Dark

MSFT20270115C260
MSFT Jan 15 2027 260.00 Call (MSFT270115C00260000)
option OPRA

EOD

Aug 3, 2026

231.20+12.233%(+25.20)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	234.3100	234.3100	231.2000	231.2000	+12.233%	7	146	0.000%
2026-07-31	205.0000	206.1500	204.7700	206.0000	+3.191%	52	147	+12.233%
2026-07-30	180.6600	200.4500	180.6600	199.6300	+45.928%	11	149	+15.814%
2026-07-27	136.8000	136.8000	136.8000	136.8000	+6.170%	7	154	+69.006%
2026-07-23	128.8500	128.8500	128.8500	128.8500	-14.083%	7	161	+79.433%
2026-07-16	149.4300	150.1700	149.4300	149.9700	+4.262%	3	161	+54.164%
2026-07-15	143.8400	143.8400	143.8400	143.8400	+6.233%	1	160	+60.734%
2026-07-06	135.4000	135.4000	135.4000	135.4000	+5.905%	2	161	+70.753%
2026-07-01	128.0000	128.0000	127.8500	127.8500	+8.256%	3	161	+80.837%
2026-06-29	125.5000	125.5000	117.9000	118.1000	+4.495%	43	159	+95.766%
2026-06-26	111.0000	113.0200	111.0000	113.0200	+7.118%	2	120	+104.566%
2026-06-25	103.9000	105.5100	101.6500	105.5100	-14.080%	50	119	+119.126%
2026-06-23	125.2500	125.3000	122.7500	122.8000	+3.795%	39	90	+88.274%
2026-06-22	118.3100	118.3100	118.3100	118.3100	-8.992%	1	72	+95.419%
2026-06-17	134.0000	134.0000	130.0000	130.0000	-8.257%	2	70	+77.846%
2026-06-16	141.7000	141.7000	141.7000	141.7000	+5.353%	1	70	+63.162%
2026-06-12	134.5000	134.5000	134.5000	134.5000	-1.393%	2	70	+71.896%
2026-06-11	136.4000	136.4000	136.4000	136.4000	-10.704%	2	70	+69.501%
2026-06-10	152.6500	152.7500	152.6500	152.7500	+0.493%	2	68	+51.358%
2026-06-09	149.6000	152.0000	149.6000	152.0000	-20.527%	6	69	+52.105%
2026-06-02	191.3300	191.3300	191.2600	191.2600	+11.198%	4	69	+20.883%
2026-05-28	172.0000	172.0000	172.0000	172.0000	+7.132%	1	72	+34.419%
2026-05-27	161.3500	161.3500	160.5500	160.5500	-1.684%	3	73	+44.005%
2026-05-26	163.4500	163.4500	163.3000	163.3000	-1.448%	2	72	+41.580%
2026-05-20	165.7000	165.7000	165.7000	165.7000	+2.107%	5	72	+39.529%
2026-05-08	162.2800	162.2800	162.2800	162.2800	+8.476%	1	67	+42.470%
2026-04-30	149.6000	149.6000	149.6000	149.6000	-12.922%	1	66	+54.545%
2026-04-29	171.8000	171.8000	171.8000	171.8000	+2.567%	7	67	+34.575%
2026-04-24	167.5000	167.5000	167.5000	167.5000	-6.031%	1	67	+38.030%
2026-04-22	178.2500	178.2500	178.2500	178.2500	+6.877%	2	67	+29.705%
2026-04-20	166.7800	166.7800	166.7800	166.7800	-2.009%	1	67	+38.626%
2026-04-17	173.4400	175.2000	170.2000	170.2000	+3.780%	4	67	+35.840%
2026-04-16	164.0000	164.0000	164.0000	164.0000	+3.490%	8	68	+40.976%
2026-04-15	158.4700	158.4700	158.4700	158.4700	+28.942%	1	76	+45.895%
2026-04-10	122.9000	122.9000	122.9000	122.9000	-0.887%	1	76	+88.120%
2026-04-09	124.0000	124.0000	124.0000	124.0000	-0.601%	1	75	+86.452%
2026-04-08	130.7000	130.7000	124.7500	124.7500	+1.646%	2	74	+85.331%
2026-04-07	122.3600	122.7300	122.3600	122.7300	-1.414%	5	75	+88.381%
2026-04-06	124.4900	124.4900	124.4900	124.4900	-0.844%	2	76	+85.718%
2026-04-02	125.5500	125.5500	125.5500	125.5500	+10.277%	8	82	+84.150%
2026-03-30	114.7400	114.7400	113.8500	113.8500	-0.819%	3	82	+103.074%
2026-03-27	114.7900	114.7900	114.7900	114.7900	-7.502%	1	80	+101.411%
2026-03-26	124.1000	124.1000	124.1000	124.1000	-0.145%	8	72	+86.301%
2026-03-25	126.7000	126.7000	124.0800	124.2800	-9.285%	3	72	+86.032%
2026-03-23	137.0000	137.0000	137.0000	137.0000	-7.370%	2	69	+68.759%
2026-03-13	147.9000	147.9000	147.9000	147.9000	-7.563%	1	71	+56.322%
2026-03-05	160.0000	160.0000	160.0000	160.0000	+2.236%	2	72	+44.500%
2026-03-04	156.5000	156.5000	156.5000	156.5000	+2.623%	1	72	+47.732%
2026-03-02	147.7800	152.5000	147.7800	152.5000	+3.777%	2	72	+51.607%
2026-02-27	146.9500	146.9500	146.9500	146.9500	-3.399%	2	73	+57.332%
2026-02-26	152.1200	152.1200	152.1200	152.1200	+8.193%	2	71	+51.985%
2026-02-24	140.6000	140.6000	140.6000	140.6000	+0.752%	1	71	+64.438%
2026-02-23	139.5500	139.5500	139.5500	139.5500	-7.613%	1	70	+65.675%
2026-02-20	150.9000	151.0500	150.9000	151.0500	+0.365%	2	69	+53.062%
2026-02-19	150.5000	150.5000	150.5000	150.5000	-0.417%	1	68	+53.621%
2026-02-18	151.1300	151.1300	151.1300	151.1300	+1.991%	6	67	+52.981%
2026-02-17	148.1800	148.1800	148.1800	148.1800	-11.312%	1	62	+56.026%
2026-02-10	169.4200	169.4200	166.8000	167.0800	+1.531%	20	61	+38.377%
2026-02-09	164.5600	164.5600	164.5600	164.5600	+9.168%	1	42	+40.496%
2026-02-06	147.3500	150.7500	147.3500	150.7400	+3.959%	13	42	+53.377%
2026-02-05	145.0000	145.0000	145.0000	145.0000	-14.120%	1	36	+59.448%
2026-02-04	165.3500	168.8400	165.3500	168.8400	+4.870%	4	35	+36.934%
2026-02-03	161.0000	161.0000	161.0000	161.0000	-9.464%	1	32	+43.602%
2026-02-02	177.8300	177.8300	177.8300	177.8300	-6.282%	1	31	+30.012%
2026-01-30	189.7500	189.7500	189.7500	189.7500	+8.677%	1	31	+21.845%
2026-01-29	183.7400	183.7400	174.6000	174.6000	-23.755%	3	30	+32.417%
2026-01-28	229.0000	229.0000	229.0000	229.0000	+1.095%	5	28	+0.961%
2026-01-27	226.5200	226.5200	226.5200	226.5200	+12.725%	5	28	+2.066%
2026-01-22	200.9500	200.9500	200.9500	200.9500	+0.777%	1	23	+15.053%
2026-01-21	199.4000	199.4000	199.4000	199.4000	-1.482%	2	22	+15.948%
2026-01-20	202.4000	202.4000	202.4000	202.4000	-4.067%	1	22	+14.229%
2026-01-16	210.9800	210.9800	210.9800	210.9800	+2.051%	1	21	+9.584%
2026-01-15	208.6500	208.6500	206.7400	206.7400	-2.144%	4	21	+11.831%
2026-01-14	216.8000	216.8000	211.2700	211.2700	-10.479%	2	18	+9.433%
2025-12-31	234.9500	236.0000	234.9500	236.0000	-0.899%	2	18	-2.034%
2025-12-30	238.1400	238.1400	238.1400	238.1400	-7.969%	5	18	-2.914%
2025-11-17	258.7600	258.7600	258.7600	258.7600	-0.023%	2	23	-10.651%
2025-11-13	258.8200	258.8200	258.8200	258.8200	+1.102%	1	21	-10.672%
2025-11-10	256.0000	256.0000	256.0000	256.0000	-5.185%	1	20	-9.688%
2025-10-31	270.0000	270.0000	270.0000	270.0000	-1.996%	1	20	-14.370%
2025-10-30	275.5000	275.5000	275.5000	275.5000	+2.132%	1	19	-16.080%
2025-10-02	269.7500	269.7500	269.7500	269.7500	+3.155%	1	18	-14.291%
2025-08-19	261.5000	261.5000	261.5000	261.5000	+18.810%	1	19	-11.587%
2025-06-05	220.1000	220.1000	220.1000	220.1000	+3.557%	1	19	+5.043%
2025-05-21	212.5400	212.5400	212.5400	212.5400	+11.324%	1	20	+8.780%
2025-05-01	190.9200	190.9200	190.9200	190.9200	+26.070%	1	19	+21.098%
2025-04-28	151.4400	151.4400	151.4400	151.4400	+7.748%	1	19	+52.668%
2025-04-10	140.5500	140.5500	140.5500	140.5500	+18.109%	2	19	+64.497%
2025-04-07	119.0000	119.0000	119.0000	119.0000	-24.588%	1	20	+94.286%
2025-03-25	157.8000	157.8000	157.8000	157.8000	+7.522%	1	20	+46.515%
2025-03-10	146.7600	146.7600	146.7600	146.7600	-15.432%	1	20	+57.536%
2025-02-12	173.5400	173.5400	173.5400	173.5400	-16.164%	1	20	+33.226%
2025-01-28	207.0000	207.0000	207.0000	207.0000	+0.976%	1	21	+11.691%
2024-12-26	205.0000	205.0000	205.0000	205.0000	-0.707%	1	21	+12.780%
2024-12-06	206.4600	206.4600	206.4600	206.4600	+13.253%	10	20	+11.983%
2024-11-18	182.4000	182.4500	182.3000	182.3000	-5.348%	16	15	+26.824%
2024-11-14	192.7000	192.7000	192.4000	192.6000	+0.312%	6	7	+20.042%
2024-11-13	192.0000	192.0000	192.0000	192.0000	+3.784%	2	4	+20.417%
2024-11-12	185.0000	185.0000	185.0000	185.0000	+1.093%	1	4	+24.973%
2024-11-11	183.0000	183.0000	183.0000	183.0000	+0.938%	2	5	+26.339%
2024-11-05	181.3000	181.3000	181.3000	181.3000	+4.118%	1	3	+27.523%
2024-11-04	174.1300	174.1300	174.1300	174.1300	-4.324%	1	2	+32.774%
2024-10-21	182.0000	182.0000	182.0000	182.0000	0.000%	1	1	+27.033%