5000	157.6500	+31.925%	2	143	+59.087%
2026-06-25	126.1300	126.1300	119.5000	119.5000	-20.635%	6	143	+109.874%
2026-06-17	150.5700	150.5700	150.5700	150.5700	-8.217%	1	139	+66.567%
2026-06-15	164.0500	164.0500	164.0500	164.0500	+6.147%	1	139	+52.880%
2026-06-11	154.5500	154.5500	154.5500	154.5500	-8.739%	1	139	+62.278%
2026-06-10	169.3000	169.3500	169.3000	169.3500	-26.129%	20	138	+48.096%
2026-06-01	229.2500	229.2500	229.2500	229.2500	+32.087%	2	148	+9.400%
2026-04-30	167.5000	173.5600	167.5000	173.5600	-9.059%	2	149	+44.503%
2026-04-21	192.8700	192.8700	190.8500	190.8500	-2.053%	3	150	+31.412%
2026-04-17	195.3500	195.5000	194.8500	194.8500	+4.114%	6	150	+28.714%
2026-04-16	187.1500	187.1500	187.1500	187.1500	+30.966%	3	151	+34.010%
2026-04-13	142.9000	142.9000	142.9000	142.9000	+4.804%	1	154	+75.507%
2026-04-02	136.3500	136.3500	136.3500	136.3500	+1.632%	3	158	+83.938%
2026-03-30	130.5000	134.1600	130.5000	134.1600	+2.412%	11	158	+86.941%
2026-03-27	131.0000	131.0000	131.0000	131.0000	-5.415%	1	157	+91.450%
2026-03-26	138.5000	138.5000	138.5000	138.5000	-4.252%	1	156	+81.083%
2026-03-24	144.6500	144.6500	144.6500	144.6500	-9.054%	1	155	+73.384%
2026-03-19	159.0500	159.0500	159.0500	159.0500	-4.903%	2	155	+57.686%
2026-03-16	167.2500	167.2500	167.2500	167.2500	+1.082%	2	156	+49.955%
2026-03-13	166.0000	166.0000	165.4600	165.4600	-4.826%	5	157	+51.577%
2026-03-12	174.6500	174.6500	173.8500	173.8500	-2.331%	2	161	+44.262%
2026-03-11	178.0000	178.0000	178.0000	178.0000	-0.420%	1	161	+40.899%
2026-03-05	178.7500	178.7500	178.7500	178.7500	+1.563%	3	161	+40.308%
2026-03-04	173.3000	176.0000	173.3000	176.0000	+3.529%	2	164	+42.500%
2026-03-03	170.0000	170.0000	170.0000	170.0000	+5.296%	1	163	+47.529%
2026-02-27	161.4500	161.4500	161.4500	161.4500	-7.869%	1	163	+55.342%
2026-02-26	175.2400	175.2400	175.2400	175.2400	+3.908%	2	162	+43.118%
2026-02-20	168.6500	168.6500	168.6500	168.6500	+1.000%	1	160	+48.710%
2026-02-19	167.1700	167.1700	166.9800	166.9800	-0.607%	12	159	+50.198%
2026-02-12	170.0000	170.0000	168.0000	168.0000	-10.160%	2	159	+49.286%
2026-02-10	187.0000	187.0000	187.0000	187.0000	+13.333%	3	157	+34.118%
2026-02-06	165.0000	165.0000	165.0000	165.0000	+1.701%	2	159	+52.000%
2026-02-05	170.0000	170.0000	162.2400	162.2400	-11.826%	13	160	+54.586%
2026-02-04	184.0000	184.0000	184.0000	184.0000	+2.776%	1	160	+36.304%
2026-02-03	182.2700	182.2700	179.0300	179.0300	-7.740%	2	160	+40.088%
2026-02-02	194.0000	194.0500	194.0000	194.0500	-1.747%	10	159	+29.245%
2026-01-30	205.0000	205.0000	197.5000	197.5000	+2.353%	4	159	+26.987%
2026-01-29	197.2500	197.2500	192.9600	192.9600	-23.124%	6	158	+29.975%
2026-01-28	248.0000	251.0000	248.0000	251.0000	+1.047%	3	155	-0.080%
2026-01-27	248.4000	248.4000	248.4000	248.4000	+3.985%	1	152	+0.966%
2026-01-13	238.8800	238.8800	238.8800	238.8800	-0.363%	1	152	+4.990%
2026-01-02	239.7500	239.7500	239.7500	239.7500	-4.710%	1	152	+4.609%
2025-12-10	251.6000	251.6000	251.6000	251.6000	-10.783%	1	152	-0.318%
2025-09-19	282.0100	282.0100	282.0100	282.0100	+0.916%	10	152	-11.067%
2025-08-28	279.4500	279.4500	279.4500	279.4500	+101.405%	2	152	-10.252%
2025-04-07	138.7500	138.7500	138.7500	138.7500	-18.190%	1	154	+80.757%
2025-03-14	169.1700	169.8800	168.7500	169.6000	-13.137%	108	155	+47.877%
2025-02-10	195.2500	195.2500	195.2500	195.2500	+0.515%	1	142	+28.451%
2025-02-07	194.2500	194.2500	194.2500	194.2500	-8.597%	4	143	+29.112%
2025-01-17	212.5200	212.5200	212.5200	212.5200	+7.933%	4	142	+18.012%
2025-01-13	196.9000	196.9000	196.9000	196.9000	-4.888%	1	142	+27.374%
2025-01-08	207.0200	207.0200	207.0200	207.0200	-0.734%	1	143	+21.148%
2025-01-06	208.5000	208.6500	208.1200	208.5500	+2.230%	12	143	+20.259%
2025-01-03	204.0000	204.0000	204.0000	204.0000	+2.807%	2	137	+22.941%
2025-01-02	199.0000	199.0000	198.4300	198.4300	-10.058%	2	137	+26.392%
2024-12-19	220.6200	220.6200	220.6200	220.6200	-5.577%	6	136	+13.680%
2024-12-18	233.6500	233.6500	233.6500	233.6500	+12.499%	1	130	+7.340%
2024-11-27	207.6900	207.6900	207.6900	207.6900	-1.100%	1	130	+20.757%
2024-11-26	210.0000	210.0000	210.0000	210.0000	+5.316%	38	130	+19.429%
2024-11-25	199.8000	199.9000	199.4000	199.4000	+1.373%	10	130	+25.777%
2024-11-20	196.9000	197.1000	196.7000	196.7000	-0.455%	52	125	+27.504%
2024-11-19	197.6000	197.6000	197.4500	197.6000	-0.328%	28	99	+26.923%
2024-11-18	198.2000	198.5500	198.2000	198.2500	-0.875%	8	85	+26.507%
2024-11-15	200.0000	200.0000	200.0000	200.0000	-4.762%	36	81	+25.400%
2024-11-14	210.1000	210.4000	204.2500	210.0000	+7.731%	56	63	+19.429%
2024-11-06	194.9300	194.9300	194.9300	194.9300	+1.526%	6	34	+28.662%
2024-10-31	192.0000	192.0000	192.0000	192.0000	-2.790%	30	34	+30.625%
2024-10-11	198.0500	198.0500	197.5100	197.5100	+1.002%	4	6	+26.981%
2024-10-08	195.5500	195.5500	195.5500	195.5500	-1.857%	3	4	+28.254%
2024-10-03	199.2500	199.2500	199.2500	199.2500	0.000%	1	1	+25.872%