Dark

MSFT20270115C420
MSFT Jan 15 2027 420.00 Call (MSFT270115C00420000)
option OPRA

EOD

Jul 2, 2025

114.78-0.529%(-0.61)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-02	114.00	114.78	114.00	114.78	-0.529%	6	724	0.000%
2025-07-01	116.22	116.50	115.39	115.39	-4.399%	13	723	-0.529%
2025-06-30	118.70	120.70	118.70	120.70	+0.124%	9	734	-4.905%
2025-06-27	120.40	121.00	120.20	120.55	-0.823%	17	734	-4.786%
2025-06-26	121.45	121.55	121.45	121.55	+4.201%	9	742	-5.570%
2025-06-25	118.55	118.60	115.50	116.65	+0.043%	25	734	-1.603%
2025-06-24	115.60	116.60	115.60	116.60	+2.822%	14	738	-1.561%
2025-06-23	104.72	113.40	104.72	113.40	+6.429%	259	749	+1.217%
2025-06-20	109.00	109.00	106.55	106.55	-2.738%	160	861	+7.724%
2025-06-18	105.30	109.55	105.30	109.55	+0.275%	51	984	+4.774%
2025-06-16	107.95	109.25	107.95	109.25	+2.872%	7	984	+5.062%
2025-06-13	107.78	107.78	106.20	106.20	-2.300%	32	979	+8.079%
2025-06-12	105.50	109.14	105.50	108.70	+5.024%	11	995	+5.593%
2025-06-11	101.86	105.00	101.86	103.50	+4.863%	13	997	+10.899%
2025-06-10	98.70	98.70	98.70	98.70	-3.904%	1	997	+16.292%
2025-06-09	102.71	102.71	102.71	102.71	-0.523%	1	998	+11.752%
2025-06-06	102.40	104.31	102.18	103.25	+2.532%	74	997	+11.167%
2025-06-05	100.00	100.70	99.95	100.70	+2.556%	6	999	+13.982%
2025-06-04	98.19	98.19	98.19	98.19	+1.019%	1	1,003	+16.896%
2025-06-03	97.11	97.20	97.11	97.20	+0.882%	4	1,003	+18.086%
2025-06-02	96.35	96.35	96.35	96.35	+3.070%	1	1,005	+19.128%
2025-05-30	93.00	93.48	93.00	93.48	-1.579%	6	1,006	+22.786%
2025-05-29	94.39	94.98	94.39	94.98	+0.497%	2	1,009	+20.846%
2025-05-28	97.25	97.25	94.51	94.51	+0.085%	23	1,009	+21.447%
2025-05-27	94.66	94.66	94.30	94.43	+4.493%	22	1,009	+21.550%
2025-05-23	90.00	90.37	90.00	90.37	-3.348%	4	1,020	+27.011%
2025-05-20	92.85	93.50	92.85	93.50	-1.579%	101	1,020	+22.759%
2025-05-19	93.52	95.00	93.52	95.00	+4.499%	6	1,120	+20.821%
2025-05-16	87.98	90.91	87.98	90.91	-0.840%	12	1,123	+26.257%
2025-05-15	92.50	93.25	91.68	91.68	+2.436%	5	1,125	+25.196%
2025-05-14	89.57	91.01	89.00	89.50	+1.359%	17	1,126	+28.246%
2025-05-13	88.07	88.50	87.20	88.30	+2.377%	22	1,131	+29.989%
2025-05-12	84.00	86.69	84.00	86.25	+5.234%	10	1,131	+33.078%
2025-05-09	80.23	81.96	80.23	81.96	-3.735%	10	1,133	+40.044%
2025-05-08	83.00	85.14	83.00	85.14	+5.843%	6	1,134	+34.813%
2025-05-06	77.69	80.60	77.69	80.44	-1.542%	3	1,137	+42.690%
2025-05-05	76.66	82.00	76.66	81.70	+1.959%	12	1,138	+40.490%
2025-05-02	80.00	81.75	79.15	80.13	+12.621%	138	1,149	+43.242%
2025-05-01	79.62	79.62	71.15	71.15	+33.290%	148	1,182	+61.321%
2025-04-30	49.45	53.38	49.45	53.38	+2.792%	7	1,282	+115.024%
2025-04-29	51.85	51.93	51.50	51.93	+2.325%	5	1,288	+121.028%
2025-04-28	49.70	50.75	49.70	50.75	-0.490%	55	1,288	+126.167%
2025-04-25	49.00	51.00	48.55	51.00	+7.368%	16	1,239	+125.059%
2025-04-24	44.57	47.50	44.57	47.50	+11.372%	9	1,237	+141.642%
2025-04-23	43.80	43.80	42.65	42.65	+8.746%	16	1,235	+169.121%
2025-04-22	37.50	39.22	37.50	39.22	+10.169%	7	1,219	+192.657%
2025-04-21	36.70	36.70	35.60	35.60	-11.881%	10	1,218	+222.416%
2025-04-17	41.05	42.12	40.40	40.40	-2.297%	157	1,077	+184.109%
2025-04-16	45.55	45.55	41.35	41.35	-15.955%	15	1,077	+177.582%
2025-04-15	50.66	50.66	49.00	49.20	-2.767%	154	1,067	+133.293%
2025-04-14	53.80	54.01	50.60	50.60	-4.798%	103	916	+126.838%
2025-04-11	52.50	53.15	52.50	53.15	+22.156%	8	1,008	+115.955%
2025-04-10	43.51	43.51	43.51	43.51	-15.268%	1	1,007	+163.801%
2025-04-09	40.00	51.35	40.00	51.35	+43.959%	12	1,007	+123.525%
2025-04-08	40.73	41.20	35.67	35.67	-5.007%	82	1,008	+221.783%
2025-04-07	36.15	37.55	33.90	37.55	-2.645%	42	1,007	+205.672%
2025-04-04	42.47	43.23	38.57	38.57	-14.308%	44	1,006	+197.589%
2025-04-03	42.51	45.20	42.51	45.01	+10.454%	7	1,021	+155.010%
2025-03-31	43.85	43.85	40.75	40.75	-11.949%	9	1,025	+181.669%
2025-03-28	45.85	46.28	45.66	46.28	-9.255%	10	1,026	+148.012%
2025-03-26	53.45	53.45	51.00	51.00	-6.233%	7	1,023	+125.059%
2025-03-25	54.80	54.80	54.03	54.39	+1.854%	3	1,027	+111.031%
2025-03-24	52.68	53.40	52.68	53.40	+7.879%	3	1,026	+114.944%
2025-03-21	48.67	49.50	48.67	49.50	-4.181%	48	1,024	+131.879%
2025-03-19	51.80	51.80	51.66	51.66	+4.575%	2	1,006	+122.184%
2025-03-18	51.38	51.38	49.40	49.40	-8.907%	19	1,004	+132.348%
2025-03-17	51.55	54.23	51.55	54.23	+8.395%	14	988	+111.654%
2025-03-14	50.03	50.03	50.03	50.03	+3.368%	2	981	+129.422%
2025-03-13	48.85	48.85	47.75	48.40	-2.772%	12	983	+137.149%
2025-03-12	50.80	50.80	49.78	49.78	+2.639%	4	983	+130.575%
2025-03-11	50.13	50.84	48.50	48.50	-1.302%	16	981	+136.660%
2025-03-10	51.42	51.42	48.68	49.14	-14.390%	8	983	+133.578%
2025-03-07	57.40	57.40	57.40	57.40	-4.333%	2	984	+99.965%
2025-03-06	58.86	61.50	58.86	60.00	+12.275%	6	990	+91.300%
2025-03-04	50.25	53.44	50.25	53.44	-2.125%	9	990	+114.783%
2025-03-03	57.10	57.65	54.60	54.60	-7.143%	20	992	+110.220%
2025-02-28	56.09	58.80	55.30	58.80	+3.704%	184	999	+95.204%
2025-02-27	59.70	59.70	56.70	56.70	-5.105%	6	990	+102.434%
2025-02-26	57.77	61.50	57.70	59.75	-1.321%	35	991	+92.100%
2025-02-25	60.62	61.00	60.00	60.55	-5.154%	49	1,053	+89.562%
2025-02-24	63.12	63.84	60.15	63.84	-2.979%	39	1,053	+79.793%
2025-02-21	70.40	70.40	65.80	65.80	-6.733%	42	1,072	+74.438%
2025-02-20	69.50	71.85	68.60	70.55	+2.246%	33	1,068	+62.693%
2025-02-19	65.54	69.00	65.54	69.00	+6.729%	19	1,050	+66.348%
2025-02-18	66.65	66.65	64.50	64.65	+0.388%	22	1,043	+77.541%
2025-02-14	63.91	65.13	63.82	64.40	-2.866%	36	1,038	+78.230%
2025-02-13	66.10	66.30	65.30	66.30	+1.067%	9	1,031	+73.122%
2025-02-12	63.57	66.50	63.57	65.60	-2.613%	15	1,031	+74.970%
2025-02-11	68.00	68.00	66.70	67.36	-0.795%	11	1,029	+70.398%
2025-02-10	68.30	68.55	67.72	67.90	+2.848%	13	1,018	+69.043%
2025-02-07	70.40	70.40	66.02	66.02	-5.348%	72	1,020	+73.856%
2025-02-06	70.37	70.37	69.75	69.75	+1.974%	5	1,014	+64.559%
2025-02-05	67.90	69.00	67.55	68.40	+0.293%	5	1,009	+67.807%
2025-02-04	68.31	68.77	67.50	68.20	-1.828%	9	1,009	+68.299%
2025-02-03	70.50	70.50	67.72	69.47	-3.514%	33	1,003	+65.222%
2025-01-31	72.60	73.11	70.89	72.00	-0.415%	104	991	+59.417%
2025-01-30	72.35	74.00	68.85	72.30	-19.667%	390	976	+58.755%
2025-01-29	89.50	91.13	88.98	90.00	-2.755%	52	619	+27.533%
2025-01-28	87.65	93.25	87.65	92.55	+10.257%	28	647	+24.019%
2025-01-27	76.61	83.94	75.15	83.94	-6.212%	26	669	+36.741%
2025-01-24	89.90	91.17	89.45	89.50	-0.522%	8	682	+28.246%
2025-01-23	90.40	90.77	89.97	89.97	-2.207%	19	682	+27.576%
2025-01-22	87.64	92.40	87.02	92.00	+15.144%	28	666	+24.761%
2025-01-21	82.00	82.00	77.30	79.90	-2.561%	15	694	+43.655%
2025-01-17	81.70	82.32	81.26	82.00	+2.295%	230	584	+39.976%
2025-01-16	79.75	80.16	79.75	80.16	+0.200%	7	584	+43.189%
2025-01-15	79.07	80.00	78.90	80.00	+12.755%	13	577	+43.475%
2025-01-14	73.54	73.54	70.95	70.95	-3.338%	6	585	+61.776%
2025-01-13	73.50	73.50	71.75	73.40	-6.437%	47	583	+56.376%
2025-01-10	79.00	79.00	75.00	78.45	-1.271%	112	542	+46.310%
2025-01-08	81.10	81.10	78.00	79.46	+1.885%	58	511	+44.450%
2025-01-07	80.45	80.45	77.99	77.99	-3.370%	4	511	+47.173%
2025-01-06	83.80	85.17	80.71	80.71	+3.674%	18	511	+42.213%
2025-01-03	77.75	79.32	76.69	77.85	+2.922%	160	519	+47.437%
2025-01-02	79.66	81.00	73.81	75.64	-3.705%	73	445	+51.745%
2024-12-31	80.00	80.50	78.00	78.55	-3.025%	19	378	+46.123%
2024-12-30	79.85	81.84	79.59	81.00	-3.226%	6	378	+41.704%
2024-12-27	83.50	83.95	83.25	83.70	-8.173%	22	378	+37.133%
2024-12-26	91.15	91.15	91.15	91.15	+1.844%	9	369	+25.924%
2024-12-23	90.65	90.65	88.20	89.50	-0.556%	5	369	+28.246%
2024-12-20	87.00	90.00	87.00	90.00	-6.736%	6	364	+27.533%
2024-12-18	99.45	101.69	96.50	96.50	-6.402%	5	358	+18.943%
2024-12-17	102.52	103.10	102.29	103.10	+3.524%	3	356	+11.329%
2024-12-16	96.30	99.59	95.16	99.59	+2.723%	14	359	+15.253%
2024-12-13	97.50	97.50	96.01	96.95	-3.436%	6	352	+18.391%
2024-12-12	100.00	101.30	100.00	100.40	+2.827%	4	353	+14.323%
2024-12-11	97.64	97.64	97.64	97.64	+0.837%	1	356	+17.554%
2024-12-10	97.50	98.19	96.83	96.83	+0.655%	17	358	+18.538%
2024-12-09	93.75	96.20	93.75	96.20	+1.799%	9	373	+19.314%
2024-12-06	94.95	94.95	93.50	94.50	+1.460%	24	378	+21.460%
2024-12-05	89.00	94.06	89.00	93.14	+3.489%	11	381	+23.234%
2024-12-04	88.38	90.05	88.38	90.00	+5.820%	6	390	+27.533%
2024-12-03	84.25	85.05	83.68	85.05	+0.047%	11	396	+34.956%
2024-12-02	83.88	85.01	81.90	85.01	+6.249%	7	407	+35.019%
2024-11-29	77.70	80.60	77.00	80.01	+0.578%	24	404	+43.457%
2024-11-27	81.25	81.25	79.55	79.55	-3.902%	71	403	+44.287%
2024-11-26	81.11	82.78	80.50	82.78	+9.281%	9	403	+38.657%
2024-11-25	75.00	75.81	74.75	75.75	+4.339%	7	412	+51.525%
2024-11-22	75.00	75.00	72.60	72.60	-1.733%	24	408	+58.099%
2024-11-21	75.00	75.00	73.88	73.88	-0.391%	5	416	+55.360%
2024-11-20	74.03	74.17	73.00	74.17	-2.344%	12	416	+54.753%
2024-11-19	72.95	76.13	72.00	75.95	+1.673%	13	406	+51.126%
2024-11-18	74.89	76.51	74.70	74.70	-0.400%	28	402	+53.655%
2024-11-15	79.45	79.45	74.50	75.00	-10.330%	120	404	+53.040%
2024-11-14	83.00	83.64	83.00	83.64	+1.124%	6	362	+37.231%
2024-11-13	78.80	82.71	76.50	82.71	+3.387%	8	356	+38.774%
2024-11-12	76.33	80.00	76.33	80.00	+5.611%	15	356	+43.475%
2024-11-11	79.00	79.00	75.01	75.75	-4.513%	11	345	+51.525%
2024-11-08	81.50	81.50	79.00	79.33	-3.315%	64	338	+44.687%
2024-11-07	77.90	82.05	77.90	82.05	+7.961%	24	318	+39.890%
2024-11-06	74.00	78.90	74.00	76.00	+4.110%	20	304	+51.026%
2024-11-05	73.79	75.08	73.00	73.00	+1.319%	9	305	+57.233%
2024-11-04	72.00	72.20	70.73	72.05	-2.437%	9	299	+59.306%
2024-11-01	72.12	76.00	72.12	73.85	+2.855%	28	290	+55.423%
2024-10-31	76.25	77.20	70.75	71.80	-20.107%	66	283	+59.861%
2024-10-30	90.63	91.70	89.87	89.87	+2.474%	7	220	+27.718%
2024-10-29	84.00	87.85	84.00	87.70	+4.033%	10	221	+30.878%
2024-10-28	85.14	85.14	84.30	84.30	-0.824%	4	221	+36.157%
2024-10-25	87.10	87.24	85.00	85.00	+2.286%	46	219	+35.035%
2024-10-24	82.25	83.10	82.00	83.10	+1.156%	31	212	+38.123%
2024-10-23	86.50	86.61	82.15	82.15	-4.477%	10	189	+39.720%
2024-10-22	82.72	86.00	82.72	86.00	+10.469%	34	192	+33.465%
2024-10-21	77.62	77.85	75.77	77.85	-0.866%	31	188	+47.437%
2024-10-18	78.58	79.25	78.10	78.53	+1.789%	48	160	+46.161%
2024-10-17	82.45	82.45	77.05	77.15	+1.061%	24	136	+48.775%
2024-10-16	76.50	76.50	74.50	76.34	-1.814%	13	134	+50.354%
2024-10-15	80.80	81.00	77.75	77.75	-3.188%	24	125	+47.627%
2024-10-14	80.50	83.15	80.00	80.31	+4.163%	34	103	+42.921%
2024-10-11	77.00	78.00	76.21	77.10	-2.120%	22	81	+48.872%
2024-10-10	78.77	78.77	78.77	78.77	+0.729%	1	75	+45.715%
2024-10-09	77.32	80.30	77.32	78.20	+2.827%	15	74	+46.777%
2024-10-08	77.00	77.00	76.05	76.05	+2.770%	4	78	+50.927%
2024-10-07	78.05	78.05	74.00	74.00	-4.909%	12	76	+55.108%
2024-10-04	79.50	79.50	77.70	77.82	-0.231%	72	65	+47.494%
2024-10-03	77.90	78.98	77.90	78.00	-1.116%	15	43	+47.154%
2024-10-02	79.00	79.00	78.00	78.88	-1.153%	4	36	+45.512%
2024-10-01	84.28	84.28	79.00	79.80	-6.656%	13	32	+43.835%
2024-09-30	85.00	85.49	83.95	85.49	+1.291%	20	25	+34.261%
2024-09-27	86.04	86.04	84.40	84.40	-2.933%	10	20	+35.995%
2024-09-26	86.00	86.95	86.00	86.95	-0.057%	9	17	+32.007%
2024-09-25	86.70	87.00	86.48	87.00	+1.933%	15	16	+31.931%
2024-09-24	86.15	86.15	83.52	85.35	-9.202%	8	13	+34.482%
2024-09-19	95.71	95.71	94.00	94.00	+3.513%	2	5	+22.106%
2024-09-18	88.46	90.81	88.45	90.81	-0.884%	4	5	+26.396%
2024-09-17	91.62	91.62	91.62	91.62	+1.294%	2	3	+25.278%
2024-09-16	90.45	90.45	90.45	90.45	0.000%	1	1	+26.899%