Dark

MSFT20270115C320
MSFT Jan 15 2027 320.00 Call (MSFT270115C00320000)
option OPRA

EOD

Aug 3, 2026

174.95+16.339%(+24.57)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	173.7700	176.9500	169.2200	174.9500	+16.339%	25	376	0.000%
2026-07-31	147.0000	150.7700	147.0000	150.3800	+5.007%	38	396	+16.339%
2026-07-30	125.3000	146.0000	125.2000	143.2100	+59.850%	117	417	+22.163%
2026-07-29	85.4900	92.1000	85.4900	89.5900	-1.668%	14	446	+95.278%
2026-07-28	90.0000	91.2200	90.0000	91.1100	+7.213%	5	445	+92.021%
2026-07-27	84.7400	87.5000	84.7400	84.9800	+4.784%	27	448	+105.872%
2026-07-24	80.2300	81.1000	80.2300	81.1000	-6.782%	13	463	+115.721%
2026-07-22	88.1000	88.1000	85.7100	87.0000	-7.849%	27	476	+101.092%
2026-07-21	94.7900	94.7900	94.4100	94.4100	-2.074%	6	468	+85.309%
2026-07-20	91.6500	96.4100	91.6500	96.4100	+8.692%	9	472	+81.465%
2026-07-17	88.6400	88.7000	88.6400	88.7000	-10.223%	2	479	+97.238%
2026-07-16	90.4000	98.8000	90.4000	98.8000	+6.695%	5	479	+77.075%
2026-07-15	92.7500	92.7500	92.6000	92.6000	+9.005%	2	481	+88.931%
2026-07-14	82.5000	84.9500	82.4500	84.9500	-2.859%	4	483	+105.945%
2026-07-13	87.5000	87.5000	87.4500	87.4500	+4.731%	5	481	+100.057%
2026-07-10	84.2500	84.2500	83.5000	83.5000	+3.023%	22	480	+109.521%
2026-07-09	76.2200	81.0500	76.2200	81.0500	-1.579%	37	465	+115.854%
2026-07-08	82.1100	83.0900	81.2500	82.3500	-9.704%	59	477	+112.447%
2026-07-07	91.4000	92.0000	89.8700	91.2000	+6.979%	24	489	+91.831%
2026-07-06	82.6000	85.2500	82.6000	85.2500	-5.067%	19	467	+105.220%
2026-07-02	85.0300	89.8000	85.0300	89.8000	+6.147%	67	423	+94.822%
2026-07-01	80.0300	84.7500	80.0300	84.6000	+13.481%	22	423	+106.797%
2026-06-30	74.5500	74.5500	74.5500	74.5500	+3.112%	1	414	+134.675%
2026-06-29	76.4500	76.4500	71.8700	72.3000	-1.230%	7	415	+141.978%
2026-06-26	64.3700	73.9300	64.3700	73.2000	+18.198%	33	409	+139.003%
2026-06-25	64.0000	64.0000	58.3000	61.9300	-19.414%	69	406	+182.496%
2026-06-23	71.3000	76.8500	71.3000	76.8500	+9.786%	2	355	+127.651%
2026-06-22	77.0000	77.0000	70.0000	70.0000	-11.939%	34	355	+149.929%
2026-06-18	78.5000	80.6000	76.1500	79.4900	-4.229%	12	351	+120.091%
2026-06-17	84.6900	84.6900	83.0000	83.0000	-7.096%	7	351	+110.783%
2026-06-16	89.3400	89.3400	89.3400	89.3400	-7.420%	1	351	+95.825%
2026-06-15	96.0000	96.5000	96.0000	96.5000	+9.348%	2	351	+81.295%
2026-06-12	84.5900	88.2500	84.5900	88.2500	-1.087%	3	352	+98.244%
2026-06-11	88.0100	89.2200	84.7000	89.2200	-10.637%	38	350	+96.088%
2026-06-10	99.8400	99.8400	99.8400	99.8400	+0.181%	1	329	+75.230%
2026-06-09	106.3500	106.5300	99.6600	99.6600	-7.465%	6	329	+75.547%
2026-06-08	108.8000	108.8000	107.7000	107.7000	-2.419%	3	329	+62.442%
2026-06-05	116.0500	116.0500	110.3700	110.3700	-9.599%	7	329	+58.512%
2026-06-04	125.0000	125.0000	122.0900	122.0900	+1.446%	3	329	+43.296%
2026-06-03	131.1300	131.1300	120.3500	120.3500	-12.140%	16	330	+45.368%
2026-06-02	137.0000	137.0000	136.9800	136.9800	-10.435%	3	331	+27.719%
2026-06-01	157.1500	157.2000	152.8000	152.9400	+9.634%	30	331	+14.391%
2026-05-29	133.6500	139.5000	132.5500	139.5000	+16.541%	23	323	+25.412%
2026-05-28	121.2200	121.2200	119.7000	119.7000	+11.142%	16	342	+46.157%
2026-05-27	107.7000	107.7000	107.7000	107.7000	-2.798%	1	354	+62.442%
2026-05-26	110.8200	110.8200	110.8000	110.8000	-2.807%	4	353	+57.897%
2026-05-22	114.0000	114.0000	114.0000	114.0000	-0.367%	5	350	+53.465%
2026-05-20	114.4200	114.4200	114.4200	114.4200	-3.606%	60	345	+52.902%
2026-05-15	118.7000	118.7000	118.7000	118.7000	+11.455%	1	344	+47.388%
2026-05-14	106.5000	106.5000	106.5000	106.5000	+5.498%	1	345	+64.272%
2026-05-13	100.6600	101.0000	100.2100	100.9500	-2.699%	13	354	+73.304%
2026-05-12	103.3500	104.5200	103.3500	103.7500	-1.659%	3	354	+68.627%
2026-05-11	105.9900	105.9900	105.5000	105.5000	-3.767%	3	354	+65.829%
2026-05-08	111.7000	111.7000	109.4500	109.6300	-6.299%	38	358	+59.582%
2026-05-07	117.0000	117.0000	117.0000	117.0000	+10.900%	1	358	+49.530%
2026-05-05	105.6000	105.7300	104.8400	105.5000	-7.048%	5	359	+65.829%
2026-05-04	113.5000	113.5000	113.5000	113.5000	+2.004%	1	357	+54.141%
2026-05-01	110.0100	112.1300	107.9500	111.2700	+7.507%	10	357	+57.230%
2026-04-30	109.2800	109.2800	96.0000	103.5000	-13.750%	25	357	+69.034%
2026-04-29	119.9400	120.8000	119.0500	120.0000	+0.503%	6	355	+45.792%
2026-04-27	117.0000	119.4000	117.0000	119.4000	+7.374%	3	353	+46.524%
2026-04-23	114.0000	116.7000	111.2000	111.2000	-11.760%	8	354	+57.329%
2026-04-22	125.8000	126.9000	125.7200	126.0200	+3.295%	20	353	+38.827%
2026-04-21	121.7100	122.0000	121.2000	122.0000	+6.087%	8	369	+43.402%
2026-04-20	115.0000	115.0000	115.0000	115.0000	-3.003%	2	369	+52.130%
2026-04-17	120.0000	124.0000	118.5000	118.5600	+0.602%	8	371	+47.562%
2026-04-16	112.0000	117.8500	112.0000	117.8500	+7.136%	5	374	+48.451%
2026-04-15	100.0000	110.1000	100.0000	110.0000	+17.271%	10	377	+59.045%
2026-04-14	92.3000	95.0000	92.3000	93.8000	+10.613%	21	378	+86.514%
2026-04-13	84.7500	85.0000	84.4300	84.8000	+10.879%	22	371	+106.309%
2026-04-10	78.1000	78.1000	75.8000	76.4800	+0.897%	25	360	+128.753%
2026-04-09	74.5000	76.9800	74.5000	75.8000	-7.595%	12	356	+130.805%
2026-04-08	82.8000	82.8000	82.0300	82.0300	+7.089%	8	349	+113.276%
2026-04-07	75.5500	76.6000	74.7000	76.6000	-2.234%	4	353	+128.394%
2026-04-06	77.1500	78.3500	77.1500	78.3500	-0.318%	8	351	+123.293%
2026-04-02	76.0000	78.6000	76.0000	78.6000	+3.353%	3	356	+122.583%
2026-04-01	77.1400	78.5000	76.0500	76.0500	-1.323%	14	356	+130.046%
2026-03-31	75.0000	78.2000	73.1500	77.0700	+10.892%	10	346	+127.001%
2026-03-30	72.0000	72.0000	69.5000	69.5000	+0.827%	3	344	+151.727%
2026-03-27	71.1800	71.1800	68.8100	68.9300	-7.724%	18	343	+153.808%
2026-03-26	80.0600	80.0600	74.7000	74.7000	-3.613%	20	333	+134.203%
2026-03-25	79.5000	79.5100	77.5000	77.5000	-3.727%	35	335	+125.742%
2026-03-24	82.5000	82.5000	78.9000	80.5000	-7.736%	36	320	+117.329%
2026-03-23	90.0000	90.0000	87.2000	87.2500	-0.717%	25	288	+100.516%
2026-03-20	88.1300	90.0000	87.8200	87.8800	-4.995%	8	287	+99.078%
2026-03-19	92.3500	92.5000	91.3500	92.5000	-3.091%	7	286	+89.135%
2026-03-18	97.0000	97.0000	95.4500	95.4500	-5.025%	6	282	+83.290%
2026-03-17	103.0000	103.0000	100.5000	100.5000	-1.471%	2	284	+74.080%
2026-03-16	99.3700	102.0000	98.3000	102.0000	+3.082%	8	282	+71.520%
2026-03-13	101.1200	101.1200	98.9500	98.9500	-6.474%	7	285	+76.806%
2026-03-12	107.0500	107.0500	105.8000	105.8000	-0.160%	9	284	+65.359%
2026-03-11	109.2500	109.2500	105.9700	105.9700	-1.055%	5	279	+65.094%
2026-03-10	110.6000	110.6000	106.0000	107.1000	-0.465%	13	279	+63.352%
2026-03-09	108.1500	108.1500	107.6000	107.6000	-3.757%	2	270	+62.593%
2026-03-06	113.7100	113.7100	111.8000	111.8000	+0.224%	8	275	+56.485%
2026-03-05	111.5500	111.5500	111.5500	111.5500	+1.409%	1	278	+56.835%
2026-03-04	107.8000	110.2500	107.8000	110.0000	+1.927%	7	277	+59.045%
2026-03-03	100.6700	107.9200	100.6700	107.9200	+4.523%	10	279	+62.111%
2026-03-02	98.2200	103.6000	98.2200	103.2500	+5.443%	7	281	+69.443%
2026-02-27	97.6500	101.1000	97.4200	97.9200	-6.520%	17	285	+78.666%
2026-02-26	106.9000	106.9000	104.0000	104.7500	+1.581%	6	276	+67.017%
2026-02-25	96.8500	103.1200	96.8500	103.1200	+10.407%	28	280	+69.657%
2026-02-24	93.5000	93.5000	91.4200	93.4000	+4.673%	31	280	+87.313%
2026-02-23	95.0000	95.0000	89.2300	89.2300	-10.591%	17	290	+96.066%
2026-02-20	100.7100	101.1500	99.8000	99.8000	-2.157%	25	278	+75.301%
2026-02-19	105.7700	105.7700	100.8000	102.0000	-0.244%	22	255	+71.520%
2026-02-18	102.3500	102.7500	101.0100	102.2500	+2.919%	14	245	+71.100%
2026-02-17	101.5300	101.5300	98.2000	99.3500	-3.796%	35	234	+76.095%
2026-02-13	102.0000	105.9600	101.2000	103.2700	-0.184%	7	216	+69.410%
2026-02-12	105.0500	105.0500	103.0000	103.4600	-1.934%	4	216	+69.099%
2026-02-11	106.0200	106.4000	105.5000	105.5000	-7.391%	3	214	+65.829%
2026-02-10	121.5200	122.0500	113.8500	113.9200	-0.533%	19	212	+53.573%
2026-02-09	107.2000	114.5300	107.2000	114.5300	+10.657%	15	201	+52.755%
2026-02-06	100.0000	104.2000	98.5000	103.5000	+5.505%	33	195	+69.034%
2026-02-05	104.5000	106.1200	98.1000	98.1000	-14.696%	23	168	+78.338%
2026-02-04	109.9000	115.0000	109.9000	115.0000	+1.950%	7	159	+52.130%
2026-02-03	114.0000	114.0000	112.8000	112.8000	-8.738%	6	156	+55.098%
2026-02-02	123.5900	123.6000	123.5900	123.6000	-1.967%	11	150	+41.545%
2026-01-30	131.5000	133.4200	125.9000	126.0800	-1.423%	7	150	+38.761%
2026-01-29	129.9500	132.5300	121.7000	127.9000	-26.872%	29	148	+36.787%
2026-01-27	174.9000	174.9000	174.9000	174.9000	+8.163%	1	126	+0.029%
2026-01-26	161.2200	161.7000	161.2200	161.7000	+0.435%	2	126	+8.194%
2026-01-23	161.0000	161.0000	161.0000	161.0000	+12.422%	2	126	+8.665%
2026-01-22	143.2100	143.2100	143.2100	143.2100	+2.659%	1	126	+22.163%
2026-01-21	138.3000	139.5000	138.3000	139.5000	-11.770%	2	125	+25.412%
2026-01-16	156.0700	158.1100	156.0700	158.1100	+3.091%	5	124	+10.651%
2026-01-15	154.3900	154.3900	153.3700	153.3700	-3.389%	2	124	+14.071%
2026-01-14	158.3100	158.7500	158.3100	158.7500	-3.337%	2	124	+10.205%
2026-01-13	163.8500	164.2300	163.8500	164.2300	-6.235%	3	123	+6.527%
2026-01-12	175.1500	175.1500	175.1500	175.1500	+1.501%	3	124	-0.114%
2026-01-08	172.5600	172.5600	172.5600	172.5600	+0.151%	1	124	+1.385%
2026-01-06	172.5600	172.5600	172.3000	172.3000	+0.884%	6	124	+1.538%
2026-01-02	170.7900	170.7900	170.7900	170.7900	-6.087%	45	118	+2.436%
2025-12-29	181.8600	181.8600	181.8600	181.8600	-1.104%	1	90	-3.800%
2025-12-24	183.8900	183.8900	183.8900	183.8900	+0.734%	1	90	-4.862%
2025-12-22	182.5500	182.5500	182.5500	182.5500	+4.902%	1	90	-4.163%
2025-12-17	174.0200	174.0200	174.0200	174.0200	+1.576%	7	90	+0.534%
2025-12-16	171.3200	171.3200	171.3200	171.3200	-0.684%	20	83	+2.119%
2025-12-15	172.5000	172.5000	172.5000	172.5000	-3.953%	2	64	+1.420%
2025-12-11	179.6000	179.6000	179.6000	179.6000	+1.354%	1	66	-2.589%
2025-12-10	178.5000	178.5000	177.2000	177.2000	-5.745%	2	66	-1.270%
2025-12-08	186.7000	188.0000	186.7000	188.0000	+4.323%	2	66	-6.941%
2025-12-03	176.0000	181.3000	174.5000	180.2100	-0.765%	9	67	-2.919%
2025-11-26	181.6000	181.6000	181.6000	181.6000	+3.712%	4	68	-3.662%
2025-11-21	175.1000	175.1000	175.1000	175.1000	-2.506%	4	68	-0.086%
2025-11-20	184.5000	184.5000	179.6000	179.6000	-7.423%	2	67	-2.589%
2025-11-18	192.3000	194.0000	188.0000	194.0000	-4.103%	7	68	-9.820%
2025-11-13	201.7800	202.3000	201.1000	202.3000	-0.212%	3	70	-13.520%
2025-11-12	202.7300	202.7300	202.7300	202.7300	-0.899%	1	71	-13.703%
2025-11-10	204.5700	204.5700	204.5700	204.5700	-1.445%	3	72	-14.479%
2025-11-05	207.2900	207.5700	207.2900	207.5700	-6.077%	2	69	-15.715%
2025-11-03	221.0000	221.0000	221.0000	221.0000	+2.055%	1	68	-20.837%
2025-10-31	214.0000	216.5500	213.5600	216.5500	+2.601%	27	68	-19.210%
2025-10-13	211.0600	211.0600	211.0600	211.0600	+7.137%	1	92	-17.109%
2025-09-08	197.0000	197.0000	197.0000	197.0000	+1.546%	1	92	-11.193%
2025-09-05	195.4000	195.4000	193.6000	194.0000	-14.235%	3	92	-9.820%
2025-08-06	226.2000	226.2000	226.2000	226.2000	+6.132%	1	91	-22.657%
2025-07-17	213.2300	213.2300	213.1300	213.1300	+3.662%	11	93	-17.914%
2025-07-16	205.6000	205.6000	205.6000	205.6000	+3.812%	1	87	-14.908%
2025-07-08	198.0500	198.0500	198.0500	198.0500	-0.727%	2	88	-11.664%
2025-07-07	199.5000	199.5000	199.5000	199.5000	+0.251%	5	90	-12.306%
2025-06-27	199.0000	199.0000	199.0000	199.0000	+7.504%	1	95	-12.085%
2025-06-12	181.0000	185.1100	181.0000	185.1100	+3.761%	3	96	-5.489%
2025-06-11	178.4000	178.4000	178.4000	178.4000	-0.213%	1	97	-1.934%
2025-06-09	178.7800	178.7800	178.7800	178.7800	+7.479%	1	98	-2.142%
2025-05-27	166.3400	166.3400	166.3400	166.3400	+2.616%	1	98	+5.176%
2025-05-16	160.1000	162.1000	160.1000	162.1000	+4.144%	4	97	+7.927%
2025-05-12	153.2100	155.6500	153.2100	155.6500	+10.156%	3	96	+12.400%
2025-05-01	141.0200	144.2500	141.0200	141.3000	+25.199%	6	96	+23.815%
2025-04-30	106.7500	112.8600	106.7500	112.8600	+8.000%	3	99	+55.015%
2025-04-24	104.5000	104.5000	104.5000	104.5000	+6.415%	1	100	+67.416%
2025-04-23	98.2000	98.2000	98.2000	98.2000	-9.074%	1	100	+78.157%
2025-04-15	108.0000	108.0000	108.0000	108.0000	-3.096%	1	99	+61.991%
2025-04-14	111.4500	111.4500	111.4500	111.4500	+29.533%	1	98	+56.976%
2025-04-07	86.0400	86.0400	86.0400	86.0400	-4.016%	1	98	+103.336%
2025-04-04	90.6600	90.6600	89.6400	89.6400	-7.578%	6	97	+95.170%
2025-04-03	96.9900	96.9900	96.9900	96.9900	-9.566%	2	97	+80.379%
2025-03-19	106.9000	107.5000	106.8000	107.2500	+5.874%	30	97	+63.124%
2025-03-13	101.3000	101.3000	101.3000	101.3000	-3.661%	1	84	+72.705%
2025-03-11	105.1500	105.1500	105.1500	105.1500	+1.496%	1	84	+66.381%
2025-03-10	105.8600	105.8600	103.6000	103.6000	-8.156%	2	85	+68.871%
2025-03-06	112.8000	112.8000	112.8000	112.8000	-5.329%	1	85	+55.098%
2025-03-05	113.9700	119.1500	113.9700	119.1500	+5.043%	5	85	+46.832%
2025-03-03	113.4300	113.4300	113.4300	113.4300	+4.064%	5	84	+54.236%
2025-02-28	109.0000	109.0000	109.0000	109.0000	-10.524%	2	83	+60.505%
2025-02-26	114.6100	121.8200	114.6100	121.8200	+3.986%	3	84	+43.614%
2025-02-25	119.8500	119.8500	117.1500	117.1500	-7.171%	3	84	+49.338%
2025-02-18	126.2000	126.2000	126.2000	126.2000	-0.630%	1	85	+38.629%
2025-02-07	127.0000	127.0000	127.0000	127.0000	-4.331%	2	84	+37.756%
2025-02-06	132.7500	132.7500	132.7500	132.7500	+2.194%	1	84	+31.789%
2025-02-05	129.6000	129.9000	129.6000	129.9000	+0.698%	3	83	+34.681%
2025-02-04	129.0000	129.0000	129.0000	129.0000	+0.319%	1	80	+35.620%
2025-02-03	128.5900	128.5900	128.5900	128.5900	-2.473%	2	81	+36.053%
2025-01-30	137.5000	137.5000	131.0000	131.8500	-18.551%	5	82	+32.689%
2025-01-28	161.8800	161.8800	161.8800	161.8800	+11.873%	2	82	+8.074%
2025-01-27	145.0000	145.0000	144.7000	144.7000	-7.569%	2	82	+20.905%
2025-01-24	156.5500	156.5500	156.5500	156.5500	+7.966%	2	82	+11.753%
2025-01-21	145.0500	145.0500	145.0000	145.0000	+1.102%	2	80	+20.655%
2025-01-16	143.4200	143.4200	143.4200	143.4200	+2.122%	2	80	+21.984%
2025-01-10	140.4400	140.4400	140.4400	140.4400	-7.239%	4	79	+24.573%
2025-01-06	151.3500	151.4000	151.3500	151.4000	+10.005%	2	80	+15.555%
2025-01-02	137.6300	137.6300	137.6300	137.6300	-1.693%	1	80	+27.116%
2024-12-31	140.0000	140.0000	140.0000	140.0000	-4.110%	2	80	+24.964%
2024-12-27	146.0000	146.0000	146.0000	146.0000	-6.500%	2	80	+19.829%
2024-12-24	156.1500	156.1500	156.1500	156.1500	+1.726%	20	81	+12.040%
2024-12-23	153.5000	153.5000	153.5000	153.5000	-6.862%	20	81	+13.974%
2024-12-16	164.8100	164.8100	164.8100	164.8100	+1.703%	2	60	+6.153%
2024-12-09	162.9000	162.9000	162.0000	162.0500	+4.548%	8	60	+7.961%
2024-12-04	154.0000	155.0000	154.0000	155.0000	+5.976%	21	59	+12.871%
2024-11-26	146.2600	146.2600	146.2600	146.2600	+5.496%	1	79	+19.616%
2024-11-25	138.6400	138.6400	138.6400	138.6400	+3.889%	1	79	+26.190%
2024-11-22	133.4500	133.4500	133.4500	133.4500	-0.373%	6	78	+31.098%
2024-11-21	133.9500	133.9500	133.9500	133.9500	-0.778%	2	75	+30.608%
2024-11-20	135.0000	135.0000	135.0000	135.0000	-0.917%	1	75	+29.593%
2024-11-18	138.2800	138.2800	136.2100	136.2500	-2.049%	9	74	+28.404%
2024-11-12	139.1000	139.1000	139.1000	139.1000	+1.164%	1	68	+25.773%
2024-11-11	143.0000	143.0000	137.5000	137.5000	-4.215%	52	69	+27.236%
2024-11-07	141.9000	143.5500	141.9000	143.5500	+10.076%	4	20	+21.874%
2024-11-04	130.4100	130.4100	130.4100	130.4100	-1.644%	1	20	+34.154%
2024-10-31	130.0000	132.5900	129.9500	132.5900	-12.568%	7	20	+31.948%
2024-10-30	151.6500	151.6500	151.6500	151.6500	+1.806%	2	19	+15.364%
2024-10-25	149.1800	149.1800	148.9600	148.9600	+1.106%	20	19	+17.448%
2024-10-23	147.3300	147.3300	147.3300	147.3300	-0.115%	1	9	+18.747%
2024-10-22	147.5000	147.5000	147.5000	147.5000	+7.956%	3	9	+18.610%
2024-10-21	136.6300	136.6300	136.6300	136.6300	-3.592%	1	6	+28.047%
2024-10-15	142.6500	142.6500	141.6700	141.7200	+5.911%	3	5	+23.448%
2024-10-07	133.8100	133.8100	133.8100	133.8100	-3.858%	1	3	+30.745%
2024-10-04	139.1800	139.1800	139.1800	139.1800	-6.314%	2	3	+25.701%
2024-09-25	148.5600	148.5600	148.5600	148.5600	0.000%	2	2	+17.764%