Dark

MSFT20270115C505
MSFT Jan 15 2027 505.00 Call (MSFT270115C00505000)
option OPRA

EOD

Aug 3, 2026

37.75+42.722%(+11.30)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	30.3000	39.0500	30.3000	37.7500	+42.722%	124	2,441	0.000%
2026-07-31	23.7500	26.7000	21.2300	26.4500	+15.000%	250	2,417	+42.722%
2026-07-30	19.7700	24.0700	17.0000	23.0000	+155.556%	549	2,394	+64.130%
2026-07-29	9.8400	11.2500	9.0000	9.0000	-10.448%	28	2,589	+319.444%
2026-07-28	11.3000	11.4800	10.0000	10.0500	+5.567%	317	2,591	+275.622%
2026-07-27	10.1800	10.3000	9.5200	9.5200	+6.369%	207	2,820	+296.534%
2026-07-24	9.3500	9.3700	8.9500	8.9500	-2.505%	23	2,900	+321.788%
2026-07-23	10.7000	10.7000	8.6700	9.1800	-18.905%	69	2,905	+311.220%
2026-07-22	10.8800	11.3200	10.6500	11.3200	-12.384%	10	2,921	+233.481%
2026-07-21	12.3000	12.9500	12.3000	12.9200	-6.445%	6	2,924	+192.183%
2026-07-20	11.7800	13.8100	11.7800	13.8100	+4.621%	4	2,922	+173.353%
2026-07-17	13.0500	13.3500	11.9500	13.2000	-12.583%	14	2,921	+185.985%
2026-07-16	13.0000	15.1000	13.0000	15.1000	+15.709%	56	2,920	+150.000%
2026-07-15	13.4000	13.6000	12.7300	13.0500	+16.518%	11	2,905	+189.272%
2026-07-14	10.7800	11.2000	10.7800	11.2000	-8.943%	9	2,901	+237.054%
2026-07-13	11.5100	12.5000	11.2700	12.3000	+7.895%	25	2,903	+206.911%
2026-07-10	10.6500	11.4000	10.6500	11.4000	+9.615%	6	2,904	+231.140%
2026-07-09	9.5000	10.4000	9.1200	10.4000	-1.047%	7	2,904	+262.981%
2026-07-08	11.0000	11.0000	10.3000	10.5100	-9.630%	9	2,907	+259.182%
2026-07-07	13.2500	13.2500	11.6300	11.6300	+0.259%	10	2,908	+224.592%
2026-07-06	11.7500	11.7500	11.6000	11.6000	-10.769%	2	2,909	+225.431%
2026-07-02	12.0500	13.0000	12.0000	13.0000	+5.691%	10	2,910	+190.385%
2026-07-01	10.7000	12.4500	10.7000	12.3000	+29.474%	6	2,910	+206.911%
2026-06-30	9.8000	9.8000	9.1500	9.5000	+3.261%	93	2,909	+297.368%
2026-06-29	11.0000	11.0000	9.2000	9.2000	-13.208%	49	2,856	+310.326%
2026-06-26	8.4500	10.6000	8.4500	10.6000	+44.022%	41	2,829	+256.132%
2026-06-25	7.4700	7.9000	6.8200	7.3600	-11.325%	49	2,827	+412.908%
2026-06-24	9.4000	10.0000	8.3000	8.3000	-10.753%	116	2,830	+354.819%
2026-06-23	9.6800	10.0100	9.0700	9.3000	+9.412%	48	2,813	+305.914%
2026-06-22	10.6000	10.6000	8.5000	8.5000	-21.442%	74	2,787	+344.118%
2026-06-18	10.2000	10.8200	9.0100	10.8200	+6.391%	31	2,728	+248.891%
2026-06-17	11.8500	12.0800	10.0300	10.1700	-19.921%	323	2,728	+271.190%
2026-06-16	13.6500	13.6500	12.7000	12.7000	-12.293%	9	2,728	+197.244%
2026-06-15	13.5000	15.1000	13.5000	14.4800	+11.385%	58	2,723	+160.704%
2026-06-12	12.0000	13.0500	12.0000	13.0000	-2.256%	42	2,718	+190.385%
2026-06-11	13.3000	13.3000	11.6700	13.3000	-9.831%	117	2,724	+183.835%
2026-06-10	14.6200	15.4500	14.6200	14.7500	-1.206%	22	2,733	+155.932%
2026-06-09	16.6000	16.9500	14.5000	14.9300	-10.330%	23	2,730	+152.847%
2026-06-08	17.1500	17.4000	16.5300	16.6500	-8.011%	65	2,722	+126.727%
2026-06-05	21.7500	21.7500	18.1000	18.1000	-16.551%	85	2,742	+108.564%
2026-06-04	24.0500	24.2000	21.4000	21.6900	-4.868%	47	2,759	+74.043%
2026-06-03	23.4000	23.4000	21.1500	22.8000	-15.399%	496	2,771	+65.570%
2026-06-02	30.6400	30.6400	26.9500	26.9500	-24.298%	222	2,851	+40.074%
2026-06-01	35.2000	36.9100	33.5000	35.6000	+25.132%	284	2,857	+6.039%
2026-05-29	22.0900	28.4500	22.0900	28.4500	+44.051%	275	2,645	+32.689%
2026-05-28	16.9000	21.0000	16.9000	19.7500	+25.000%	97	2,604	+91.139%
2026-05-27	16.1100	16.5500	15.6000	15.8000	-2.589%	39	2,606	+138.924%
2026-05-26	16.4500	17.2000	16.2200	16.2200	-5.588%	5	2,599	+132.737%
2026-05-22	18.3000	18.3000	16.7400	17.1800	-3.211%	58	2,601	+119.732%
2026-05-21	18.6000	18.6500	17.7500	17.7500	+0.852%	5	2,654	+112.676%
2026-05-20	15.8300	18.0000	15.6500	17.6000	+4.142%	40	2,654	+114.489%
2026-05-19	20.5500	21.0000	16.9000	16.9000	-8.152%	21	2,642	+123.373%
2026-05-18	17.4000	19.3200	17.4000	18.4000	-5.252%	28	2,642	+105.163%
2026-05-15	16.5000	20.5000	16.4500	19.4200	+29.553%	648	2,642	+94.387%
2026-05-14	13.5000	15.7000	13.1000	14.9900	+11.866%	41	2,390	+151.835%
2026-05-13	13.2000	13.4000	12.7600	13.4000	-2.545%	122	2,384	+181.716%
2026-05-12	15.4000	15.4000	13.5800	13.7500	-7.095%	112	2,384	+174.545%
2026-05-11	14.2500	14.8000	14.0000	14.8000	-5.732%	58	2,384	+155.068%
2026-05-08	16.1000	16.2000	15.4500	15.7000	-6.548%	35	2,361	+140.446%
2026-05-07	17.1900	17.8500	16.8000	16.8000	+16.263%	16	2,355	+124.702%
2026-05-06	12.9500	15.7500	12.9500	14.4500	+5.474%	28	2,366	+161.246%
2026-05-05	14.3000	14.3000	13.5300	13.7000	-9.868%	16	2,363	+175.547%
2026-05-04	15.6000	17.0000	15.0000	15.2000	-3.185%	57	2,362	+148.355%
2026-05-01	15.8500	16.5000	15.2600	15.7000	+8.276%	62	2,346	+140.446%
2026-04-30	16.5500	16.5500	12.7500	14.5000	-30.952%	105	2,346	+160.345%
2026-04-29	22.4100	22.4100	20.6500	21.0000	-11.017%	48	2,326	+79.762%
2026-04-28	22.3000	23.6000	21.7500	23.6000	+9.007%	46	2,332	+59.958%
2026-04-27	19.8000	21.6500	19.8000	21.6500	+1.930%	23	2,305	+74.365%
2026-04-24	19.0000	21.2400	19.0000	21.2400	+15.749%	32	2,308	+77.731%
2026-04-23	18.7000	20.2500	17.0500	18.3500	-19.341%	27	2,319	+105.722%
2026-04-22	22.0700	23.2500	22.0700	22.7500	+7.059%	36	2,333	+65.934%
2026-04-21	18.6000	21.4000	18.6000	21.2500	+17.403%	74	2,383	+77.647%
2026-04-20	18.6600	20.0000	18.1000	18.1000	-10.837%	9	2,383	+108.564%
2026-04-17	21.4000	23.5500	19.4500	20.3000	+3.571%	167	2,378	+85.961%
2026-04-16	19.7500	20.4500	17.9500	19.6000	+7.930%	647	2,333	+92.602%
2026-04-15	15.5600	18.5500	15.5000	18.1600	+39.478%	544	2,382	+107.874%
2026-04-14	13.0000	13.7500	12.6000	13.0200	+16.771%	28	2,394	+189.939%
2026-04-13	9.6000	11.1500	9.5400	11.1500	+40.252%	340	2,399	+238.565%
2026-04-10	7.7500	8.1000	7.7500	7.9500	+2.581%	11	2,195	+374.843%
2026-04-09	7.2500	7.8000	6.8900	7.7500	+2.785%	133	2,193	+387.097%
2026-04-08	8.5500	8.5500	7.5400	7.5400	-2.710%	14	2,193	+400.663%
2026-04-07	7.2500	7.7500	7.2500	7.7500	0.000%	24	2,201	+387.097%
2026-04-06	8.1000	8.1000	7.7500	7.7500	-0.641%	5	2,201	+387.097%
2026-04-02	7.4100	7.8000	7.4100	7.8000	-1.266%	7	2,202	+383.974%
2026-04-01	8.6500	8.6500	7.7000	7.9000	-1.863%	29	2,202	+377.848%
2026-03-31	8.9000	8.9000	7.7000	8.0500	+20.149%	32	2,212	+368.944%
2026-03-30	7.3000	7.6200	6.7000	6.7000	-1.760%	35	2,218	+463.433%
2026-03-27	6.9500	7.1000	6.6900	6.8200	-9.309%	24	2,202	+453.519%
2026-03-26	8.2200	8.2200	7.5200	7.5200	-9.398%	44	2,199	+401.995%
2026-03-25	9.0000	9.0000	8.2700	8.3000	-6.215%	20	2,204	+354.819%
2026-03-24	9.1500	9.2500	8.6000	8.8500	-11.055%	59	2,189	+326.554%
2026-03-23	11.0000	11.0000	9.9500	9.9500	-7.442%	26	2,177	+279.397%
2026-03-20	11.3900	11.3900	10.7400	10.7500	-8.898%	33	2,165	+251.163%
2026-03-19	12.1800	12.1800	11.5000	11.8000	-11.278%	27	2,168	+219.915%
2026-03-18	13.5000	13.5000	12.8100	13.3000	-4.659%	19	2,153	+183.835%
2026-03-17	15.4000	15.4000	13.9000	13.9500	-6.501%	18	2,162	+170.609%
2026-03-16	14.8000	14.9200	14.3600	14.9200	+0.811%	24	2,149	+153.016%
2026-03-13	16.0800	16.0800	14.8000	14.8000	-12.941%	12	2,140	+155.068%
2026-03-12	17.4000	17.4000	17.0000	17.0000	+0.890%	14	2,138	+122.059%
2026-03-11	17.7500	17.7500	16.5800	16.8500	-7.163%	9	2,143	+124.036%
2026-03-10	18.0000	18.5000	18.0000	18.1500	-2.941%	4	2,139	+107.989%
2026-03-09	18.9000	19.5400	18.7000	18.7000	-10.526%	15	2,137	+101.872%
2026-03-06	22.1700	22.1700	20.7500	20.9000	+0.481%	36	2,135	+80.622%
2026-03-05	20.3400	21.2000	20.1100	20.8000	+5.051%	20	2,151	+81.490%
2026-03-04	19.3500	20.9000	18.9000	19.8000	+2.964%	27	2,149	+90.657%
2026-03-03	16.3200	19.2300	16.3000	19.2300	+11.156%	27	2,144	+96.308%
2026-03-02	16.7000	18.0500	16.7000	17.3000	+6.462%	118	2,143	+118.208%
2026-02-27	15.7400	16.9500	15.7400	16.2500	-11.589%	32	2,199	+132.308%
2026-02-26	18.1500	18.3800	17.6300	18.3800	+12.761%	123	2,187	+105.386%
2026-02-25	14.6700	16.6000	14.6700	16.3000	+17.860%	25	2,098	+131.595%
2026-02-24	13.5500	13.8300	13.4500	13.8300	+4.220%	57	2,098	+172.957%
2026-02-23	14.4000	14.5000	13.2700	13.2700	-17.321%	16	2,072	+184.476%
2026-02-20	16.0000	16.0500	15.8100	16.0500	0.000%	9	2,068	+135.202%
2026-02-19	17.4300	17.4300	15.9800	16.0500	-2.432%	1,233	2,066	+135.202%
2026-02-18	15.6000	16.6000	15.6000	16.4500	+5.449%	246	1,378	+129.483%
2026-02-17	16.6500	16.6500	15.5700	15.6000	-13.381%	16	1,365	+141.987%
2026-02-13	17.6800	18.1000	16.6100	18.0100	+2.388%	31	1,363	+109.606%
2026-02-12	18.4500	18.5500	16.8500	17.5900	-2.278%	36	1,363	+114.611%
2026-02-11	18.0000	18.4000	17.8400	18.0000	-13.211%	16	1,361	+109.722%
2026-02-10	24.2200	24.2200	20.5500	20.7400	+1.418%	26	1,357	+82.015%
2026-02-09	19.4000	20.6300	19.4000	20.4500	+21.006%	73	1,365	+84.597%
2026-02-06	15.8000	16.9000	15.5000	16.9000	+7.643%	162	1,363	+123.373%
2026-02-05	18.3500	18.3500	15.7000	15.7000	-20.305%	95	1,261	+140.446%
2026-02-04	18.7300	21.1000	18.7300	19.7000	+5.348%	31	1,234	+91.624%
2026-02-03	20.3800	20.4000	18.7000	18.7000	-17.621%	45	1,230	+101.872%
2026-02-02	25.0000	25.0000	22.7000	22.7000	-9.742%	38	1,217	+66.300%
2026-01-30	28.2500	28.2500	25.0000	25.1500	-6.783%	20	1,208	+50.099%
2026-01-29	29.4000	29.4000	23.0000	26.9800	-45.495%	273	1,193	+39.918%
2026-01-28	48.3700	49.5000	47.0000	49.5000	+3.125%	13	1,039	-23.737%
2026-01-27	46.3000	48.4900	46.0000	48.0000	+9.589%	18	1,037	-21.354%
2026-01-26	39.1200	44.8500	39.1200	43.8000	+3.302%	11	1,038	-13.813%
2026-01-23	34.1500	42.4000	34.1500	42.4000	+25.741%	29	1,040	-10.967%
2026-01-22	31.2100	33.7200	31.2000	33.7200	+12.588%	18	1,051	+11.951%
2026-01-21	32.7500	32.7500	29.0000	29.9500	-12.555%	20	1,053	+26.043%
2026-01-20	32.7000	34.2500	32.2000	34.2500	-7.930%	48	1,047	+10.219%
2026-01-16	37.0500	38.0000	37.0500	37.2000	+1.087%	26	1,024	+1.478%
2026-01-15	37.8000	37.8000	36.8000	36.8000	+0.136%	18	1,024	+2.582%
2026-01-14	40.2000	40.2000	36.7500	36.7500	-10.540%	7	1,020	+2.721%
2026-01-13	42.2000	42.2000	40.7800	41.0800	-9.456%	21	1,018	-8.106%
2026-01-12	45.3700	45.3700	45.3700	45.3700	-0.286%	2	1,019	-16.795%
2026-01-09	45.5000	45.5000	45.5000	45.5000	-8.081%	2	1,017	-17.033%
2026-01-07	52.0000	52.0000	49.5000	49.5000	+10.987%	6	1,017	-23.737%
2026-01-06	43.0900	44.6000	43.0900	44.6000	+3.914%	2	1,020	-15.359%
2026-01-05	42.9200	42.9200	42.9200	42.9200	-1.785%	1	1,018	-12.046%
2026-01-02	45.5500	45.5500	42.9000	43.7000	-11.089%	17	1,018	-13.616%
2025-12-31	50.0000	50.2400	49.1500	49.1500	-3.891%	7	1,023	-23.194%
2025-12-30	51.1200	51.1400	51.1200	51.1400	+1.368%	2	1,023	-26.183%
2025-12-29	51.5200	51.5200	50.4500	50.4500	-4.991%	3	1,023	-25.173%
2025-12-24	53.1000	53.1000	53.1000	53.1000	+1.783%	2	1,023	-28.908%
2025-12-22	52.2900	52.6000	52.1100	52.1700	-1.473%	17	1,023	-27.640%
2025-12-19	52.9500	52.9500	52.9500	52.9500	-1.944%	2	1,023	-28.706%
2025-12-18	54.0000	54.0000	54.0000	54.0000	+14.796%	1	1,023	-30.093%
2025-12-16	47.0400	47.0400	47.0400	47.0400	-4.196%	2	1,022	-19.749%
2025-12-15	49.9500	49.9500	49.1000	49.1000	-7.411%	253	1,021	-23.116%
2025-12-11	52.4000	53.0300	52.2700	53.0300	-2.357%	15	772	-28.814%
2025-12-10	53.0200	54.3100	53.0100	54.3100	-7.321%	6	771	-30.492%
2025-12-08	58.9700	59.2800	58.6000	58.6000	+9.944%	8	771	-35.580%
2025-12-05	54.6500	54.6500	53.3000	53.3000	+2.146%	13	770	-29.174%
2025-12-04	52.1800	52.1800	52.1800	52.1800	-1.361%	1	766	-27.654%
2025-12-03	50.5000	54.7000	50.5000	52.9000	-8.430%	76	765	-28.639%
2025-12-02	58.5000	58.5000	57.7700	57.7700	+1.173%	2	708	-34.655%
2025-12-01	56.2500	57.6000	56.2500	57.1000	-3.953%	5	707	-33.888%
2025-11-28	59.2600	59.4500	59.0000	59.4500	+4.482%	17	706	-36.501%
2025-11-26	54.6600	57.5300	54.6500	56.9000	+13.009%	31	701	-33.656%
2025-11-25	46.6500	50.3500	46.6500	50.3500	-0.592%	10	701	-25.025%
2025-11-24	50.2600	50.6500	50.1000	50.6500	-8.903%	141	702	-25.469%
2025-11-20	61.0000	61.0000	55.6000	55.6000	-3.119%	4	690	-32.104%
2025-11-19	63.0000	63.0000	57.3900	57.3900	-5.918%	8	688	-34.222%
2025-11-18	63.9800	63.9800	61.0000	61.0000	-13.167%	4	684	-38.115%
2025-11-17	72.9400	73.2000	70.2500	70.2500	-3.103%	46	681	-46.263%
2025-11-14	72.5000	72.5000	72.5000	72.5000	+6.336%	1	645	-47.931%
2025-11-13	68.5500	68.5500	68.1800	68.1800	-6.088%	11	644	-44.632%
2025-11-12	70.5000	72.6000	67.0000	72.6000	+2.254%	28	653	-48.003%
2025-11-11	67.9000	71.1000	67.5000	71.0000	+1.574%	6	632	-46.831%
2025-11-10	68.0000	70.2500	67.6800	69.9000	+7.820%	517	631	-45.994%
2025-11-07	64.4000	64.9000	64.2500	64.8300	-3.527%	10	137	-41.771%
2025-11-06	70.0000	70.0000	65.6500	67.2000	-5.352%	7	136	-43.824%
2025-11-05	73.2000	73.2000	71.0000	71.0000	-11.183%	7	132	-46.831%
2025-10-31	79.9400	79.9400	79.9400	79.9400	-2.844%	1	130	-52.777%
2025-10-30	87.0700	87.0700	82.2800	82.2800	-10.952%	4	130	-54.120%
2025-10-29	94.0000	94.0000	92.4000	92.4000	-2.737%	7	132	-59.145%
2025-10-28	94.0200	95.0000	94.0200	95.0000	+18.854%	11	131	-60.263%
2025-10-24	79.6500	79.9300	79.5200	79.9300	+0.352%	53	122	-52.771%
2025-10-23	79.5800	79.6500	79.5800	79.6500	+6.342%	2	84	-52.605%
2025-10-20	75.2500	75.5600	74.5500	74.9000	+0.201%	117	84	-49.599%
2025-10-17	73.0000	74.7500	72.3000	74.7500	+2.117%	13	14	-49.498%
2025-10-15	73.2000	73.2000	73.2000	73.2000	+1.540%	1	2	-48.429%
2025-10-14	72.0900	72.0900	72.0900	72.0900	0.000%	1	1	-47.635%