Dark

MSFT20270115C310
MSFT Jan 15 2027 310.00 Call (MSFT270115C00310000)
option OPRA

EOD

Aug 3, 2026

186.75+23.675%(+35.75)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	178.5000	186.7500	178.3500	186.7500	+23.675%	20	600	0.000%
2026-07-31	156.0000	156.8000	151.0000	151.0000	-1.507%	13	608	+23.675%
2026-07-30	138.0100	153.9200	138.0100	153.3100	+55.408%	39	609	+21.812%
2026-07-29	96.8500	101.4000	96.8500	98.6500	-0.354%	22	617	+89.306%
2026-07-28	99.0000	99.0000	99.0000	99.0000	+3.948%	5	630	+88.636%
2026-07-27	95.2400	95.2400	95.2400	95.2400	+7.288%	1	630	+96.084%
2026-07-24	90.0000	90.0000	88.7700	88.7700	-4.548%	3	631	+110.375%
2026-07-23	93.0000	93.0000	93.0000	93.0000	-9.621%	1	633	+100.806%
2026-07-21	102.9000	102.9000	102.9000	102.9000	-0.781%	1	634	+81.487%
2026-07-20	105.1000	105.1000	103.7100	103.7100	-2.160%	12	634	+80.069%
2026-07-16	106.7600	107.7000	106.0000	106.0000	+3.637%	5	624	+76.179%
2026-07-15	102.2800	102.2800	102.2800	102.2800	+10.216%	1	626	+82.587%
2026-07-14	92.8000	92.8000	92.8000	92.8000	+3.226%	1	627	+101.239%
2026-07-08	88.7500	89.9000	88.7500	89.9000	-3.229%	3	626	+107.731%
2026-07-06	88.8000	92.9000	88.8000	92.9000	-2.977%	2	627	+101.023%
2026-07-02	95.2500	95.7500	95.0000	95.7500	+4.008%	15	639	+95.039%
2026-07-01	93.0000	94.5000	92.0000	92.0600	+13.654%	28	639	+102.857%
2026-06-30	80.7700	81.0000	80.7700	81.0000	+2.988%	2	636	+130.556%
2026-06-29	79.4500	79.4500	78.6500	78.6500	-1.255%	2	636	+137.444%
2026-06-26	72.8000	79.7000	72.8000	79.6500	+23.853%	29	634	+134.463%
2026-06-25	71.9700	71.9700	64.3100	64.3100	-19.963%	194	609	+190.390%
2026-06-24	82.0000	82.5000	80.3500	80.3500	-1.713%	16	455	+132.421%
2026-06-23	81.8000	81.8000	81.7500	81.7500	+3.678%	2	460	+128.440%
2026-06-22	81.0000	81.0000	78.8500	78.8500	-9.086%	4	459	+136.842%
2026-06-17	92.0000	92.0000	86.7300	86.7300	-11.860%	10	456	+115.323%
2026-06-16	97.3000	98.4000	97.3000	98.4000	-4.466%	3	456	+89.787%
2026-06-15	103.0000	103.0000	103.0000	103.0000	+8.421%	1	454	+81.311%
2026-06-11	95.0000	95.0000	92.1100	95.0000	-11.165%	4	454	+96.579%
2026-06-10	105.5000	106.9400	105.5000	106.9400	+2.100%	2	451	+74.631%
2026-06-09	104.7400	104.7400	104.7400	104.7400	-9.994%	1	451	+78.299%
2026-06-08	116.3700	116.3700	116.3700	116.3700	-5.221%	1	452	+60.480%
2026-06-05	122.7800	122.7800	122.7800	122.7800	-4.748%	1	451	+52.101%
2026-06-04	128.6300	128.9000	128.6300	128.9000	+1.897%	8	451	+44.880%
2026-06-03	126.5000	126.5000	126.5000	126.5000	-13.148%	3	455	+47.628%
2026-06-02	147.5000	147.5000	145.5500	145.6500	-10.286%	5	458	+28.218%
2026-06-01	164.8000	164.8000	161.5000	162.3500	+12.345%	24	456	+15.029%
2026-05-29	141.2000	144.5100	141.2000	144.5100	+21.703%	82	462	+29.230%
2026-05-26	120.5300	120.5300	118.4600	118.7400	-5.650%	7	485	+57.276%
2026-05-22	125.8500	125.8500	125.8500	125.8500	+3.046%	1	486	+48.391%
2026-05-20	122.1300	122.1300	122.1300	122.1300	-3.683%	1	485	+52.911%
2026-05-19	126.8000	126.8000	126.8000	126.8000	-1.933%	1	486	+47.279%
2026-05-15	124.2000	129.3000	124.2000	129.3000	+17.610%	6	486	+44.432%
2026-05-13	109.9400	109.9400	109.9400	109.9400	-2.215%	1	487	+69.865%
2026-05-12	116.0000	116.0000	112.0000	112.4300	-2.717%	3	487	+66.103%
2026-05-11	113.5500	115.5700	113.0000	115.5700	-9.257%	8	487	+61.590%
2026-05-07	126.0000	127.3600	126.0000	127.3600	+10.700%	3	490	+46.632%
2026-05-06	115.0500	115.0500	115.0500	115.0500	+0.965%	1	490	+62.321%
2026-05-05	114.4000	114.4000	113.9500	113.9500	-3.555%	5	490	+63.888%
2026-05-04	121.7500	121.7500	118.1500	118.1500	+11.462%	4	488	+58.062%
2026-04-30	115.2600	117.0000	106.0000	106.0000	-17.413%	20	487	+76.179%
2026-04-29	130.0000	130.0000	128.3500	128.3500	-0.542%	6	484	+45.501%
2026-04-27	127.8500	129.0500	125.9700	129.0500	+3.989%	5	484	+44.711%
2026-04-24	124.3100	124.3100	124.1000	124.1000	-1.116%	8	481	+50.483%
2026-04-23	126.5000	126.5000	125.5000	125.5000	-6.343%	6	489	+48.805%
2026-04-22	134.0000	134.0000	134.0000	134.0000	+2.446%	6	489	+39.366%
2026-04-21	130.2000	130.8000	130.2000	130.8000	+6.732%	2	492	+42.775%
2026-04-20	122.7000	123.7700	121.5500	122.5500	-3.176%	6	492	+52.387%
2026-04-17	131.0000	131.0000	126.5700	126.5700	+2.073%	12	492	+47.547%
2026-04-16	123.8800	124.0000	120.9100	124.0000	+3.748%	8	503	+50.605%
2026-04-15	108.4000	119.8600	108.4000	119.5200	+17.951%	13	504	+56.250%
2026-04-14	102.2500	102.2500	101.2300	101.3300	+7.024%	8	510	+84.299%
2026-04-13	88.7000	94.6800	88.7000	94.6800	+13.484%	9	507	+97.243%
2026-04-10	83.4300	83.4300	83.4300	83.4300	-0.501%	5	510	+123.840%
2026-04-09	81.5500	83.8500	80.4200	83.8500	-0.357%	5	510	+122.719%
2026-04-08	87.9500	87.9500	84.1500	84.1500	-0.626%	4	508	+121.925%
2026-04-06	84.5000	84.6800	84.1400	84.6800	-0.142%	15	508	+120.536%
2026-04-02	80.4400	84.8000	80.4400	84.8000	+2.230%	4	505	+120.224%
2026-04-01	84.0000	85.7500	81.5000	82.9500	-2.297%	11	505	+125.136%
2026-03-31	79.9800	84.9000	79.9800	84.9000	+10.590%	4	496	+119.965%
2026-03-30	76.7000	77.7300	76.7000	76.7700	+2.360%	3	497	+143.259%
2026-03-27	76.5600	76.5900	75.0000	75.0000	-9.069%	10	496	+149.000%
2026-03-26	85.5700	86.6500	82.4800	82.4800	-3.067%	16	489	+126.419%
2026-03-25	85.0900	85.0900	85.0900	85.0900	-2.754%	1	474	+119.473%
2026-03-24	87.3000	87.5500	86.0000	87.5000	-7.749%	34	474	+113.429%
2026-03-23	97.8100	97.9000	94.8500	94.8500	+0.053%	47	466	+96.890%
2026-03-20	95.5800	97.4100	94.8000	94.8000	-4.962%	8	422	+96.994%
2026-03-19	100.0000	101.5000	99.7500	99.7500	-4.891%	6	419	+87.218%
2026-03-18	104.8800	104.8800	104.8800	104.8800	-3.024%	1	416	+78.061%
2026-03-17	109.0600	109.0600	108.1500	108.1500	-1.007%	82	416	+72.677%
2026-03-16	109.2500	109.2500	109.2500	109.2500	+2.151%	2	336	+70.938%
2026-03-13	106.9500	106.9500	106.9500	106.9500	-5.479%	1	338	+74.614%
2026-03-11	113.5500	113.6500	113.1500	113.1500	-1.041%	4	338	+65.046%
2026-03-10	114.3400	114.3400	114.3400	114.3400	-4.518%	1	339	+63.329%
2026-03-09	116.8000	119.7500	116.8000	119.7500	-0.416%	5	339	+55.950%
2026-03-05	119.0000	120.2500	117.7000	120.2500	+3.664%	4	342	+55.301%
2026-03-04	116.0000	116.0000	116.0000	116.0000	+0.043%	1	342	+60.991%
2026-03-03	115.9100	115.9500	115.9100	115.9500	+6.376%	2	343	+61.061%
2026-03-02	105.4500	109.0000	105.4500	109.0000	-6.034%	3	344	+71.330%
2026-02-26	116.0000	116.5000	116.0000	116.0000	+4.599%	5	345	+60.991%
2026-02-25	107.9500	111.3000	107.9500	110.9000	+9.520%	12	346	+68.395%
2026-02-24	99.0000	101.2600	99.0000	101.2600	+3.327%	4	346	+84.426%
2026-02-23	100.8000	101.1000	96.9500	98.0000	-10.009%	14	344	+90.561%
2026-02-20	108.9000	108.9000	108.9000	108.9000	-1.180%	1	333	+71.488%
2026-02-18	110.6000	110.6000	110.2000	110.2000	+1.473%	4	332	+69.465%
2026-02-17	107.1000	108.6000	106.7500	108.6000	-4.862%	12	331	+71.961%
2026-02-13	114.1500	114.1500	114.1500	114.1500	-0.532%	1	324	+63.601%
2026-02-12	111.2000	114.7600	109.2800	114.7600	+1.021%	4	324	+62.731%
2026-02-11	114.2000	114.2700	113.6000	113.6000	-12.149%	7	324	+64.393%
2026-02-10	129.7700	129.7700	129.3100	129.3100	+5.948%	2	319	+44.420%
2026-02-09	120.6600	122.0500	120.6600	122.0500	+10.864%	4	320	+53.011%
2026-02-06	109.9500	110.8000	106.1700	110.0900	+4.848%	30	319	+69.634%
2026-02-05	110.0000	114.0400	105.0000	105.0000	-16.000%	106	301	+77.857%
2026-02-04	122.7800	125.0000	122.3500	125.0000	+5.396%	6	195	+49.400%
2026-02-03	129.9000	129.9000	118.5600	118.6000	-9.293%	4	189	+57.462%
2026-02-02	131.5700	131.8300	130.7500	130.7500	-3.584%	58	186	+42.830%
2026-01-30	142.5100	142.5100	134.4500	135.6100	-0.906%	9	144	+37.711%
2026-01-29	141.0000	141.0000	131.9000	136.8500	-9.190%	17	141	+36.463%
2026-01-21	156.2000	156.2000	150.7000	150.7000	-5.339%	31	126	+23.922%
2026-01-20	159.3000	159.3000	159.2000	159.2000	-4.056%	3	126	+17.305%
2026-01-16	165.9300	165.9300	165.9300	165.9300	+1.109%	3	126	+12.547%
2026-01-15	164.1100	164.1100	164.1100	164.1100	-4.781%	3	126	+13.796%
2026-01-13	172.3500	172.3500	172.3500	172.3500	-6.122%	2	124	+8.355%
2026-01-12	183.5900	183.5900	183.5900	183.5900	+3.373%	1	122	+1.721%
2026-01-02	177.6000	177.6000	177.6000	177.6000	-5.762%	1	121	+5.152%
2025-12-19	188.4600	188.4600	188.4600	188.4600	+4.694%	4	122	-0.907%
2025-12-16	180.0100	180.0100	180.0100	180.0100	-27.852%	3	122	+3.744%
2025-10-28	249.5000	249.5000	249.5000	249.5000	+12.636%	1	122	-25.150%
2025-09-30	221.5100	221.5100	221.5100	221.5100	+7.555%	1	122	-15.692%
2025-09-09	205.9500	205.9500	205.9500	205.9500	+0.586%	1	123	-9.323%
2025-09-08	204.7500	204.8000	204.7500	204.7500	-10.186%	20	122	-8.791%
2025-08-11	228.0400	228.0400	227.9700	227.9700	-2.364%	20	122	-18.081%
2025-08-06	233.4900	233.4900	233.4900	233.4900	-4.245%	2	102	-20.018%
2025-07-31	243.8400	243.8400	243.8400	243.8400	+15.073%	5	102	-23.413%
2025-07-23	211.9000	211.9000	211.9000	211.9000	-3.224%	1	97	-11.869%
2025-07-21	218.9600	218.9600	218.9600	218.9600	+26.289%	1	98	-14.710%
2025-05-30	174.0500	174.0500	173.3800	173.3800	+0.773%	40	99	+7.711%
2025-05-20	172.0500	172.0500	172.0500	172.0500	+1.534%	1	89	+8.544%
2025-05-14	168.7500	169.4500	168.7500	169.4500	+2.325%	2	89	+10.210%
2025-05-13	165.6000	165.6000	165.6000	165.6000	+2.857%	1	88	+12.772%
2025-05-12	161.0000	161.0000	161.0000	161.0000	+3.871%	1	87	+15.994%
2025-05-06	155.0000	155.0000	155.0000	155.0000	+0.820%	1	87	+20.484%
2025-05-01	149.1500	153.7400	149.1500	153.7400	+34.060%	2	88	+21.471%
2025-04-30	114.7300	114.7300	114.6800	114.6800	+2.119%	2	90	+62.844%
2025-04-25	112.3000	112.3000	112.3000	112.3000	+20.030%	20	91	+66.296%
2025-04-21	93.5000	93.5600	93.5000	93.5600	-21.936%	2	91	+99.605%
2025-04-14	119.8500	119.8500	119.8500	119.8500	+9.803%	1	89	+55.820%
2025-04-10	104.3000	109.1500	104.1500	109.1500	+14.305%	5	89	+71.095%
2025-04-04	95.4900	95.4900	95.4900	95.4900	-15.496%	2	89	+95.570%
2025-03-19	114.1500	114.2000	113.0000	113.0000	-2.249%	22	89	+65.265%
2025-03-14	115.4900	115.6200	115.4700	115.6000	+5.043%	28	87	+61.548%
2025-03-11	110.0500	110.0500	110.0500	110.0500	-7.279%	1	82	+69.696%
2025-03-05	118.6900	118.6900	118.6900	118.6900	+3.823%	1	83	+57.343%
2025-03-04	114.3200	114.3200	114.3200	114.3200	-6.295%	1	83	+63.357%
2025-02-28	122.0000	122.0000	122.0000	122.0000	-2.087%	2	82	+53.074%
2025-02-25	124.3700	124.6000	124.3700	124.6000	-4.352%	2	83	+49.880%
2025-02-24	130.2700	130.2700	130.2700	130.2700	-3.803%	2	82	+43.356%
2025-02-13	135.4200	135.4200	135.4200	135.4200	+0.609%	3	82	+37.904%
2025-02-11	134.7500	134.7500	134.6000	134.6000	-1.716%	2	84	+38.744%
2025-02-10	137.0500	137.0500	136.9500	136.9500	-1.602%	2	85	+36.364%
2025-02-03	139.3400	139.3400	139.1800	139.1800	-17.893%	11	86	+34.179%
2025-01-28	169.5100	169.5100	169.5100	169.5100	+16.903%	2	77	+10.170%
2025-01-02	145.0000	145.0000	145.0000	145.0000	-2.409%	1	77	+28.793%
2024-12-31	148.5800	148.5800	148.5800	148.5800	-8.335%	1	75	+25.690%
2024-12-23	162.0900	162.0900	162.0900	162.0900	-3.518%	2	75	+15.214%
2024-12-20	168.0000	168.0000	168.0000	168.0000	+1.818%	20	73	+11.161%
2024-12-19	165.0000	165.0000	165.0000	165.0000	-4.070%	20	73	+13.182%
2024-12-16	172.0000	172.0000	172.0000	172.0000	+5.057%	4	53	+8.576%
2024-12-04	163.7200	163.7200	163.7200	163.7200	+5.388%	1	53	+14.067%
2024-12-03	155.2600	155.3500	155.2000	155.3500	+2.881%	4	52	+20.212%
2024-11-27	151.0000	151.0000	151.0000	151.0000	-2.348%	1	52	+23.675%
2024-11-26	152.5600	155.0800	152.5600	154.6300	+8.315%	14	52	+20.772%
2024-11-25	142.7600	142.7600	142.7600	142.7600	-0.098%	12	54	+30.814%
2024-11-18	143.4500	143.5000	142.8500	142.9000	-5.987%	68	42	+30.686%
2024-11-14	152.0000	152.0000	152.0000	152.0000	+11.233%	1	8	+22.862%
2024-11-04	137.9200	137.9200	136.5500	136.6500	-1.853%	7	8	+36.663%
2024-10-31	139.2300	139.2300	139.2300	139.2300	-3.467%	2	5	+34.131%
2024-10-07	144.2300	144.2300	144.2300	144.2300	-0.531%	1	3	+29.481%
2024-10-02	146.0000	146.0000	145.0000	145.0000	-5.985%	2	2	+28.793%
2024-09-24	154.2300	154.2300	154.2300	154.2300	0.000%	1	1	+21.085%