Dark

MSFT20270115C535
MSFT Jan 15 2027 535.00 Call (MSFT270115C00535000)
option OPRA

EOD

Aug 3, 2026

26.20+48.864%(+8.60)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	24.0000	27.4500	23.5400	26.2000	+48.864%	106	1,843	0.000%
2026-07-31	15.2000	17.7000	13.7500	17.6000	+16.325%	88	1,794	+48.864%
2026-07-30	11.4100	16.0500	11.0000	15.1300	+144.032%	173	1,809	+73.166%
2026-07-29	6.6100	7.3000	6.2000	6.2000	-17.333%	9	1,809	+322.581%
2026-07-28	7.4000	7.8000	7.4000	7.5000	+7.143%	17	1,807	+249.333%
2026-07-27	7.0000	7.0000	7.0000	7.0000	+11.111%	1	1,795	+274.286%
2026-07-24	6.4500	6.4500	6.3000	6.3000	+8.247%	4	1,795	+315.873%
2026-07-23	6.1300	6.2000	5.8200	5.8200	-21.351%	4	1,798	+350.172%
2026-07-22	7.5800	7.5800	7.4000	7.4000	-17.778%	3	1,798	+254.054%
2026-07-21	9.1000	9.1600	9.0000	9.0000	-4.963%	33	1,797	+191.111%
2026-07-20	9.1600	9.6500	9.1600	9.4700	+5.105%	7	1,797	+176.663%
2026-07-17	9.0100	9.0100	9.0100	9.0100	-12.098%	1	1,797	+190.788%
2026-07-16	9.4500	10.7500	9.4500	10.2500	+11.413%	33	1,796	+155.610%
2026-07-15	9.2500	9.8000	9.1500	9.2000	+17.197%	8	1,792	+184.783%
2026-07-14	7.5800	7.8500	7.5800	7.8500	-7.101%	7	1,792	+233.758%
2026-07-13	8.4500	8.4500	8.4500	8.4500	+5.625%	1	1,792	+210.059%
2026-07-10	7.7500	8.0000	7.7500	8.0000	+9.589%	9	1,792	+227.500%
2026-07-09	6.6600	7.3000	6.6600	7.3000	-2.276%	2	1,800	+258.904%
2026-07-08	7.5000	7.5000	7.4000	7.4700	-13.642%	5	1,800	+250.736%
2026-07-07	9.3000	9.3000	8.6500	8.6500	+3.593%	11	1,795	+202.890%
2026-07-06	8.0200	8.4500	8.0200	8.3500	-11.920%	3	1,793	+213.772%
2026-07-02	8.8500	9.5000	8.6100	9.4800	+9.595%	15	1,803	+176.371%
2026-07-01	8.0500	9.1300	8.0000	8.6500	+26.462%	29	1,803	+202.890%
2026-06-30	6.8000	6.8700	6.7500	6.8400	-0.146%	15	1,805	+283.041%
2026-06-29	6.8500	6.8500	6.8500	6.8500	+10.484%	16	1,801	+282.482%
2026-06-26	6.2000	6.2000	6.2000	6.2000	+19.231%	2	1,801	+322.581%
2026-06-25	5.4500	5.7100	5.0600	5.2000	-14.754%	22	1,801	+403.846%
2026-06-24	6.5500	6.5500	6.1000	6.1000	-14.085%	23	1,804	+329.508%
2026-06-23	7.3000	7.3000	7.1000	7.1000	+10.938%	2	1,824	+269.014%
2026-06-22	7.5000	7.5000	6.4000	6.4000	-17.419%	43	1,823	+309.375%
2026-06-18	7.2000	7.7500	7.2000	7.7500	+4.730%	40	1,764	+238.065%
2026-06-17	8.5000	8.5000	7.4000	7.4000	-19.565%	151	1,764	+254.054%
2026-06-16	9.9000	9.9000	9.1500	9.2000	-8.458%	45	1,764	+184.783%
2026-06-15	10.2000	10.6500	10.0500	10.0500	+8.649%	33	1,749	+160.697%
2026-06-12	8.8000	9.5000	8.7000	9.2500	-3.141%	15	1,717	+183.243%
2026-06-11	9.4000	9.5500	8.3500	9.5500	-4.020%	64	1,713	+174.346%
2026-06-10	11.0000	11.0000	9.9500	9.9500	-9.545%	44	1,701	+163.317%
2026-06-09	12.5000	12.7300	10.7900	11.0000	-7.950%	51	1,678	+138.182%
2026-06-08	12.6400	12.7000	11.8500	11.9500	-7.722%	45	1,673	+119.247%
2026-06-05	15.3000	15.3000	12.9500	12.9500	-18.038%	34	1,688	+102.317%
2026-06-04	17.7000	17.7500	15.6000	15.8000	-4.819%	14	1,704	+65.823%
2026-06-03	17.5500	17.6000	15.7000	16.6000	-18.787%	39	1,703	+57.831%
2026-06-02	21.7100	21.7100	20.4400	20.4400	-22.722%	47	1,707	+28.180%
2026-06-01	24.9100	27.5000	24.5000	26.4500	+27.778%	1,451	1,723	-0.945%
2026-05-29	19.0000	20.7000	17.6700	20.7000	+44.251%	1,584	2,344	+26.570%
2026-05-28	14.2100	14.5600	14.2100	14.3500	+32.870%	6	1,102	+82.578%
2026-05-27	10.8000	10.8000	10.8000	10.8000	-5.677%	2	1,098	+142.593%
2026-05-26	12.3000	12.3000	11.4500	11.4500	-6.911%	7	1,097	+128.821%
2026-05-22	12.0000	12.3000	12.0000	12.3000	+10.314%	3	1,102	+113.008%
2026-05-20	11.0000	11.1500	11.0000	11.1500	-17.223%	2	1,104	+134.978%
2026-05-18	13.1500	13.4700	12.1000	13.4700	+2.045%	111	1,104	+94.506%
2026-05-15	12.1300	14.3600	11.3500	13.2000	+25.475%	59	1,104	+98.485%
2026-05-14	9.6500	10.5200	9.6500	10.5200	+18.736%	5	1,100	+149.049%
2026-05-13	8.7800	8.8600	8.7800	8.8600	-7.322%	7	1,105	+195.711%
2026-05-12	9.5600	9.5600	9.5600	9.5600	-4.876%	1	1,105	+174.059%
2026-05-11	10.0700	10.0700	10.0000	10.0500	-6.772%	9	1,105	+160.697%
2026-05-08	10.8000	10.8000	10.7800	10.7800	-11.639%	8	1,099	+143.043%
2026-05-07	12.0000	12.6400	12.0000	12.2000	+20.792%	5	1,092	+114.754%
2026-05-06	8.7500	10.4900	8.7500	10.1000	+5.759%	8	1,091	+159.406%
2026-05-05	9.3000	9.5500	9.2000	9.5500	-5.539%	8	1,087	+174.346%
2026-05-04	10.5900	11.6000	10.1100	10.1100	-7.248%	76	1,088	+159.149%
2026-05-01	10.7000	11.2800	10.7000	10.9000	+6.863%	101	1,114	+140.367%
2026-04-30	11.0600	11.3500	8.6000	10.2000	-32.406%	92	1,114	+156.863%
2026-04-29	15.5500	15.7500	14.8000	15.0900	-5.273%	9	1,106	+73.625%
2026-04-28	15.7500	15.9300	15.7000	15.9300	+0.951%	14	1,106	+64.470%
2026-04-27	14.2000	15.7800	14.2000	15.7800	+13.935%	47	1,105	+66.033%
2026-04-24	13.6500	13.8500	13.4000	13.8500	+11.964%	9	1,062	+89.170%
2026-04-23	13.5000	13.5000	12.3700	12.3700	-23.072%	2	1,061	+111.803%
2026-04-22	15.8000	16.0800	15.7500	16.0800	+19.111%	4	1,062	+62.935%
2026-04-21	13.5000	13.5000	13.5000	13.5000	+5.882%	1	1,063	+94.074%
2026-04-20	14.0500	14.0500	12.7500	12.7500	-10.839%	8	1,063	+105.490%
2026-04-17	14.5500	16.7200	13.8000	14.3000	+4.000%	204	1,068	+83.217%
2026-04-16	12.6300	14.2000	12.6300	13.7500	+8.268%	63	1,043	+90.545%
2026-04-15	9.6500	12.7000	9.6500	12.7000	+36.559%	27	1,009	+106.299%
2026-04-14	9.6000	9.6000	8.9000	9.3000	+20.000%	45	1,021	+181.720%
2026-04-13	5.8000	7.7500	5.8000	7.7500	+41.682%	43	1,029	+238.065%
2026-04-10	5.3000	5.6000	5.3000	5.4700	+4.190%	75	1,057	+378.976%
2026-04-09	4.4500	5.2500	4.4500	5.2500	+6.061%	72	1,030	+399.048%
2026-04-08	5.3000	5.3000	4.9500	4.9500	+3.125%	3	993	+429.293%
2026-04-07	4.8000	4.8000	4.8000	4.8000	-5.882%	1	992	+445.833%
2026-04-06	5.2500	5.2500	5.1000	5.1000	-4.673%	32	992	+413.725%
2026-04-02	5.0000	5.3500	4.9500	5.3500	-0.926%	60	983	+389.720%
2026-04-01	5.3500	5.4000	5.3500	5.4000	+3.846%	5	983	+385.185%
2026-03-31	5.1300	5.3000	5.1000	5.2000	+15.044%	73	981	+403.846%
2026-03-30	4.5500	5.1000	4.5200	4.5200	-1.739%	31	1,004	+479.646%
2026-03-27	4.6200	4.6600	4.5000	4.6000	-7.071%	8	990	+469.565%
2026-03-26	5.2300	5.2300	4.9000	4.9500	-9.506%	16	984	+429.293%
2026-03-25	5.5200	5.5200	5.4700	5.4700	-7.131%	2	969	+378.976%
2026-03-24	6.0000	6.2000	5.6700	5.8900	-15.857%	8	968	+344.822%
2026-03-23	7.2500	7.2600	7.0000	7.0000	-12.500%	16	962	+274.286%
2026-03-19	8.1000	8.2500	7.7500	8.0000	-7.514%	15	949	+227.500%
2026-03-18	9.3000	9.3000	8.5500	8.6500	-6.989%	16	941	+202.890%
2026-03-17	10.2000	10.3600	9.3000	9.3000	-7.921%	30	925	+181.720%
2026-03-16	9.9100	10.1000	9.9100	10.1000	-2.885%	5	903	+159.406%
2026-03-13	10.4000	10.4000	10.4000	10.4000	-12.088%	1	901	+151.923%
2026-03-12	12.2000	12.2000	11.8300	11.8300	0.000%	10	900	+121.471%
2026-03-11	13.3200	13.3200	11.8300	11.8300	-6.850%	32	905	+121.471%
2026-03-10	13.0000	13.0000	12.7000	12.7000	-9.286%	3	909	+106.299%
2026-03-09	13.3500	14.0000	13.2500	14.0000	-4.437%	3	909	+87.143%
2026-03-06	15.0500	15.1000	14.6500	14.6500	-3.618%	9	964	+78.840%
2026-03-05	15.2500	15.2500	15.0000	15.2000	+10.949%	6	963	+72.368%
2026-03-03	12.3000	13.7000	12.3000	13.7000	+9.163%	6	962	+91.241%
2026-03-02	11.9000	12.5500	11.9000	12.5500	+7.357%	11	961	+108.765%
2026-02-27	11.6900	11.6900	11.6900	11.6900	-10.008%	1	962	+124.123%
2026-02-26	12.6000	12.9900	12.4500	12.9900	+19.724%	16	962	+101.694%
2026-02-25	10.8500	10.8500	10.8500	10.8500	+7.426%	1	949	+141.475%
2026-02-24	9.4600	10.1000	9.3000	10.1000	+5.208%	381	949	+159.406%
2026-02-23	9.8200	9.8200	9.6000	9.6000	-13.901%	3	672	+172.917%
2026-02-20	11.1400	11.3000	11.1400	11.1500	-1.327%	55	672	+134.978%
2026-02-19	12.5400	12.5400	11.3000	11.3000	+1.986%	3	621	+131.858%
2026-02-18	11.0800	11.0800	11.0800	11.0800	+2.308%	1	619	+136.462%
2026-02-17	11.6500	12.0500	10.8300	10.8300	-13.429%	18	619	+141.921%
2026-02-13	12.7000	12.9500	12.1500	12.5100	-1.496%	12	619	+109.432%
2026-02-12	12.1200	12.7000	12.0900	12.7000	-3.422%	9	619	+106.299%
2026-02-11	13.8000	13.8000	12.7000	13.1500	-9.622%	4	624	+99.240%
2026-02-10	15.9500	16.0500	14.5500	14.5500	-0.953%	7	624	+80.069%
2026-02-09	14.6900	14.6900	14.6900	14.6900	+27.076%	1	625	+78.353%
2026-02-06	11.0200	11.5600	11.0200	11.5600	+5.091%	8	625	+126.644%
2026-02-05	12.9000	12.9000	11.0000	11.0000	-26.174%	13	624	+138.182%
2026-02-04	14.9300	14.9300	14.6500	14.9000	+15.683%	9	614	+75.839%
2026-02-03	14.8800	14.8800	12.8800	12.8800	-19.701%	6	610	+103.416%
2026-02-02	17.3100	17.4200	16.0400	16.0400	-11.965%	18	608	+63.342%
2026-01-30	20.0000	20.0000	18.0000	18.2200	-7.041%	121	606	+43.798%
2026-01-29	20.5300	20.5300	16.4000	19.6000	-44.789%	134	497	+33.673%
2026-01-28	36.1300	36.1300	35.2500	35.5000	-0.838%	8	441	-26.197%
2026-01-27	34.3500	35.8000	34.3500	35.8000	+9.146%	2	440	-26.816%
2026-01-26	33.2500	33.2500	32.8000	32.8000	+4.792%	5	438	-20.122%
2026-01-23	25.2100	32.0500	25.2100	31.3000	+28.807%	7	438	-16.294%
2026-01-22	23.9000	24.5000	23.9000	24.3000	+6.346%	41	440	+7.819%
2026-01-21	23.0500	23.5000	21.0000	22.8500	-8.600%	60	420	+14.661%
2026-01-20	24.4500	25.0000	24.4500	25.0000	-8.892%	43	388	+4.800%
2026-01-16	27.4400	27.4400	27.4400	27.4400	-1.649%	1	379	-4.519%
2026-01-15	27.9000	27.9000	27.9000	27.9000	+3.142%	2	379	-6.093%
2026-01-14	29.3200	29.3200	26.9000	27.0500	-10.873%	14	379	-3.142%
2026-01-13	32.1000	32.1000	29.5100	30.3500	-11.127%	63	369	-13.674%
2026-01-09	32.8900	34.2000	32.8900	34.1500	-6.694%	184	360	-23.280%
2026-01-07	38.0200	38.0200	36.5000	36.6000	+9.581%	29	205	-28.415%
2026-01-06	31.4500	33.4000	31.4500	33.4000	+2.454%	9	219	-21.557%
2026-01-05	32.5800	33.0500	32.5800	32.6000	+0.092%	13	228	-19.632%
2026-01-02	34.0000	34.0000	32.5700	32.5700	-14.850%	14	228	-19.558%
2025-12-30	38.2500	38.2500	38.2500	38.2500	-1.188%	7	215	-31.503%
2025-12-29	38.7100	38.7100	38.7100	38.7100	-0.591%	3	222	-32.317%
2025-12-26	38.6500	38.9400	38.6500	38.9400	-2.650%	5	219	-32.717%
2025-12-24	40.0000	40.0000	40.0000	40.0000	+1.343%	5	224	-34.500%
2025-12-23	39.4200	39.4700	39.4200	39.4700	+0.178%	2	224	-33.620%
2025-12-22	39.6500	39.9000	39.4000	39.4000	+0.051%	41	223	-33.503%
2025-12-18	40.7000	40.8100	39.3800	39.3800	+3.960%	103	233	-33.469%
2025-12-17	37.8500	37.8800	37.8500	37.8800	+2.378%	2	158	-30.834%
2025-12-16	37.0000	37.0000	37.0000	37.0000	-9.091%	3	158	-29.189%
2025-12-11	40.7000	40.7000	40.7000	40.7000	+0.993%	1	158	-35.627%
2025-12-10	40.6800	40.6800	40.3000	40.3000	-11.526%	2	158	-34.988%
2025-12-09	45.0000	46.1000	45.0000	45.5500	+9.076%	13	158	-42.481%
2025-12-05	41.0500	41.7600	41.0500	41.7600	+4.140%	3	158	-37.261%
2025-12-04	40.1500	40.1500	40.1000	40.1000	-0.373%	18	158	-34.663%
2025-12-03	39.0300	41.8500	39.0300	40.2500	-12.041%	15	144	-34.907%
2025-12-02	45.7600	45.7600	45.7600	45.7600	+3.412%	1	149	-42.745%
2025-12-01	43.9800	44.2500	43.9800	44.2500	-4.880%	27	150	-40.791%
2025-11-28	46.5200	46.5200	46.5200	46.5200	+4.539%	1	124	-43.680%
2025-11-26	44.3000	44.5000	44.3000	44.5000	+11.139%	2	124	-41.124%
2025-11-25	37.2000	40.0400	37.2000	40.0400	+1.111%	5	124	-34.565%
2025-11-24	39.6000	39.6000	39.6000	39.6000	-14.415%	3	120	-33.838%
2025-11-19	49.0000	49.0000	46.2700	46.2700	-8.194%	6	120	-43.376%
2025-11-18	49.3500	50.5000	49.0300	50.4000	-14.023%	18	115	-48.016%
2025-11-17	58.6200	58.6200	58.6200	58.6200	+1.069%	1	110	-55.305%
2025-11-14	58.0000	58.0000	58.0000	58.0000	+5.743%	1	109	-54.828%
2025-11-13	55.2100	55.2100	54.8500	54.8500	-3.433%	2	109	-52.233%
2025-11-12	56.1300	56.8000	55.1500	56.8000	+0.799%	32	109	-53.873%
2025-11-11	56.3500	56.3500	56.3500	56.3500	+4.063%	3	89	-53.505%
2025-11-10	54.1500	54.1500	54.1500	54.1500	+4.215%	3	86	-51.616%
2025-11-06	54.5000	54.5000	51.8000	51.9600	-12.819%	44	86	-49.577%
2025-11-04	59.6000	59.6000	59.6000	59.6000	-1.079%	5	64	-56.040%
2025-11-03	60.8300	60.8300	60.2500	60.2500	-2.870%	3	64	-56.515%
2025-10-31	62.0000	65.3500	62.0000	62.0300	-7.071%	7	64	-57.762%
2025-10-30	71.0000	71.0000	65.1900	66.7500	-13.626%	66	58	-60.749%
2025-10-29	76.2000	77.2800	75.0000	77.2800	-1.466%	35	52	-66.097%
2025-10-28	80.9500	80.9500	77.2500	78.4300	+12.332%	9	21	-66.594%
2025-10-27	68.0000	70.1600	68.0000	69.8200	+8.349%	18	8	-62.475%
2025-10-24	63.4400	64.4400	63.4400	64.4400	+0.687%	3	8	-59.342%
2025-10-23	63.7500	64.0000	63.7500	64.0000	+3.426%	2	7	-59.063%
2025-10-22	61.6000	61.8800	61.6000	61.8800	+5.077%	4	7	-57.660%
2025-10-21	57.9000	58.8900	57.7800	58.8900	-1.637%	6	6	-55.510%
2025-10-20	59.7300	59.8700	59.7300	59.8700	+4.158%	2	4	-56.239%
2025-10-17	57.3500	57.4800	57.3500	57.4800	+0.842%	2	4	-54.419%
2025-10-16	59.7200	59.8000	56.9200	57.0000	-1.724%	6	4	-54.035%
2025-10-15	59.5000	59.8000	57.8500	58.0000	-0.344%	11	4	-54.828%
2025-10-14	56.6500	58.2000	56.6500	58.2000	-1.054%	6	5	-54.983%
2025-10-13	59.2000	59.2000	58.3500	58.8200	0.000%	5	3	-55.457%