Dark

MSFT20270115C525
MSFT Jan 15 2027 525.00 Call (MSFT270115C00525000)
option OPRA

EOD

Aug 3, 2026

29.40+46.707%(+9.36)171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	25.1800	31.3500	25.0000	29.4000	+46.707%	171	1,549	0.000%
2026-07-31	17.6100	20.1000	15.8500	20.0400	+22.121%	383	1,506	+46.707%
2026-07-30	15.1000	18.4000	11.5000	16.4100	+134.429%	617	1,495	+79.159%
2026-07-29	7.3100	8.4500	7.0000	7.0000	-7.285%	172	1,637	+320.000%
2026-07-28	7.8500	8.6700	7.5500	7.5500	-3.205%	44	1,627	+289.404%
2026-07-27	8.0500	8.0500	7.4000	7.8000	+13.372%	38	1,620	+276.923%
2026-07-24	7.2000	7.3700	6.8500	6.8800	-1.714%	13	1,605	+327.326%
2026-07-23	7.4000	7.4000	6.9000	7.0000	-20.455%	12	1,606	+320.000%
2026-07-22	9.3500	9.4000	8.4400	8.8000	-13.129%	42	1,612	+234.091%
2026-07-21	9.8500	10.3500	9.8500	10.1300	-4.434%	42	1,599	+190.227%
2026-07-20	9.9800	10.8500	9.9800	10.6000	+0.952%	15	1,608	+177.358%
2026-07-17	9.1500	10.5000	9.1500	10.5000	-12.500%	4	1,598	+180.000%
2026-07-16	10.1500	12.0000	10.1500	12.0000	+17.073%	12	1,597	+145.000%
2026-07-15	9.1500	11.0000	9.1500	10.2500	+16.082%	15	1,591	+186.829%
2026-07-14	8.1000	8.9000	8.1000	8.8300	-5.359%	22	1,593	+232.956%
2026-07-13	9.1000	10.0000	9.1000	9.3300	+4.246%	10	1,588	+215.113%
2026-07-10	9.2000	9.2000	8.3100	8.9500	+11.180%	35	1,588	+228.492%
2026-07-09	7.7500	8.0500	7.5000	8.0500	-4.167%	43	1,582	+265.217%
2026-07-08	8.4000	8.6900	8.1700	8.4000	-9.287%	11	1,579	+250.000%
2026-07-07	10.5500	10.5900	9.2600	9.2600	-1.489%	116	1,575	+217.495%
2026-07-06	9.0000	9.4500	9.0000	9.4000	-8.471%	22	1,559	+212.766%
2026-07-02	10.2000	10.5500	9.7500	10.2700	+6.425%	9	1,559	+186.271%
2026-07-01	8.3500	10.2500	8.3500	9.6500	+27.815%	61	1,559	+204.663%
2026-06-30	7.4500	7.5500	7.4500	7.5500	-3.205%	8	1,559	+289.404%
2026-06-29	8.8000	8.9000	7.5500	7.8000	+6.122%	13	1,556	+276.923%
2026-06-26	7.3000	7.8000	7.2500	7.3500	+18.548%	53	1,559	+300.000%
2026-06-25	6.5500	6.5500	5.5500	6.2000	-6.627%	40	1,539	+374.194%
2026-06-24	7.4800	7.4800	6.6400	6.6400	-11.111%	3	1,540	+342.771%
2026-06-23	8.0000	8.0500	7.2500	7.4700	+6.259%	9	1,542	+293.574%
2026-06-22	8.4000	8.6200	7.0300	7.0300	-17.778%	139	1,539	+318.208%
2026-06-18	8.1500	8.6800	7.9500	8.5500	+3.012%	30	1,504	+243.860%
2026-06-17	9.8300	9.8300	8.3000	8.3000	-18.627%	127	1,504	+254.217%
2026-06-16	11.1000	11.1000	10.1500	10.2000	-12.821%	269	1,504	+188.235%
2026-06-15	11.0400	12.2000	11.0400	11.7000	+11.962%	84	1,280	+151.282%
2026-06-12	9.9000	10.5500	9.7000	10.4500	-2.336%	41	1,279	+181.340%
2026-06-11	10.0000	10.7000	9.3000	10.7000	-7.359%	67	1,262	+174.766%
2026-06-10	11.4500	12.3000	11.4500	11.5500	-4.545%	16	1,250	+154.545%
2026-06-09	14.1000	14.1700	11.5200	12.1000	-15.972%	53	1,248	+142.975%
2026-06-08	14.2300	14.4000	13.4500	14.4000	+0.840%	50	1,245	+104.167%
2026-06-05	16.5000	16.6500	14.2800	14.2800	-17.169%	55	1,227	+105.882%
2026-06-04	19.7000	19.7000	17.2400	17.2400	-3.848%	32	1,227	+70.534%
2026-06-03	21.0000	21.0000	17.0000	17.9300	-19.668%	38	1,216	+63.971%
2026-06-02	23.8800	25.2500	22.0000	22.3200	-24.339%	75	1,217	+31.720%
2026-06-01	28.6500	30.4200	27.9000	29.5000	+27.155%	473	1,235	-0.339%
2026-05-29	18.8500	23.2000	18.8400	23.2000	+47.959%	188	1,216	+26.724%
2026-05-28	13.8000	16.7500	13.8000	15.6800	+24.444%	149	1,248	+87.500%
2026-05-27	12.0500	12.6000	12.0500	12.6000	-1.563%	28	1,219	+133.333%
2026-05-26	13.0700	14.1000	12.7000	12.8000	-5.255%	29	1,227	+129.688%
2026-05-22	13.9700	13.9700	13.2300	13.5100	-2.806%	88	1,220	+117.617%
2026-05-21	14.2000	14.2000	13.9000	13.9000	+0.361%	17	1,271	+111.511%
2026-05-20	12.4100	13.9800	12.2400	13.8500	+5.083%	26	1,271	+112.274%
2026-05-19	16.4000	16.4000	13.1800	13.1800	-12.133%	47	1,265	+123.065%
2026-05-18	13.7000	15.0600	13.7000	15.0000	+2.740%	19	1,265	+96.000%
2026-05-15	13.7200	16.2500	13.3500	14.6000	+24.044%	120	1,265	+101.370%
2026-05-14	10.6000	12.0000	10.3500	11.7700	+10.516%	33	1,223	+149.788%
2026-05-13	10.0400	10.7000	10.0400	10.6500	-0.094%	53	1,197	+176.056%
2026-05-12	11.2000	11.2000	10.5500	10.6600	-3.964%	37	1,197	+175.797%
2026-05-11	11.0000	11.5800	10.9000	11.1000	-6.408%	205	1,197	+164.865%
2026-05-08	12.5000	12.7000	11.8600	11.8600	-13.745%	21	1,184	+147.892%
2026-05-07	13.6000	14.2600	13.1000	13.7500	+22.114%	99	1,171	+113.818%
2026-05-06	10.1200	11.8500	9.6000	11.2600	+2.364%	178	1,216	+161.101%
2026-05-05	10.6000	11.0000	10.2500	11.0000	-2.569%	11	1,161	+167.273%
2026-05-04	11.7500	12.9000	11.2900	11.2900	-8.211%	14	1,156	+160.407%
2026-05-01	12.2500	12.9000	12.0400	12.3000	+9.333%	16	1,154	+139.024%
2026-04-30	13.0000	13.0000	9.7000	11.2500	-33.432%	121	1,154	+161.333%
2026-04-29	17.0500	17.5300	16.4600	16.9000	-10.535%	116	1,157	+73.964%
2026-04-28	17.6500	18.8900	17.5000	18.8900	+9.507%	71	1,122	+55.638%
2026-04-27	15.2500	18.0000	15.2500	17.2500	+9.873%	34	1,124	+70.435%
2026-04-24	15.5900	15.9000	15.0000	15.7000	+8.276%	35	1,130	+87.261%
2026-04-23	15.9000	16.0000	14.0000	14.5000	-21.833%	98	1,125	+102.759%
2026-04-22	17.7500	18.5500	17.7300	18.5500	+15.938%	38	1,048	+58.491%
2026-04-21	14.2500	16.8500	14.2500	16.0000	+12.045%	22	1,044	+83.750%
2026-04-20	14.8100	15.7000	14.2800	14.2800	-9.905%	28	1,044	+105.882%
2026-04-17	16.1500	18.7700	15.6500	15.8500	-0.314%	171	1,039	+85.489%
2026-04-16	16.1300	16.1300	14.4500	15.9000	+13.167%	183	1,046	+84.906%
2026-04-15	12.0000	14.7000	12.0000	14.0500	+38.424%	370	997	+109.253%
2026-04-14	10.7000	11.0200	9.9500	10.1500	+16.000%	82	1,262	+189.655%
2026-04-13	7.6000	8.7500	7.5900	8.7500	+42.045%	21	1,293	+236.000%
2026-04-10	5.8000	6.2500	5.8000	6.1600	+4.940%	302	1,293	+377.273%
2026-04-09	5.5000	5.9000	5.1500	5.8700	+3.894%	90	1,132	+400.852%
2026-04-08	9.7500	9.7500	5.6500	5.6500	-1.739%	20	1,106	+420.354%
2026-04-07	5.5500	5.7500	5.4000	5.7500	0.000%	76	1,102	+411.304%
2026-04-06	6.0500	6.0500	5.7500	5.7500	-2.872%	5	1,079	+411.304%
2026-04-02	5.9500	5.9500	5.9200	5.9200	+2.069%	2	1,076	+396.622%
2026-04-01	6.4700	6.4700	5.8000	5.8000	-4.918%	3	1,076	+406.897%
2026-03-31	5.9000	6.1000	5.8600	6.1000	+21.032%	18	1,077	+381.967%
2026-03-30	5.2000	5.8000	5.0400	5.0400	-3.077%	14	1,067	+483.333%
2026-03-27	5.1500	5.4000	5.0000	5.2000	-8.612%	14	1,065	+465.385%
2026-03-26	6.1900	6.4000	5.6500	5.6900	-10.252%	19	1,055	+416.696%
2026-03-25	6.4000	6.4500	6.3400	6.3400	-2.160%	45	1,050	+363.722%
2026-03-24	6.8700	6.9500	6.4800	6.4800	-15.844%	10	1,022	+353.704%
2026-03-23	8.2500	8.2500	7.7000	7.7000	-8.768%	39	1,019	+281.818%
2026-03-20	8.3200	8.4500	8.3200	8.4400	-6.222%	14	993	+248.341%
2026-03-19	9.0000	9.1500	8.9000	9.0000	-6.250%	25	1,002	+226.667%
2026-03-18	10.1000	10.1500	9.6000	9.6000	-10.698%	47	981	+206.250%
2026-03-17	11.6500	11.6500	10.5300	10.7500	-4.867%	54	964	+173.488%
2026-03-16	11.3000	11.3000	11.3000	11.3000	-3.419%	7	930	+160.177%
2026-03-13	12.1000	12.1000	11.7000	11.7000	-12.817%	15	929	+151.282%
2026-03-12	13.5300	13.8000	13.3200	13.4200	-0.959%	11	923	+119.076%
2026-03-11	14.0700	14.0700	12.9700	13.5500	-5.245%	13	922	+116.974%
2026-03-10	14.8500	14.8500	14.0600	14.3000	-2.985%	53	912	+105.594%
2026-03-09	15.2500	15.3000	14.6500	14.7400	-11.737%	14	867	+99.457%
2026-03-06	17.4700	17.8500	16.7000	16.7000	-0.239%	19	888	+76.048%
2026-03-05	17.0000	17.0000	16.0500	16.7400	+4.625%	11	895	+75.627%
2026-03-04	14.7500	16.3800	14.7500	16.0000	+3.896%	39	896	+83.750%
2026-03-03	13.6500	15.4000	13.6500	15.4000	+10.394%	39	900	+90.909%
2026-03-02	13.2100	14.3500	13.2100	13.9500	+6.815%	33	868	+110.753%
2026-02-27	13.2000	13.2500	13.0000	13.0600	-9.619%	7	875	+125.115%
2026-02-26	14.8000	15.2300	14.3500	14.4500	+5.474%	117	873	+103.460%
2026-02-25	13.0000	13.7000	13.0000	13.7000	+31.352%	38	817	+114.599%
2026-02-24	10.5000	10.8700	10.4300	10.4300	+1.262%	7	817	+181.879%
2026-02-23	11.0000	11.2000	10.3000	10.3000	-18.384%	18	813	+185.437%
2026-02-20	12.5500	12.7600	12.5000	12.6200	-2.923%	14	810	+132.964%
2026-02-18	12.5000	13.0000	12.5000	13.0000	+6.557%	7	806	+126.154%
2026-02-17	13.3000	13.3000	12.2000	12.2000	-15.278%	143	807	+140.984%
2026-02-13	14.1000	14.4000	13.4000	14.4000	-1.370%	20	692	+104.167%
2026-02-12	14.8000	14.9300	14.5000	14.6000	+1.389%	79	692	+101.370%
2026-02-11	15.0000	15.0000	14.2700	14.4000	-11.927%	36	703	+104.167%
2026-02-10	18.5000	19.2800	16.3500	16.3500	-0.305%	12	712	+79.817%
2026-02-09	15.5300	16.4000	15.5300	16.4000	+16.726%	33	711	+79.268%
2026-02-06	13.0000	14.0500	12.3200	14.0500	+11.952%	33	714	+109.253%
2026-02-05	13.7000	14.1700	12.3000	12.5500	-23.429%	27	708	+134.263%
2026-02-04	15.3500	16.7500	14.8000	16.3900	+8.759%	35	716	+79.378%
2026-02-03	16.0000	16.0000	14.7500	15.0700	-15.099%	25	700	+95.090%
2026-02-02	20.6500	20.6500	17.7500	17.7500	-12.042%	28	702	+65.634%
2026-01-30	21.6800	21.7900	19.7000	20.1800	-6.140%	102	697	+45.689%
2026-01-29	23.7500	23.7500	18.8000	21.5000	-46.304%	200	661	+36.744%
2026-01-28	40.3500	40.3500	39.0000	40.0400	+0.275%	20	568	-26.573%
2026-01-27	37.9700	40.1000	37.9100	39.9300	+10.917%	34	556	-26.371%
2026-01-26	34.9000	37.1000	34.9000	36.0000	+5.882%	6	544	-18.333%
2026-01-23	28.7500	35.3000	28.7500	34.0000	+25.369%	179	544	-13.529%
2026-01-22	25.8500	27.3200	25.0000	27.1200	+11.974%	14	525	+8.407%
2026-01-21	25.3000	26.5300	23.5500	24.2200	-12.940%	143	516	+21.387%
2026-01-20	27.3600	27.8200	27.3100	27.8200	-5.695%	18	403	+5.679%
2026-01-16	29.7000	30.8500	29.5000	29.5000	-2.318%	17	402	-0.339%
2026-01-15	30.5900	30.5900	30.2000	30.2000	+1.513%	7	402	-2.649%
2026-01-14	31.6500	31.6500	29.7500	29.7500	-11.904%	8	398	-1.176%
2026-01-13	35.0000	35.0000	32.9500	33.7700	-9.342%	37	390	-12.940%
2026-01-12	38.2500	38.2500	37.2500	37.2500	-1.974%	12	381	-21.074%
2026-01-09	36.9000	38.0000	36.6500	38.0000	+1.118%	9	382	-22.632%
2026-01-08	39.5300	39.5300	37.5800	37.5800	-6.980%	26	375	-21.767%
2026-01-07	42.4300	42.4300	40.0000	40.4000	+8.895%	80	375	-27.228%
2026-01-06	35.5500	37.1000	34.5400	37.1000	+5.248%	22	405	-20.755%
2026-01-05	35.9600	36.7100	35.2500	35.2500	-2.219%	6	403	-16.596%
2026-01-02	36.3500	36.3500	35.1200	36.0500	-10.988%	17	398	-18.447%
2025-12-31	41.3000	41.7000	40.5000	40.5000	-5.440%	5	388	-27.407%
2025-12-29	42.8300	42.8300	42.8300	42.8300	-0.395%	1	388	-31.357%
2025-12-26	43.0000	43.0000	43.0000	43.0000	-1.172%	1	387	-31.628%
2025-12-23	43.4300	43.5400	43.4300	43.5100	+0.439%	5	388	-32.429%
2025-12-22	43.3200	43.3200	43.3200	43.3200	-3.087%	1	388	-32.133%
2025-12-18	43.1100	44.7000	43.1100	44.7000	+9.024%	7	388	-34.228%
2025-12-17	41.0000	41.0000	41.0000	41.0000	+1.737%	2	387	-28.293%
2025-12-16	40.3500	40.3500	40.3000	40.3000	-12.200%	20	387	-27.047%
2025-12-11	45.4000	45.9000	44.3500	45.9000	+3.262%	126	389	-35.948%
2025-12-10	43.8800	44.5000	43.8800	44.4500	-10.491%	7	369	-33.858%
2025-12-09	49.7500	49.7500	49.4700	49.6600	+10.478%	103	369	-40.797%
2025-12-05	45.8000	45.8000	44.6400	44.9500	+1.353%	12	290	-34.594%
2025-12-04	44.0000	44.4500	43.3300	44.3500	+0.113%	47	280	-33.709%
2025-12-03	44.8700	45.0900	44.3000	44.3000	-9.592%	11	268	-33.634%
2025-12-02	48.9000	49.8700	48.8500	49.0000	+1.977%	12	263	-40.000%
2025-12-01	48.0100	48.0500	48.0100	48.0500	-5.040%	26	255	-38.814%
2025-11-28	50.5900	50.6000	50.5900	50.6000	+8.073%	2	254	-41.897%
2025-11-26	46.8100	46.8200	46.8100	46.8200	+6.895%	2	252	-37.206%
2025-11-25	40.8100	43.8000	40.8100	43.8000	+3.669%	53	252	-32.877%
2025-11-24	42.2000	43.4000	42.0000	42.2500	-2.312%	22	261	-30.414%
2025-11-21	45.0000	45.0000	42.9000	43.2500	-9.462%	13	260	-32.023%
2025-11-20	51.6700	51.8000	47.1000	47.7700	-2.411%	113	266	-38.455%
2025-11-19	52.1500	52.1500	48.9500	48.9500	-9.770%	20	165	-39.939%
2025-11-18	54.3000	54.3000	53.0000	54.2500	-11.429%	8	163	-45.806%
2025-11-12	57.6500	61.2500	57.6500	61.2500	-0.098%	2	157	-52.000%
2025-11-11	60.1500	61.5000	60.1500	61.3100	+2.697%	3	157	-52.047%
2025-11-10	60.4500	60.4500	58.0000	59.7000	+6.455%	5	158	-50.754%
2025-11-07	56.3000	56.3000	56.0800	56.0800	-1.528%	3	153	-47.575%
2025-11-06	59.0000	59.0000	56.9500	56.9500	-7.952%	11	155	-48.376%
2025-11-05	62.9000	62.9000	61.8700	61.8700	-3.328%	7	153	-52.481%
2025-11-04	62.1300	64.0000	62.1300	64.0000	-2.588%	18	147	-54.063%
2025-11-03	67.8000	67.8000	65.0000	65.7000	-3.382%	8	131	-55.251%
2025-10-31	71.2500	71.2500	66.5700	68.0000	-5.253%	66	131	-56.765%
2025-10-30	75.3000	75.3000	69.6500	71.7700	-11.537%	62	86	-59.036%
2025-10-29	81.3500	81.3500	81.1300	81.1300	-2.838%	2	41	-63.762%
2025-10-28	84.2500	84.2500	83.1500	83.5000	+12.428%	5	39	-64.790%
2025-10-27	75.1000	75.4200	74.2700	74.2700	+8.344%	5	37	-60.415%
2025-10-24	68.7500	69.4000	68.5000	68.5500	-0.436%	11	37	-57.112%
2025-10-23	69.0000	69.0000	68.6000	68.8500	+0.218%	18	30	-57.298%
2025-10-22	66.9500	68.7000	66.9500	68.7000	+7.680%	2	15	-57.205%
2025-10-21	62.5200	63.8000	62.5200	63.8000	-1.269%	6	15	-53.918%
2025-10-20	64.5500	64.6200	64.4300	64.6200	+0.404%	4	14	-54.503%
2025-10-16	64.5500	64.5500	64.3000	64.3600	+0.673%	4	11	-54.319%
2025-10-15	64.1000	64.6500	63.7700	63.9300	-0.031%	14	10	-54.012%
2025-10-14	60.5000	63.9500	60.5000	63.9500	-0.544%	9	8	-54.027%
2025-10-13	63.2300	64.3000	63.2300	64.3000	0.000%	8	4	-54.277%