Dark

MSFT20270115C500
MSFT Jan 15 2027 500.00 Call (MSFT270115C00500000)
option OPRA

EOD

Jul 2, 2025

65.49-2.675%(-1.80)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-02	66.95	67.01	65.49	65.49	-2.675%	7	4,318	0.000%
2025-07-01	70.40	70.40	67.20	67.29	-6.412%	112	4,316	-2.675%
2025-06-30	71.00	72.05	69.99	71.90	+3.602%	1,074	4,211	-8.915%
2025-06-27	70.90	72.01	69.20	69.40	-2.254%	85	3,314	-5.634%
2025-06-26	69.35	71.29	68.82	71.00	+5.970%	56	3,323	-7.761%
2025-06-25	68.00	68.72	66.40	67.00	+0.752%	96	3,312	-2.254%
2025-06-24	65.20	67.34	65.20	66.50	+2.229%	47	3,295	-1.519%
2025-06-23	59.18	65.50	58.45	65.05	+8.146%	41	3,331	+0.676%
2025-06-20	63.27	63.27	60.15	60.15	-2.749%	820	3,334	+8.878%
2025-06-18	60.72	62.00	60.56	61.85	+1.377%	51	3,746	+5.885%
2025-06-17	60.05	61.01	60.05	61.01	-0.877%	12	3,746	+7.343%
2025-06-16	61.13	62.95	61.13	61.55	+2.243%	163	3,751	+6.401%
2025-06-13	61.45	61.49	59.47	60.20	-3.834%	38	3,903	+8.787%
2025-06-12	60.00	62.75	60.00	62.60	+7.931%	200	3,903	+4.617%
2025-06-11	58.45	59.50	57.45	58.00	+2.113%	14	3,757	+12.914%
2025-06-10	57.40	57.40	56.00	56.80	-3.154%	70	3,754	+15.299%
2025-06-09	58.45	58.70	58.45	58.65	+1.876%	3	3,697	+11.662%
2025-06-06	57.90	58.86	57.29	57.57	+3.655%	72	3,697	+13.757%
2025-06-05	54.10	55.95	53.80	55.54	+2.510%	8	3,689	+17.915%
2025-06-04	54.60	54.60	54.09	54.18	+0.519%	37	3,670	+20.875%
2025-06-03	53.26	53.90	53.26	53.90	+2.316%	210	3,670	+21.503%
2025-06-02	52.74	52.74	52.68	52.68	+3.335%	11	3,670	+24.317%
2025-05-30	50.40	50.98	50.40	50.98	-2.505%	6	3,661	+28.462%
2025-05-29	52.29	52.29	52.29	52.29	+0.461%	1	3,662	+25.244%
2025-05-28	53.85	53.85	51.75	52.05	-1.458%	25	3,661	+25.821%
2025-05-27	51.35	53.10	51.35	52.82	+5.556%	31	3,671	+23.987%
2025-05-23	48.60	50.10	47.55	50.04	-4.321%	60	3,675	+30.875%
2025-05-22	53.00	53.50	50.95	52.30	+3.708%	7	3,675	+25.220%
2025-05-21	52.35	52.57	50.43	50.43	-1.925%	12	3,676	+29.863%
2025-05-20	51.22	51.70	51.22	51.42	-0.963%	7	3,675	+27.363%
2025-05-19	51.50	53.10	51.50	51.92	+5.144%	30	3,674	+26.136%
2025-05-16	48.12	49.87	48.12	49.38	-0.484%	178	3,677	+32.625%
2025-05-15	49.65	51.35	49.62	49.62	-0.760%	22	3,635	+31.983%
2025-05-14	48.99	50.25	48.83	50.00	+5.485%	32	3,639	+30.980%
2025-05-13	46.59	47.70	46.46	47.40	+1.455%	62	3,641	+38.165%
2025-05-12	45.50	47.16	44.11	46.72	+6.618%	62	3,660	+40.176%
2025-05-09	44.50	44.50	42.85	43.82	-0.747%	40	3,657	+49.452%
2025-05-08	45.30	46.50	44.15	44.15	+2.794%	13	3,663	+48.335%
2025-05-07	42.50	42.95	42.50	42.95	+0.444%	5	3,656	+52.480%
2025-05-06	41.90	43.92	41.90	42.76	-2.730%	230	3,656	+53.157%
2025-05-05	42.20	44.06	42.20	43.96	+3.679%	16	3,657	+48.976%
2025-05-02	41.00	44.00	39.50	42.40	+7.342%	212	3,656	+54.458%
2025-05-01	41.25	41.55	38.83	39.50	+53.398%	235	3,636	+65.797%
2025-04-30	22.70	25.75	22.70	25.75	+4.209%	210	3,639	+154.330%
2025-04-29	24.00	24.80	23.85	24.71	+4.482%	13	3,645	+165.034%
2025-04-28	22.80	23.80	22.38	23.65	+1.198%	24	3,648	+176.913%
2025-04-25	22.60	23.37	22.60	23.37	+4.704%	12	3,630	+180.231%
2025-04-24	20.85	22.60	20.85	22.32	+17.227%	16	3,629	+193.414%
2025-04-23	19.50	20.40	19.04	19.04	+9.112%	21	3,618	+243.960%
2025-04-22	16.04	17.45	16.00	17.45	+9.267%	25	3,622	+275.301%
2025-04-21	15.70	16.07	15.30	15.97	-13.207%	111	3,603	+310.081%
2025-04-17	19.01	19.01	18.20	18.40	+0.546%	39	3,582	+255.924%
2025-04-16	20.10	20.50	18.30	18.30	-19.807%	3	3,582	+257.869%
2025-04-15	23.50	23.70	22.82	22.82	-5.897%	10	3,580	+186.985%
2025-04-14	25.10	25.40	23.30	24.25	-5.088%	57	3,571	+170.062%
2025-04-11	25.12	25.55	24.35	25.55	+7.579%	22	3,570	+156.321%
2025-04-10	21.61	24.25	20.15	23.75	-1.860%	115	3,565	+175.747%
2025-04-09	18.24	25.10	18.24	24.20	+49.383%	34	3,597	+170.620%
2025-04-08	17.85	18.80	16.07	16.20	+1.250%	37	3,585	+304.259%
2025-04-07	14.82	17.26	14.18	16.00	-12.329%	43	3,572	+309.313%
2025-04-04	18.60	21.05	17.40	18.25	-10.976%	136	3,546	+258.849%
2025-04-03	19.70	21.10	19.69	20.50	-8.889%	53	3,546	+219.463%
2025-04-02	22.25	22.85	21.91	22.50	+0.446%	61	3,512	+191.067%
2025-04-01	20.25	22.40	20.25	22.40	+16.971%	323	3,497	+192.366%
2025-03-31	20.00	20.00	18.47	19.15	-9.542%	72	3,407	+241.984%
2025-03-28	24.15	24.15	21.17	21.17	-15.286%	16	3,385	+209.353%
2025-03-27	24.50	25.07	24.50	24.99	-1.807%	121	3,386	+162.065%
2025-03-26	25.85	26.17	25.45	25.45	-1.737%	10	3,422	+157.328%
2025-03-25	25.85	26.40	25.75	25.90	+0.388%	71	3,418	+152.857%
2025-03-24	26.00	26.00	25.50	25.80	+7.950%	6	3,376	+153.837%
2025-03-21	23.65	23.90	23.35	23.90	-1.035%	12	3,376	+174.017%
2025-03-20	24.30	24.30	24.15	24.15	-1.146%	2	3,373	+171.180%
2025-03-19	24.95	24.95	24.43	24.43	+1.159%	3	3,372	+168.072%
2025-03-18	24.71	24.71	24.15	24.15	-9.854%	2	3,372	+171.180%
2025-03-17	25.45	26.87	25.45	26.79	+3.636%	18	3,374	+144.457%
2025-03-14	24.65	25.85	24.60	25.85	+10.470%	26	3,370	+153.346%
2025-03-13	24.10	24.10	23.35	23.40	-6.363%	9	3,369	+179.872%
2025-03-12	24.77	25.40	24.60	24.99	-0.636%	230	3,369	+162.065%
2025-03-11	25.15	25.49	24.96	25.15	+2.653%	11	3,405	+160.398%
2025-03-10	26.00	26.00	24.50	24.50	-13.732%	105	3,397	+167.306%
2025-03-07	28.20	28.90	26.50	28.40	-9.265%	70	3,306	+130.599%
2025-03-06	31.07	32.75	30.71	31.30	-2.188%	23	3,299	+109.233%
2025-03-05	28.50	32.00	28.50	32.00	+16.788%	19	3,290	+104.656%
2025-03-04	25.58	27.56	25.58	27.40	+0.587%	41	3,293	+139.015%
2025-03-03	29.50	29.50	27.24	27.24	-6.069%	66	3,297	+140.419%
2025-02-28	28.45	29.20	27.82	29.00	-1.361%	116	3,300	+125.828%
2025-02-27	31.49	31.49	29.40	29.40	-6.070%	116	3,282	+122.755%
2025-02-26	30.00	32.60	29.65	31.30	+0.482%	13	3,291	+109.233%
2025-02-25	31.75	31.75	31.00	31.15	-7.539%	45	3,293	+110.241%
2025-02-24	34.43	34.43	32.00	33.69	-4.750%	157	3,293	+94.390%
2025-02-21	38.75	38.75	35.37	35.37	-7.287%	42	3,180	+85.157%
2025-02-20	37.85	39.52	37.85	38.15	+1.733%	11	3,184	+71.664%
2025-02-19	34.53	37.50	34.25	37.50	+8.696%	19	3,183	+74.640%
2025-02-18	35.95	35.95	34.25	34.50	+0.671%	15	3,169	+89.826%
2025-02-14	33.75	34.27	33.55	34.27	-4.167%	36	3,171	+91.100%
2025-02-13	34.73	35.76	34.45	35.76	+1.764%	75	3,171	+83.138%
2025-02-12	34.75	35.90	34.00	35.14	-1.980%	85	3,223	+86.369%
2025-02-11	36.00	36.05	35.75	35.85	-1.511%	12	3,141	+82.678%
2025-02-10	36.66	38.00	36.21	36.40	+1.818%	24	3,141	+79.918%
2025-02-07	38.90	39.13	35.52	35.75	-5.172%	76	3,141	+83.189%
2025-02-06	38.74	39.20	37.70	37.70	+1.072%	26	3,130	+73.714%
2025-02-05	37.17	37.77	36.70	37.30	+0.811%	102	3,117	+75.576%
2025-02-04	37.95	37.95	36.80	37.00	-3.217%	160	3,039	+77.000%
2025-02-03	38.50	38.50	36.85	38.23	-1.974%	43	2,905	+71.305%
2025-01-31	40.20	40.50	38.65	39.00	+0.257%	106	2,878	+67.923%
2025-01-30	40.15	41.35	37.50	38.90	-24.831%	108	2,861	+68.355%
2025-01-29	55.95	55.95	51.28	51.75	-4.906%	27	2,804	+26.551%
2025-01-28	46.85	54.75	46.85	54.42	+11.745%	41	2,811	+20.342%
2025-01-27	41.95	48.70	41.95	48.70	-6.526%	79	2,843	+34.476%
2025-01-24	52.93	53.30	51.39	52.10	-3.250%	56	2,809	+25.701%
2025-01-23	52.62	53.85	52.57	53.85	-1.193%	19	2,810	+21.616%
2025-01-22	50.00	54.50	50.00	54.50	+18.736%	109	2,809	+20.165%
2025-01-21	45.40	45.97	45.00	45.90	-1.818%	6	2,775	+42.680%
2025-01-17	46.70	47.00	46.38	46.75	+4.353%	18	2,764	+40.086%
2025-01-16	45.24	45.24	44.80	44.80	-1.538%	207	2,764	+46.183%
2025-01-15	42.50	45.50	42.50	45.50	+15.044%	31	2,663	+43.934%
2025-01-14	40.15	41.60	39.29	39.55	-5.383%	425	2,662	+65.588%
2025-01-13	40.69	41.80	40.00	41.80	-3.974%	34	2,273	+56.675%
2025-01-10	43.75	44.45	41.60	43.53	-5.595%	20	2,249	+50.448%
2025-01-08	47.30	47.30	46.11	46.11	+2.993%	2	2,248	+42.030%
2025-01-07	46.30	46.30	44.77	44.77	-4.112%	81	2,248	+46.281%
2025-01-06	48.00	50.55	46.69	46.69	+5.158%	18	2,238	+40.266%
2025-01-03	45.15	45.15	44.25	44.40	+3.400%	38	2,245	+47.500%
2025-01-02	44.70	44.70	42.00	42.94	-4.237%	36	2,248	+52.515%
2024-12-31	46.23	46.23	44.45	44.84	-4.290%	29	2,236	+46.053%
2024-12-30	46.83	47.30	45.48	46.85	-3.759%	21	2,236	+39.787%
2024-12-27	51.45	51.45	48.68	48.68	-10.267%	50	2,229	+34.532%
2024-12-26	52.70	54.25	52.70	54.25	+1.118%	5	2,223	+20.719%
2024-12-24	53.20	55.10	53.17	53.65	+1.226%	5	2,217	+22.069%
2024-12-23	53.71	53.71	52.85	53.00	-4.020%	6	2,217	+23.566%
2024-12-20	53.25	57.15	51.10	55.22	-1.656%	15	2,217	+18.598%
2024-12-19	57.81	57.81	56.15	56.15	0.000%	5	2,213	+16.634%
2024-12-18	62.00	63.10	56.15	56.15	-10.802%	44	2,211	+16.634%
2024-12-17	60.80	63.49	60.80	62.95	+3.281%	37	2,204	+4.035%
2024-12-16	58.05	61.32	58.05	60.95	+4.081%	59	2,208	+7.449%
2024-12-13	59.40	59.40	58.56	58.56	-3.621%	4	2,157	+11.834%
2024-12-12	61.15	62.42	60.45	60.76	+3.333%	75	2,157	+7.785%
2024-12-11	59.00	59.22	58.80	58.80	+5.075%	6	2,212	+11.378%
2024-12-10	58.20	59.39	55.96	55.96	-3.150%	21	2,207	+17.030%
2024-12-09	55.10	58.00	55.10	57.78	+1.226%	28	2,203	+13.344%
2024-12-06	57.45	57.45	56.52	57.08	+1.367%	22	2,185	+14.734%
2024-12-05	56.00	57.00	56.00	56.31	+6.245%	34	2,188	+16.303%
2024-12-04	51.51	53.50	50.14	53.00	+7.179%	121	2,215	+23.566%
2024-12-03	49.00	49.45	48.63	49.45	-1.080%	4	2,163	+32.437%
2024-12-02	50.55	51.00	49.12	49.99	+13.614%	23	2,163	+31.006%
2024-11-29	44.00	44.00	44.00	44.00	-5.376%	2	2,166	+48.841%
2024-11-27	46.71	46.71	46.50	46.50	-4.869%	5	2,171	+40.839%
2024-11-26	45.53	48.97	45.53	48.88	+17.218%	219	2,171	+33.981%
2024-11-25	43.36	45.05	41.70	41.70	-2.547%	23	2,115	+57.050%
2024-11-22	42.80	42.90	42.29	42.79	+3.108%	2,512	2,096	+53.050%
2024-11-21	41.50	41.50	41.50	41.50	-1.425%	1	841	+57.807%
2024-11-20	42.10	42.10	42.10	42.10	-4.318%	4	841	+55.558%
2024-11-19	41.30	44.00	41.30	44.00	+2.326%	16	841	+48.841%
2024-11-18	43.00	43.00	43.00	43.00	+0.750%	6	840	+52.302%
2024-11-15	44.09	44.09	42.50	42.68	-10.711%	36	846	+53.444%
2024-11-14	47.40	48.45	45.45	47.80	-1.342%	275	841	+37.008%
2024-11-13	46.15	48.89	46.15	48.45	+6.250%	6	584	+35.170%
2024-11-12	44.00	45.60	44.00	45.60	+3.636%	310	579	+43.618%
2024-11-11	44.80	46.34	43.45	44.00	-5.172%	12	278	+48.841%
2024-11-08	45.60	46.40	45.00	46.40	-1.340%	8	271	+41.142%
2024-11-07	45.00	47.60	45.00	47.03	+5.448%	12	269	+39.252%
2024-11-06	43.96	45.00	43.00	44.60	+6.190%	42	273	+46.839%
2024-11-05	41.10	43.15	41.10	42.00	+3.960%	12	270	+55.929%
2024-11-04	41.85	41.85	39.85	40.40	-6.156%	51	267	+62.104%
2024-11-01	43.35	43.35	41.74	43.05	+3.585%	52	238	+52.125%
2024-10-31	48.30	48.30	40.18	41.56	-21.585%	150	234	+57.579%
2024-10-30	54.40	55.00	53.00	53.00	+1.806%	6	139	+23.566%
2024-10-29	50.33	52.06	49.97	52.06	+5.449%	4	139	+25.797%
2024-10-28	50.50	50.50	49.37	49.37	+0.244%	18	139	+32.651%
2024-10-25	51.81	51.81	49.25	49.25	+0.860%	38	139	+32.975%
2024-10-24	49.03	49.03	48.20	48.83	-0.306%	6	149	+34.118%
2024-10-23	50.79	51.09	48.98	48.98	-2.236%	33	147	+33.708%
2024-10-22	49.50	50.95	49.50	50.10	+11.581%	21	133	+30.719%
2024-10-21	46.00	46.00	43.70	44.90	-0.554%	13	120	+45.857%
2024-10-18	46.70	46.70	45.15	45.15	+1.621%	4	110	+45.050%
2024-10-17	45.20	45.70	44.43	44.43	+1.904%	8	110	+47.400%
2024-10-16	43.90	43.90	42.50	43.60	-2.461%	69	111	+50.206%
2024-10-15	45.00	45.00	44.40	44.70	-4.283%	20	157	+46.510%
2024-10-14	46.70	48.75	46.26	46.70	+7.604%	15	142	+40.236%
2024-10-11	44.80	44.80	43.40	43.40	-4.970%	22	141	+50.899%
2024-10-10	44.90	45.67	44.90	45.67	-1.785%	5	132	+43.398%
2024-10-09	44.00	46.50	44.00	46.50	+7.192%	7	131	+40.839%
2024-10-08	44.45	44.45	43.38	43.38	+2.918%	9	124	+50.968%
2024-10-07	45.00	45.00	42.15	42.15	-6.954%	10	122	+55.374%
2024-10-04	44.60	45.30	44.60	45.30	+3.166%	12	123	+44.570%
2024-10-03	45.80	45.80	43.36	43.91	-2.183%	24	121	+49.146%
2024-10-02	45.50	45.50	44.89	44.89	-2.413%	5	99	+45.890%
2024-10-01	46.71	46.71	46.00	46.00	-8.603%	10	99	+42.370%
2024-09-27	50.00	50.33	50.00	50.33	-0.984%	6	90	+30.121%
2024-09-25	51.00	51.00	50.83	50.83	+0.793%	21	89	+28.841%
2024-09-24	50.00	51.30	48.75	50.43	-5.738%	22	92	+29.863%
2024-09-23	57.00	57.00	52.49	53.50	-3.932%	6	87	+22.411%
2024-09-20	55.20	55.69	55.20	55.69	-2.725%	42	84	+17.597%
2024-09-19	57.00	57.40	57.00	57.25	+2.415%	22	99	+14.393%
2024-09-17	58.50	58.50	55.64	55.90	+3.519%	79	78	+17.156%
2024-09-16	54.00	54.00	54.00	54.00	0.000%	10	10	+21.278%