Dark

MSFT20270115C280
MSFT Jan 15 2027 280.00 Call (MSFT270115C00280000)
option OPRA

EOD

Aug 3, 2026

215.10+15.801%(+29.35)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	213.2000	215.2000	207.6000	215.1000	+15.801%	10	300	0.000%
2026-07-31	185.7500	185.7500	185.7500	185.7500	+3.338%	1	305	+15.801%
2026-07-30	159.8000	182.5000	159.8000	179.7500	+48.923%	267	306	+19.666%
2026-07-29	128.3800	128.3800	120.5300	120.7000	+6.428%	101	186	+78.210%
2026-07-24	113.4100	113.4100	113.4100	113.4100	-0.692%	10	245	+89.666%
2026-07-14	114.2000	114.2000	114.2000	114.2000	-2.576%	1	240	+88.354%
2026-07-06	114.2000	117.2200	114.2000	117.2200	-3.997%	3	240	+83.501%
2026-07-02	122.1000	122.1000	122.1000	122.1000	+4.672%	1	240	+76.167%
2026-07-01	113.6700	116.6500	113.6700	116.6500	+15.381%	3	240	+84.398%
2026-06-29	109.3300	112.0000	101.1000	101.1000	-5.514%	9	239	+112.760%
2026-06-26	103.0200	107.0000	103.0200	107.0000	+21.591%	3	236	+101.028%
2026-06-25	97.3500	97.3500	85.8500	88.0000	-14.811%	84	236	+144.432%
2026-06-24	104.9000	104.9000	103.3000	103.3000	-2.085%	6	214	+108.228%
2026-06-23	107.0700	107.0700	105.5000	105.5000	+3.431%	3	214	+103.886%
2026-06-22	108.0000	108.0000	102.0000	102.0000	-7.859%	64	214	+110.882%
2026-06-18	107.8700	110.7000	107.8700	110.7000	-14.918%	2	213	+94.309%
2026-06-15	129.0800	130.5100	129.0800	130.1100	+8.742%	5	213	+65.322%
2026-06-12	119.6500	119.6500	119.6500	119.6500	-0.250%	1	212	+79.774%
2026-06-11	119.6000	119.9500	119.6000	119.9500	-9.232%	4	212	+79.325%
2026-06-10	132.2500	134.8500	132.1500	132.1500	+0.304%	24	211	+62.770%
2026-06-09	141.5000	141.5000	131.7500	131.7500	-6.228%	12	221	+63.264%
2026-06-08	140.5000	140.5000	140.5000	140.5000	-7.352%	2	219	+53.096%
2026-06-05	151.6500	151.6500	151.6500	151.6500	-3.745%	2	217	+41.840%
2026-06-04	157.5500	157.5500	157.5500	157.5500	+0.172%	1	216	+36.528%
2026-06-03	157.2800	157.2800	157.2800	157.2800	-8.558%	1	215	+36.762%
2026-06-02	173.1300	173.1300	172.0000	172.0000	-9.545%	2	215	+25.058%
2026-06-01	190.0000	190.1500	189.0300	190.1500	+30.687%	3	214	+13.121%
2026-05-26	145.5000	145.5000	145.5000	145.5000	-2.780%	2	214	+47.835%
2026-05-20	149.6600	149.6600	149.6600	149.6600	-0.637%	2	215	+43.726%
2026-05-18	150.6200	150.6200	150.6200	150.6200	+7.471%	1	215	+42.810%
2026-05-14	140.1500	140.1500	140.1500	140.1500	+0.610%	3	215	+53.478%
2026-05-12	139.1000	139.3000	139.1000	139.3000	-4.406%	2	218	+54.415%
2026-05-08	144.5900	145.7200	144.5900	145.7200	-3.176%	6	218	+47.612%
2026-05-07	154.0000	154.0000	150.5000	150.5000	+6.098%	101	222	+42.924%
2026-05-05	141.9500	141.9500	141.8500	141.8500	-1.322%	20	277	+51.639%
2026-05-04	148.3000	148.3000	143.7500	143.7500	+0.884%	8	267	+49.635%
2026-05-01	142.4900	142.4900	142.4900	142.4900	+6.654%	1	276	+50.958%
2026-04-30	133.6000	133.6000	133.6000	133.6000	-12.964%	100	276	+61.003%
2026-04-29	153.5000	153.5000	153.5000	153.5000	-0.846%	1	276	+40.130%
2026-04-24	148.7700	154.8100	148.7700	154.8100	-4.709%	2	276	+38.945%
2026-04-22	162.4600	162.4600	162.4600	162.4600	+9.585%	1	276	+32.402%
2026-04-20	148.2500	148.2500	148.2500	148.2500	+4.785%	1	275	+45.093%
2026-04-15	140.3000	141.4800	140.3000	141.4800	+12.375%	6	275	+52.036%
2026-04-14	127.0000	127.0000	125.2000	125.9000	+11.121%	4	279	+70.850%
2026-04-13	108.6800	113.3000	108.6800	113.3000	+5.888%	2	281	+89.850%
2026-04-10	107.8000	107.8000	106.8500	107.0000	0.000%	5	281	+101.028%
2026-04-09	104.7500	107.0000	103.3200	107.0000	-5.768%	5	278	+101.028%
2026-04-08	113.5500	113.5500	113.5500	113.5500	+5.090%	11	276	+89.432%
2026-04-06	108.1200	108.2500	107.5000	108.0500	+0.849%	6	267	+99.075%
2026-04-02	106.7500	107.1400	106.7500	107.1400	-0.409%	4	259	+100.765%
2026-04-01	107.0000	107.5800	107.0000	107.5800	+1.972%	4	259	+99.944%
2026-03-31	105.5000	105.5000	105.5000	105.5000	+3.920%	5	257	+103.886%
2026-03-30	101.5200	101.5200	101.5200	101.5200	+3.698%	1	252	+111.879%
2026-03-27	97.9000	97.9000	97.9000	97.9000	-5.865%	1	253	+119.714%
2026-03-26	104.0000	104.0000	104.0000	104.0000	-3.507%	1	253	+106.827%
2026-03-25	110.2000	110.6000	107.7800	107.7800	-2.901%	7	252	+99.573%
2026-03-24	110.7400	111.0000	110.7400	111.0000	-8.264%	3	245	+93.784%
2026-03-23	121.0000	121.0000	121.0000	121.0000	+2.110%	1	243	+77.769%
2026-03-20	119.0000	120.4300	118.5000	118.5000	-3.659%	4	242	+81.519%
2026-03-19	123.0000	123.0000	123.0000	123.0000	-3.756%	1	241	+74.878%
2026-03-18	131.0000	131.0000	127.8000	127.8000	-2.458%	3	240	+68.310%
2026-03-13	131.0200	131.0200	131.0200	131.0200	-5.734%	1	239	+64.173%
2026-03-12	139.4700	139.4700	138.9900	138.9900	-0.165%	4	238	+54.759%
2026-03-10	139.0600	139.2200	139.0600	139.2200	-4.039%	2	238	+54.504%
2026-03-06	147.0000	147.0000	144.8300	145.0800	+1.447%	15	239	+48.263%
2026-03-05	145.0000	145.0000	142.4500	143.0100	+2.260%	46	239	+50.409%
2026-03-04	139.8500	139.8500	139.8500	139.8500	+2.132%	1	245	+53.808%
2026-03-03	136.9300	136.9300	136.9300	136.9300	+4.823%	1	244	+57.088%
2026-03-02	130.6300	130.6300	130.6300	130.6300	-4.349%	1	243	+64.664%
2026-02-26	139.3000	139.3000	136.5700	136.5700	+10.226%	2	244	+57.502%
2026-02-24	123.9000	123.9000	123.9000	123.9000	-7.744%	1	245	+73.608%
2026-02-18	135.4000	135.4000	134.3000	134.3000	+1.742%	3	244	+60.164%
2026-02-17	131.1800	132.0000	130.2400	132.0000	-4.879%	4	241	+62.955%
2026-02-13	137.8600	138.7700	137.8600	138.7700	+0.631%	3	236	+55.005%
2026-02-11	137.9000	137.9000	137.9000	137.9000	-6.508%	1	236	+55.983%
2026-02-09	142.5000	147.5000	142.5000	147.5000	+9.389%	8	236	+45.831%
2026-02-06	131.8200	136.0000	131.8200	134.8400	-2.727%	3	236	+59.522%
2026-02-05	138.6200	138.6200	138.6200	138.6200	-6.338%	1	234	+55.172%
2026-02-04	150.1500	150.1500	147.7500	148.0000	+1.816%	7	234	+45.338%
2026-02-03	147.5000	147.5000	145.3600	145.3600	-9.714%	7	238	+47.977%
2026-02-02	161.0000	161.0000	161.0000	161.0000	-4.167%	1	235	+33.602%
2026-01-30	168.0000	168.0000	168.0000	168.0000	+1.480%	5	235	+28.036%
2026-01-29	164.3000	165.5500	156.2200	165.5500	-12.310%	42	240	+29.931%
2026-01-15	188.7900	188.7900	188.7900	188.7900	-2.565%	1	233	+13.936%
2026-01-14	193.7600	193.7600	193.7600	193.7600	-2.171%	3	233	+11.014%
2026-01-13	198.0600	198.0600	198.0600	198.0600	-2.558%	1	233	+8.603%
2026-01-02	205.1500	205.1500	203.2600	203.2600	-7.609%	2	232	+5.825%
2025-12-30	220.0300	220.0300	220.0000	220.0000	+0.525%	3	232	-2.227%
2025-12-29	218.8500	218.8500	218.8500	218.8500	-12.854%	1	231	-1.714%
2025-11-03	251.1300	251.1300	251.1300	251.1300	-2.017%	3	230	-14.347%
2025-10-24	256.3000	256.3000	256.3000	256.3000	+3.430%	100	230	-16.075%
2025-10-15	247.8000	247.8000	247.8000	247.8000	+8.162%	1	131	-13.196%
2025-09-05	229.1000	229.1000	229.1000	229.1000	-2.821%	2	132	-6.111%
2025-09-02	235.7500	235.7500	235.7500	235.7500	-4.893%	1	133	-8.759%
2025-07-24	247.8800	247.8800	247.8800	247.8800	+7.517%	1	133	-13.224%
2025-07-01	230.5500	230.5500	230.5500	230.5500	+0.611%	5	133	-6.701%
2025-06-24	229.1500	229.1500	229.1500	229.1500	+5.755%	1	138	-6.131%
2025-06-12	216.6800	216.6800	216.6800	216.6800	+8.070%	1	138	-0.729%
2025-05-29	200.5000	200.5000	200.5000	200.5000	+0.446%	2	138	+7.282%
2025-05-19	199.6300	199.6300	199.4600	199.6100	+11.514%	4	138	+7.760%
2025-05-09	179.0000	179.0000	179.0000	179.0000	+2.286%	2	139	+20.168%
2025-05-01	175.0000	175.0000	175.0000	175.0000	+24.202%	4	139	+22.914%
2025-04-30	140.9000	140.9000	140.9000	140.9000	+3.088%	1	141	+52.661%
2025-04-25	136.6800	136.6800	136.6800	136.6800	+18.894%	10	140	+57.375%
2025-04-22	114.9600	114.9600	114.9600	114.9600	-16.259%	5	135	+87.109%
2025-04-14	137.2800	137.2800	137.2800	137.2800	+5.131%	2	140	+56.687%
2025-04-10	130.5800	130.5800	130.5800	130.5800	-0.685%	1	142	+64.727%
2025-04-09	131.4800	131.4800	131.4800	131.4800	+21.404%	5	142	+63.599%
2025-04-07	101.5000	108.3000	101.5000	108.3000	-4.193%	63	137	+98.615%
2025-04-04	113.0400	113.0400	113.0400	113.0400	-4.503%	4	109	+90.287%
2025-03-31	119.6900	119.6900	118.3700	118.3700	-12.078%	6	109	+81.718%
2025-03-20	134.6300	134.6300	134.6300	134.6300	-1.873%	1	106	+59.771%
2025-03-14	137.0600	137.2000	137.0600	137.2000	+5.701%	20	107	+56.778%
2025-03-10	129.8000	129.8000	129.8000	129.8000	-6.309%	2	104	+65.716%
2025-03-07	136.3000	138.5400	136.3000	138.5400	+2.501%	10	104	+55.262%
2025-03-04	135.1600	135.1600	135.1600	135.1600	-3.042%	15	104	+59.145%
2025-02-28	139.8000	139.8000	139.3800	139.4000	-6.286%	12	92	+54.304%
2025-02-26	148.8400	148.8400	148.7500	148.7500	-5.956%	2	92	+44.605%
2025-02-12	158.1700	158.1700	158.1700	158.1700	-2.515%	2	92	+35.993%
2025-02-10	162.2500	162.2500	162.2500	162.2500	-7.339%	2	90	+32.573%
2025-01-16	174.9000	175.1000	174.9000	175.1000	-0.540%	6	92	+22.844%
2025-01-15	172.7100	176.1000	172.7100	176.0500	+5.546%	21	89	+22.181%
2025-01-13	166.8000	166.8000	166.8000	166.8000	+0.810%	1	78	+28.957%
2025-01-02	174.9000	174.9000	165.4600	165.4600	-3.953%	3	77	+30.001%
2024-12-31	172.2700	172.2700	172.2700	172.2700	-11.679%	1	78	+24.862%
2024-12-16	195.0500	195.0500	195.0500	195.0500	-3.119%	1	79	+10.279%
2024-12-12	201.3300	201.3300	201.3300	201.3300	+12.280%	2	79	+6.840%
2024-11-26	179.3100	179.3100	179.3100	179.3100	+8.096%	1	77	+19.960%
2024-11-18	165.8500	165.8800	165.8500	165.8800	+0.139%	2	76	+29.672%
2024-11-15	165.7000	165.7000	165.6500	165.6500	-5.747%	8	75	+29.852%
2024-11-14	175.9500	175.9500	175.7000	175.7500	-1.042%	10	73	+22.390%
2024-11-13	177.4000	177.6000	177.4000	177.6000	+9.474%	4	68	+21.115%
2024-11-05	162.1000	162.2300	162.1000	162.2300	+1.871%	4	68	+32.590%
2024-11-04	158.5500	159.4500	158.5500	159.2500	-1.667%	78	66	+35.071%
2024-10-31	161.2500	161.9500	160.0000	161.9500	-9.918%	4	28	+32.819%
2024-10-28	179.7800	179.7800	179.7800	179.7800	+7.267%	1	25	+19.646%
2024-10-18	167.6000	167.6000	167.6000	167.6000	+0.359%	2	24	+28.341%
2024-10-16	167.0000	167.0000	167.0000	167.0000	+0.487%	1	23	+28.802%
2024-10-15	166.2100	166.2100	166.1900	166.1900	-2.528%	2	22	+29.430%
2024-10-09	170.5000	170.5000	170.5000	170.5000	+3.647%	1	21	+26.158%
2024-10-08	165.0000	165.0000	164.5000	164.5000	0.000%	20	20	+30.760%