Dark

MSFT20270115C515
MSFT Jan 15 2027 515.00 Call (MSFT270115C00515000)
option OPRA

EOD

Aug 3, 2026

35.00+51.188%(+11.85)203

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	32.0500	35.1500	30.4500	35.0000	+51.188%	203	2,107	0.000%
2026-07-31	20.4000	23.1500	18.7700	23.1500	+16.625%	267	2,027	+51.188%
2026-07-30	18.2500	21.0000	16.6800	19.8500	+120.556%	1,062	1,864	+76.322%
2026-07-29	9.0300	9.5100	8.6500	9.0000	-7.881%	38	2,213	+288.889%
2026-07-28	9.0500	9.7700	9.0500	9.7700	+9.775%	5	2,194	+258.240%
2026-07-27	8.9400	9.1200	8.8500	8.9000	+8.537%	23	2,191	+293.258%
2026-07-24	8.3000	8.3000	8.2000	8.2000	+8.609%	8	2,200	+326.829%
2026-07-23	7.8000	7.8000	7.5500	7.5500	-20.942%	3	2,196	+363.576%
2026-07-22	9.5500	9.5500	9.5500	9.5500	-15.636%	2	2,196	+266.492%
2026-07-21	11.1300	11.6700	11.1300	11.3200	-5.509%	101	2,194	+209.187%
2026-07-20	10.4400	12.0000	10.4400	11.9800	+1.957%	7	2,115	+192.154%
2026-07-17	11.2500	11.7500	11.2500	11.7500	-4.858%	6	2,112	+197.872%
2026-07-16	12.5000	13.6000	12.0000	12.3500	+6.926%	26	2,109	+183.401%
2026-07-15	11.4500	11.9900	11.4500	11.5500	+16.080%	17	2,108	+203.030%
2026-07-14	10.0000	10.0000	9.5500	9.9500	-8.041%	22	2,101	+251.759%
2026-07-13	10.2500	10.8200	10.1500	10.8200	+10.183%	8	2,105	+223.475%
2026-07-10	10.1000	10.1000	9.5000	9.8200	+5.027%	71	2,110	+256.415%
2026-07-09	8.6200	9.3500	8.3500	9.3500	-0.848%	12	2,083	+274.332%
2026-07-08	9.5000	9.6000	9.2500	9.4300	-13.881%	31	2,087	+271.156%
2026-07-07	11.9000	12.0000	10.9500	10.9500	+5.797%	9	2,074	+219.635%
2026-07-06	9.8600	10.5000	9.8600	10.3500	-9.607%	6	2,076	+238.164%
2026-07-02	10.6000	11.8000	10.5200	11.4500	+9.256%	69	2,072	+205.677%
2026-07-01	9.8400	11.2500	9.8400	10.4800	+27.030%	32	2,072	+233.969%
2026-06-30	9.0000	9.0000	7.9000	8.2500	-2.251%	47	2,070	+324.242%
2026-06-29	8.9000	8.9000	8.2500	8.4400	-0.706%	8	2,079	+314.692%
2026-06-26	7.0600	8.7500	7.0600	8.5000	+32.813%	701	2,072	+311.765%
2026-06-25	6.7500	7.1000	6.2500	6.4000	-11.357%	9	2,003	+446.875%
2026-06-24	8.2000	8.2000	7.2200	7.2200	-12.485%	2	2,001	+384.765%
2026-06-23	8.5000	8.9500	8.2500	8.2500	-1.786%	144	2,001	+324.242%
2026-06-22	9.8000	9.8000	8.4000	8.4000	-12.953%	11	1,869	+316.667%
2026-06-18	9.3000	9.7600	8.4000	9.6500	+1.579%	85	1,803	+262.694%
2026-06-17	10.0100	10.3900	9.5000	9.5000	-18.315%	152	1,803	+268.421%
2026-06-16	11.4500	11.6500	11.4500	11.6300	-7.698%	24	1,803	+200.946%
2026-06-15	12.8200	13.4500	12.6000	12.6000	+8.434%	89	1,799	+177.778%
2026-06-12	11.3500	11.6200	11.0000	11.6200	+3.473%	14	1,787	+201.205%
2026-06-11	11.2100	11.6000	10.3500	11.2300	-16.381%	44	1,786	+211.665%
2026-06-10	14.0000	14.0000	13.0500	13.4300	+0.224%	25	1,774	+160.611%
2026-06-09	15.0000	15.0000	13.0500	13.4000	-10.667%	621	1,754	+161.194%
2026-06-08	15.5000	15.5200	15.0000	15.0000	-8.870%	21	1,141	+133.333%
2026-06-05	18.8500	18.8600	16.4600	16.4600	-15.806%	24	1,135	+112.637%
2026-06-04	21.6500	21.6600	19.2500	19.5500	-1.561%	25	1,144	+79.028%
2026-06-03	22.0500	22.0500	19.7800	19.8600	-20.401%	25	1,141	+76.234%
2026-06-02	27.3400	28.2000	24.9500	24.9500	-22.636%	33	1,141	+40.281%
2026-06-01	32.0000	34.0000	31.1800	32.2500	+38.234%	183	1,153	+8.527%
2026-05-29	21.9100	23.8000	21.9100	23.3300	+33.314%	36	1,154	+50.021%
2026-05-28	18.7000	18.9500	16.9700	17.5000	+24.113%	31	1,153	+100.000%
2026-05-27	13.6600	14.4500	13.6200	14.1000	-3.623%	440	1,160	+148.227%
2026-05-26	14.6200	15.2500	14.4500	14.6300	-3.623%	27	932	+139.234%
2026-05-22	15.1500	15.3300	15.1500	15.1800	-3.680%	12	928	+130.567%
2026-05-21	15.7500	15.7600	15.7500	15.7600	+1.285%	2	929	+122.081%
2026-05-20	14.1500	15.5600	14.1500	15.5600	+1.105%	13	929	+124.936%
2026-05-19	18.4000	18.6800	15.1000	15.3900	-6.727%	31	919	+127.420%
2026-05-18	16.3800	17.1700	15.3000	16.5000	-6.990%	21	919	+112.121%
2026-05-15	16.8000	17.7400	16.3500	17.7400	+34.394%	34	919	+97.294%
2026-05-14	13.2400	13.2400	13.2000	13.2000	+10.460%	17	932	+165.152%
2026-05-13	11.2500	11.9500	11.2500	11.9500	-0.417%	18	913	+192.887%
2026-05-12	12.4500	12.4500	12.0000	12.0000	-5.512%	25	913	+191.667%
2026-05-11	12.7000	12.7000	12.3000	12.7000	-8.303%	97	913	+175.591%
2026-05-08	13.7500	13.8500	13.7500	13.8500	-10.818%	8	902	+152.708%
2026-05-07	16.2000	16.2300	15.3000	15.5300	+11.727%	67	891	+125.370%
2026-05-06	12.1000	13.9000	12.1000	13.9000	+15.833%	6	894	+151.799%
2026-05-05	12.3000	12.3000	12.0000	12.0000	-6.977%	6	888	+191.667%
2026-05-04	15.0000	15.0000	12.6000	12.9000	-8.185%	29	889	+171.318%
2026-05-01	13.5800	14.6000	13.3500	14.0500	+10.630%	65	835	+149.110%
2026-04-30	14.1500	14.1500	11.1500	12.7000	-32.267%	56	835	+175.591%
2026-04-29	19.5000	19.5900	18.2900	18.7500	-10.287%	29	849	+86.667%
2026-04-28	19.5000	20.9000	19.5000	20.9000	+5.290%	68	852	+67.464%
2026-04-27	19.8500	19.8500	19.8500	19.8500	+4.474%	1	855	+76.322%
2026-04-24	17.4900	19.0000	16.9000	19.0000	+17.720%	35	856	+84.211%
2026-04-23	16.9300	16.9300	16.0500	16.1400	-19.501%	7	852	+116.853%
2026-04-22	19.9500	20.5000	19.9500	20.0500	+7.622%	15	848	+74.564%
2026-04-21	19.2500	19.2500	18.6300	18.6300	+15.000%	3	849	+87.869%
2026-04-20	16.2500	16.7500	16.2000	16.2000	-11.620%	10	849	+116.049%
2026-04-17	19.0500	21.1300	17.5500	18.3300	+3.559%	96	849	+90.944%
2026-04-16	17.3800	17.9500	15.9500	17.7000	+6.949%	65	817	+97.740%
2026-04-15	13.8500	16.5500	13.8500	16.5500	+40.492%	69	777	+111.480%
2026-04-14	11.6500	12.1500	11.1500	11.7800	+18.990%	10	782	+197.114%
2026-04-13	8.5700	9.9000	8.2100	9.9000	+42.446%	24	782	+253.535%
2026-04-10	6.8000	7.1500	6.8000	6.9500	+2.963%	7	792	+403.597%
2026-04-09	5.9800	6.7500	5.9800	6.7500	+0.746%	17	788	+418.519%
2026-04-08	7.2700	7.2700	6.6500	6.7000	+6.349%	29	783	+422.388%
2026-04-07	6.1500	6.4300	6.1500	6.3000	-4.690%	16	774	+455.556%
2026-04-06	6.7700	6.8500	6.6100	6.6100	-5.165%	6	770	+429.501%
2026-04-02	6.4900	6.9700	6.4000	6.9700	-2.244%	4	771	+402.152%
2026-04-01	7.1300	7.1300	7.1300	7.1300	+1.135%	2	771	+390.884%
2026-03-31	6.8500	7.0500	6.7500	7.0500	+17.500%	65	771	+396.454%
2026-03-30	6.6500	6.6500	6.0000	6.0000	+1.695%	7	764	+483.333%
2026-03-27	5.8500	6.1900	5.8000	5.9000	-10.606%	26	765	+493.220%
2026-03-26	7.4200	7.4200	6.6000	6.6000	-8.333%	8	762	+430.303%
2026-03-25	7.9000	7.9000	7.2000	7.2000	-5.636%	38	758	+386.111%
2026-03-24	8.0700	8.0700	7.6300	7.6300	-11.279%	20	770	+358.716%
2026-03-23	9.3600	9.4500	8.6000	8.6000	-10.417%	13	764	+306.977%
2026-03-20	9.3500	9.6300	9.3000	9.6000	-4.950%	15	756	+264.583%
2026-03-19	10.9000	10.9000	10.1000	10.1000	-9.009%	8	752	+246.535%
2026-03-18	11.7000	11.7000	11.1000	11.1000	-15.653%	5	748	+215.315%
2026-03-16	12.8000	13.1600	12.7800	13.1600	+1.231%	3	746	+165.957%
2026-03-13	13.8600	13.8600	13.0000	13.0000	-17.197%	23	744	+169.231%
2026-03-12	15.2000	15.7000	15.1500	15.7000	+3.630%	20	743	+122.930%
2026-03-11	16.1500	16.1500	15.0000	15.1500	-6.481%	16	741	+131.023%
2026-03-10	16.4500	16.4500	16.2000	16.2000	-7.110%	182	726	+116.049%
2026-03-09	17.0000	17.6200	16.8500	17.4400	-4.699%	31	587	+100.688%
2026-03-06	19.6400	19.8500	18.2000	18.3000	-4.188%	34	564	+91.257%
2026-03-05	18.2500	19.1000	18.0000	19.1000	+2.799%	58	555	+83.246%
2026-03-04	17.2900	18.5800	17.2900	18.5800	+8.338%	12	554	+88.375%
2026-03-03	15.0000	17.3000	14.8400	17.1500	+10.289%	11	548	+104.082%
2026-03-02	15.8500	15.8500	15.5500	15.5500	+5.782%	4	553	+125.080%
2026-02-27	14.3300	15.2400	14.3300	14.7000	-10.366%	13	552	+138.095%
2026-02-26	17.0500	17.0500	15.8500	16.4000	+9.333%	10	543	+113.415%
2026-02-25	14.1700	15.0000	14.1700	15.0000	+23.967%	10	541	+133.333%
2026-02-24	12.3000	12.3000	12.1000	12.1000	+2.542%	5	541	+189.256%
2026-02-23	12.7000	12.8500	11.8000	11.8000	-16.901%	9	541	+196.610%
2026-02-20	14.2700	14.2700	14.0700	14.2000	-3.270%	5	539	+146.479%
2026-02-19	14.7800	15.8000	14.3000	14.6800	+1.381%	115	539	+138.420%
2026-02-18	14.0500	14.9000	14.0200	14.4800	+4.173%	20	436	+141.713%
2026-02-17	15.1500	15.1500	13.6500	13.9000	-13.125%	15	445	+151.799%
2026-02-13	15.9500	16.0000	14.6500	16.0000	-2.141%	36	442	+118.750%
2026-02-12	15.2500	16.4000	14.9300	16.3500	+0.926%	79	442	+114.067%
2026-02-11	16.5500	16.5500	15.9200	16.2000	-10.989%	9	449	+116.049%
2026-02-10	19.6500	20.9500	18.1700	18.2000	-0.274%	39	444	+92.308%
2026-02-09	15.7000	18.2500	15.7000	18.2500	+20.462%	51	480	+91.781%
2026-02-06	14.2000	15.1500	13.6000	15.1500	+8.993%	40	481	+131.023%
2026-02-05	15.7000	15.9000	13.8500	13.9000	-22.129%	141	472	+151.799%
2026-02-04	17.2500	19.1000	17.1000	17.8500	+8.182%	85	475	+96.078%
2026-02-03	18.1300	18.1300	16.5000	16.5000	-18.719%	41	399	+112.121%
2026-02-02	21.6500	21.6500	20.0000	20.3000	-10.336%	14	383	+72.414%
2026-01-30	25.2000	25.2000	22.1500	22.6400	-4.473%	47	377	+54.594%
2026-01-29	25.8500	25.8500	20.7500	23.7000	-47.566%	195	353	+47.679%
2026-01-28	43.6500	45.2700	43.3000	45.2000	+2.844%	23	327	-22.566%
2026-01-27	42.5000	44.0000	42.0500	43.9500	+10.316%	82	318	-20.364%
2026-01-26	39.5500	40.7300	39.5500	39.8400	+2.548%	9	262	-12.149%
2026-01-23	34.3500	40.0100	34.3500	38.8500	+27.670%	66	266	-9.910%
2026-01-22	28.7600	30.4300	28.2200	30.4300	+9.579%	3	290	+15.018%
2026-01-21	28.5100	29.5000	26.2500	27.7700	-9.691%	41	291	+26.035%
2026-01-20	30.4500	30.9000	30.1100	30.7500	-6.818%	22	283	+13.821%
2026-01-16	33.6500	34.3500	33.0000	33.0000	0.000%	18	277	+6.061%
2026-01-15	33.4900	33.4900	33.0000	33.0000	-2.655%	5	277	+6.061%
2026-01-14	35.7000	35.7000	33.4500	33.9000	-11.024%	39	276	+3.245%
2026-01-13	38.3500	38.3500	36.6000	38.1000	-8.082%	5	270	-8.136%
2026-01-09	41.2500	41.4500	40.9400	41.4500	-1.637%	14	268	-15.561%
2026-01-08	41.4300	42.1400	40.6800	42.1400	-9.376%	15	265	-16.944%
2026-01-07	44.3100	47.5000	44.3100	46.5000	+13.831%	8	253	-24.731%
2026-01-06	40.2500	41.0000	40.2500	40.8500	+3.392%	10	258	-14.321%
2026-01-05	40.2000	40.2000	39.0000	39.5100	-0.579%	6	257	-11.415%
2026-01-02	43.1000	43.1000	39.7000	39.7400	-12.080%	10	257	-11.928%
2025-12-31	45.7600	45.7600	45.2000	45.2000	-3.316%	2	254	-22.566%
2025-12-30	46.9600	46.9600	46.7500	46.7500	-0.743%	3	254	-25.134%
2025-12-26	47.1000	47.1000	47.1000	47.1000	+0.213%	1	251	-25.690%
2025-12-22	48.0000	48.0000	47.0000	47.0000	-1.447%	2	252	-25.532%
2025-12-19	47.6900	47.6900	47.6900	47.6900	+0.042%	1	252	-26.609%
2025-12-18	49.0000	49.0000	47.6700	47.6700	+7.244%	3	252	-26.579%
2025-12-17	44.8900	45.6700	44.4500	44.4500	-7.338%	12	255	-21.260%
2025-12-12	47.9700	47.9700	47.9700	47.9700	-5.756%	1	247	-27.038%
2025-12-11	48.8000	50.9000	48.8000	50.9000	+5.252%	11	247	-31.238%
2025-12-10	49.0000	49.0000	48.2000	48.3600	-11.103%	4	247	-27.626%
2025-12-09	54.4000	54.4000	54.4000	54.4000	+0.555%	1	246	-35.662%
2025-12-08	54.3000	54.3500	54.0500	54.1000	+11.248%	7	246	-35.305%
2025-12-05	48.6300	48.6300	48.6300	48.6300	+0.579%	2	244	-28.028%
2025-12-04	48.1500	48.3500	48.1500	48.3500	+0.104%	6	244	-27.611%
2025-12-03	46.2400	49.3000	46.2300	48.3000	-10.522%	37	239	-27.536%
2025-12-02	53.9800	53.9800	53.9800	53.9800	-0.222%	2	215	-35.161%
2025-11-28	54.1000	54.1000	54.1000	54.1000	+3.146%	4	214	-35.305%
2025-11-26	50.6000	52.4500	50.6000	52.4500	+20.713%	3	208	-33.270%
2025-11-25	43.4500	43.4500	43.4500	43.4500	-5.667%	13	208	-19.448%
2025-11-24	46.4600	47.4000	44.3500	46.0600	-8.882%	36	195	-24.012%
2025-11-21	50.8400	50.8400	50.5500	50.5500	+0.298%	2	170	-30.762%
2025-11-20	53.9200	53.9200	50.4000	50.4000	-5.600%	3	168	-30.556%
2025-11-19	55.8500	55.8500	53.3900	53.3900	-8.610%	25	168	-34.445%
2025-11-18	60.1500	60.1500	57.0100	58.4200	-13.835%	10	159	-40.089%
2025-11-17	68.1000	68.1000	67.8000	67.8000	+0.222%	28	154	-48.378%
2025-11-14	61.0500	68.5000	61.0500	67.6500	+7.143%	5	146	-48.263%
2025-11-13	67.5500	67.5500	63.1400	63.1400	+3.086%	2	146	-44.568%
2025-11-12	61.2500	61.2500	61.2500	61.2500	-7.463%	6	146	-42.857%
2025-11-11	63.1000	66.1900	63.1000	66.1900	+10.225%	2	152	-47.122%
2025-11-07	61.5000	61.5000	59.4000	60.0500	-1.557%	17	150	-41.715%
2025-11-06	63.5000	63.5000	61.0000	61.0000	-9.091%	14	161	-42.623%
2025-11-05	69.2500	70.1000	66.5000	67.1000	-2.754%	33	167	-47.839%
2025-11-04	66.7400	69.5000	66.7400	69.0000	-2.817%	39	140	-49.275%
2025-11-03	75.9000	76.5000	70.8900	71.0000	-2.405%	19	110	-50.704%
2025-10-31	76.9000	76.9000	71.9000	72.7500	-3.998%	26	110	-51.890%
2025-10-30	78.6000	80.5000	75.1500	75.7800	-16.404%	7	91	-53.814%
2025-10-28	88.0300	90.6500	88.0300	90.6500	+13.171%	53	85	-61.390%
2025-10-27	81.7900	81.7900	79.6500	80.1000	+8.758%	5	112	-56.305%
2025-10-24	73.7000	73.7000	73.6500	73.6500	-0.068%	2	112	-52.478%
2025-10-23	73.8000	74.3000	73.7000	73.7000	+2.078%	5	110	-52.510%
2025-10-22	71.4500	73.5000	71.4500	72.2000	+3.438%	4	111	-51.524%
2025-10-21	69.3900	70.0000	67.8000	69.8000	-0.428%	14	111	-49.857%
2025-10-20	68.4000	70.1000	68.0000	70.1000	+3.545%	28	101	-50.071%
2025-10-17	66.6200	67.9500	66.6200	67.7000	-1.527%	15	74	-48.301%
2025-10-16	68.6400	69.5500	68.6400	68.7500	-0.102%	5	60	-49.091%
2025-10-15	68.9000	70.8000	68.2500	68.8200	+0.467%	32	59	-49.143%
2025-10-14	67.9700	68.7700	67.5600	68.5000	+0.366%	32	48	-48.905%
2025-10-13	68.8600	68.8600	68.2500	68.2500	0.000%	29	27	-48.718%