Dark

MSFT20270115C555
MSFT Jan 15 2027 555.00 Call (MSFT270115C00555000)
option OPRA

EOD

Aug 3, 2026

20.40+59.375%(+7.60)212

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	15.6900	21.5000	15.6900	20.4000	+59.375%	212	1,274	0.000%
2026-07-31	11.9700	13.4500	10.1500	12.8000	+7.563%	188	1,273	+59.375%
2026-07-30	8.3900	12.3300	8.3900	11.9000	+146.888%	318	1,248	+71.429%
2026-07-29	5.2000	5.2800	4.8200	4.8200	-18.305%	22	1,261	+323.237%
2026-07-28	5.6200	6.0000	5.6200	5.9000	+13.027%	5	1,268	+245.763%
2026-07-27	5.2200	5.2200	5.2200	5.2200	+5.455%	1	1,266	+290.805%
2026-07-24	5.1800	5.1800	4.9500	4.9500	+1.434%	66	1,266	+312.121%
2026-07-23	5.2000	5.2000	4.7300	4.8800	-17.288%	121	1,299	+318.033%
2026-07-22	6.3500	6.3500	5.9000	5.9000	-16.431%	10	1,204	+245.763%
2026-07-21	6.9400	7.3000	6.9400	7.0600	-5.235%	8	1,201	+188.952%
2026-07-20	7.1000	7.4500	7.1000	7.4500	+2.759%	8	1,198	+173.826%
2026-07-17	7.1500	7.5500	6.4800	7.2500	-13.690%	19	1,198	+181.379%
2026-07-16	7.2600	8.4000	7.2600	8.4000	+34.185%	16	1,198	+142.857%
2026-07-14	5.6700	6.4000	5.6700	6.2600	-10.571%	57	1,192	+225.879%
2026-07-13	6.7500	7.0000	6.7500	7.0000	+7.692%	22	1,202	+191.429%
2026-07-10	6.5000	6.5500	6.5000	6.5000	+22.180%	22	1,195	+213.846%
2026-07-09	5.3200	5.3200	5.3200	5.3200	-6.667%	1	1,203	+283.459%
2026-07-08	5.7700	5.7700	5.7000	5.7000	-16.176%	2	1,203	+257.895%
2026-07-07	7.4500	7.7000	6.8000	6.8000	-11.688%	23	1,203	+200.000%
2026-07-02	7.4300	7.7000	7.4300	7.7000	+6.944%	2	1,199	+164.935%
2026-07-01	6.2000	7.4000	6.0600	7.2000	+29.730%	97	1,199	+183.333%
2026-06-30	5.7500	5.8500	5.5500	5.5500	-0.359%	82	1,228	+267.568%
2026-06-29	6.2000	6.2000	5.5700	5.5700	+0.723%	62	1,239	+266.248%
2026-06-26	5.5400	5.6900	5.4500	5.5300	+22.889%	38	1,194	+268.897%
2026-06-25	4.5000	4.5000	4.1000	4.5000	-8.163%	22	1,225	+353.333%
2026-06-24	5.3500	5.5800	4.9000	4.9000	-9.761%	6	1,219	+316.327%
2026-06-23	5.5000	5.5000	5.4300	5.4300	+3.824%	25	1,222	+275.691%
2026-06-22	6.0400	6.0400	5.2300	5.2300	-17.638%	41	1,204	+290.057%
2026-06-18	5.9500	6.5500	5.9500	6.3500	+5.833%	51	1,156	+221.260%
2026-06-17	6.7500	6.8500	6.0000	6.0000	-18.919%	17	1,156	+240.000%
2026-06-16	8.1400	8.1400	7.4000	7.4000	-12.941%	12	1,156	+175.676%
2026-06-15	8.0000	8.9000	8.0000	8.5000	+14.555%	14	1,148	+140.000%
2026-06-12	7.4800	7.4800	7.1300	7.4200	+1.228%	15	1,136	+174.933%
2026-06-11	7.2500	7.4600	6.7500	7.3300	-8.944%	20	1,139	+178.308%
2026-06-10	8.4700	8.8000	8.0500	8.0500	-4.167%	161	1,138	+153.416%
2026-06-09	10.2400	10.4000	8.4000	8.4000	-20.680%	56	1,042	+142.857%
2026-06-08	10.0300	10.5900	9.6500	10.5900	-3.727%	146	1,025	+92.635%
2026-06-05	13.2500	13.2500	10.3500	11.0000	-14.663%	119	1,021	+85.455%
2026-06-04	14.4500	14.4800	12.6500	12.8900	-5.981%	169	976	+58.262%
2026-06-03	15.4600	16.6500	12.5500	13.7100	-16.095%	175	948	+48.796%
2026-06-02	16.9500	17.4400	16.3000	16.3400	-25.217%	28	918	+24.847%
2026-06-01	21.1500	22.5000	20.6000	21.8500	+31.785%	145	919	-6.636%
2026-05-29	14.0000	16.5800	14.0000	16.5800	+49.369%	119	920	+23.040%
2026-05-28	10.5000	11.5000	10.5000	11.1000	+28.324%	22	895	+83.784%
2026-05-27	9.2300	9.2300	8.6000	8.6500	-2.039%	23	893	+135.838%
2026-05-26	9.4800	9.4800	8.8300	8.8300	-6.561%	3	882	+131.031%
2026-05-22	9.4000	9.6200	9.4000	9.4500	-4.061%	14	880	+115.873%
2026-05-21	10.0000	10.0000	9.5000	9.8500	0.000%	48	879	+107.107%
2026-05-20	8.6000	9.8500	8.6000	9.8500	+5.348%	86	879	+107.107%
2026-05-19	11.6500	11.6500	9.3500	9.3500	-9.662%	29	878	+118.182%
2026-05-18	9.5000	10.3500	9.5000	10.3500	-5.909%	27	878	+97.101%
2026-05-15	9.5000	11.4000	9.5000	11.0000	+33.333%	83	878	+85.455%
2026-05-14	8.2500	8.2500	8.2500	8.2500	+13.793%	1	890	+147.273%
2026-05-12	7.4500	7.4500	7.2000	7.2500	-7.526%	209	890	+181.379%
2026-05-11	6.9900	7.9500	6.9900	7.8400	-4.970%	254	890	+160.204%
2026-05-08	8.4000	8.5200	8.2500	8.2500	-11.290%	142	904	+147.273%
2026-05-07	10.0000	10.0000	9.3000	9.3000	+22.368%	21	899	+119.355%
2026-05-06	6.7100	8.3000	6.7100	7.6000	+1.333%	36	894	+168.421%
2026-05-05	7.2500	7.5000	6.9500	7.5000	-6.250%	17	884	+172.000%
2026-05-04	9.0000	9.0000	8.0000	8.0000	-2.439%	36	887	+155.000%
2026-05-01	8.7100	9.0100	8.2000	8.2000	+5.806%	56	867	+148.780%
2026-04-30	7.9000	7.9000	6.5400	7.7500	-34.322%	41	867	+163.226%
2026-04-29	12.7500	12.7500	11.7000	11.8000	-10.943%	51	860	+72.881%
2026-04-28	12.6500	13.2500	12.5000	13.2500	+8.163%	11	849	+53.962%
2026-04-27	11.8000	12.2500	11.8000	12.2500	+12.489%	53	844	+66.531%
2026-04-24	10.8300	10.9400	10.8300	10.8900	+8.358%	3	819	+87.328%
2026-04-23	10.4000	11.2000	9.7400	10.0500	-20.048%	75	820	+102.985%
2026-04-22	12.2600	12.6500	12.2600	12.5700	+6.076%	8	802	+62.291%
2026-04-21	11.0000	12.0000	11.0000	11.8500	+14.937%	4	806	+72.152%
2026-04-20	10.5000	10.5000	10.0500	10.3100	-7.117%	3	806	+97.866%
2026-04-17	11.7200	13.2500	10.9800	11.1000	-0.627%	68	805	+83.784%
2026-04-16	10.3000	11.4500	10.1200	11.1700	+7.404%	16	760	+82.632%
2026-04-15	8.1100	10.4000	8.1100	10.4000	+34.715%	29	757	+96.154%
2026-04-14	7.4000	8.0000	7.0500	7.7200	+25.528%	38	753	+164.249%
2026-04-13	4.4000	6.1500	4.4000	6.1500	+41.379%	23	752	+231.707%
2026-04-10	4.2500	4.3500	4.1500	4.3500	+11.538%	22	771	+368.966%
2026-04-09	3.8700	3.9500	3.8700	3.9000	+1.299%	12	773	+423.077%
2026-04-08	4.1500	4.1500	3.8500	3.8500	+6.648%	3	785	+429.870%
2026-04-07	3.6100	3.6100	3.6100	3.6100	-6.234%	1	785	+465.097%
2026-04-06	3.7900	3.8500	3.7900	3.8500	+1.316%	2	786	+429.870%
2026-04-02	4.0000	4.0000	3.8000	3.8000	-2.062%	5	791	+436.842%
2026-04-01	4.1500	4.1500	3.8800	3.8800	-5.366%	10	791	+425.773%
2026-03-31	4.0000	4.1200	3.7800	4.1000	+12.329%	17	800	+397.561%
2026-03-30	3.5500	3.9100	3.4700	3.6500	+3.399%	25	802	+458.904%
2026-03-27	3.5000	3.6500	3.4500	3.5300	-7.833%	18	800	+477.904%
2026-03-26	4.0000	4.2900	3.8300	3.8300	-8.810%	22	802	+432.637%
2026-03-25	4.2400	4.3000	4.2000	4.2000	-4.545%	23	813	+385.714%
2026-03-24	4.8800	4.8800	4.4000	4.4000	-13.556%	21	805	+363.636%
2026-03-23	5.5500	5.6500	5.0400	5.0900	-9.912%	21	817	+300.786%
2026-03-20	5.6700	5.6700	5.5300	5.6500	-5.833%	42	803	+261.062%
2026-03-19	6.5000	6.5100	6.0000	6.0000	-9.091%	70	813	+240.000%
2026-03-18	7.0000	7.2500	6.6000	6.6000	-9.589%	35	822	+209.091%
2026-03-17	8.0500	8.0500	7.3000	7.3000	-5.685%	8	812	+179.452%
2026-03-16	7.5500	7.8000	7.5500	7.7400	-2.025%	16	810	+163.566%
2026-03-13	8.5500	8.8000	7.9000	7.9000	-12.707%	47	800	+158.228%
2026-03-12	9.4000	9.4000	9.0500	9.0500	-5.827%	6	778	+125.414%
2026-03-11	9.7000	9.7000	9.6100	9.6100	-3.900%	5	779	+112.279%
2026-03-10	11.0500	11.0500	10.0000	10.0000	-7.834%	4	774	+104.000%
2026-03-09	10.8500	10.8500	10.8500	10.8500	-7.265%	1	771	+88.018%
2026-03-06	12.1000	12.2000	11.7000	11.7000	-1.681%	20	771	+74.359%
2026-03-05	12.0100	12.0100	11.9000	11.9000	+6.250%	3	764	+71.429%
2026-03-04	11.2500	11.7000	10.5000	11.2000	+3.226%	18	761	+82.143%
2026-03-03	9.5800	10.8500	9.3800	10.8500	+9.818%	7	752	+88.018%
2026-03-02	9.6900	10.1000	9.6900	9.8800	+5.106%	5	750	+106.478%
2026-02-27	9.4000	9.7600	9.1500	9.4000	-9.962%	5	749	+117.021%
2026-02-26	10.5300	10.5300	9.9800	10.4400	+4.400%	6	747	+95.402%
2026-02-25	8.6100	10.0000	8.6100	10.0000	+33.690%	8	743	+104.000%
2026-02-24	7.4800	7.4800	7.4800	7.4800	-2.857%	1	743	+172.727%
2026-02-23	8.1000	8.1000	7.7000	7.7000	-12.994%	6	743	+164.935%
2026-02-20	8.9500	8.9500	8.7200	8.8500	-4.324%	23	743	+130.508%
2026-02-19	9.7600	9.7600	9.2500	9.2500	+0.217%	46	741	+120.541%
2026-02-18	8.9000	9.2400	8.9000	9.2300	+6.336%	6	722	+121.018%
2026-02-17	9.3500	9.6500	8.6200	8.6800	-11.519%	36	721	+135.023%
2026-02-13	10.1700	10.3700	9.7000	9.8100	-3.824%	9	717	+107.951%
2026-02-12	10.2500	10.2500	9.7000	10.2000	+0.196%	6	717	+100.000%
2026-02-11	10.5000	10.5000	10.1400	10.1800	-20.778%	7	717	+100.393%
2026-02-10	13.7200	13.7200	12.8500	12.8500	+6.639%	40	713	+58.755%
2026-02-09	10.1000	12.0500	10.1000	12.0500	+25.521%	88	713	+69.295%
2026-02-06	9.4400	9.6000	8.7000	9.6000	+9.339%	12	766	+112.500%
2026-02-05	9.5000	9.7600	8.6800	8.7800	-26.833%	55	765	+132.346%
2026-02-04	10.8600	12.0000	10.6500	12.0000	+15.718%	9	758	+70.000%
2026-02-03	11.5800	11.5800	10.3200	10.3700	-17.040%	60	757	+96.721%
2026-02-02	13.9100	13.9100	12.5000	12.5000	-14.676%	16	736	+63.200%
2026-01-30	16.4500	16.4500	14.1000	14.6500	-6.747%	33	723	+39.249%
2026-01-29	15.9500	16.0000	13.0000	15.7100	-49.241%	350	716	+29.854%
2026-01-28	30.2800	30.9500	29.4900	30.9500	+3.167%	9	504	-34.087%
2026-01-27	28.8500	30.0000	28.7100	30.0000	+9.290%	40	499	-32.000%
2026-01-26	25.6500	27.4500	25.6500	27.4500	+6.643%	3	464	-25.683%
2026-01-23	19.2100	25.8500	19.2100	25.7400	+43.000%	10	467	-20.746%
2026-01-22	18.1000	18.1000	18.0000	18.0000	0.000%	3	463	+13.333%
2026-01-21	18.5000	18.5000	16.9500	18.0000	-8.163%	25	460	+13.333%
2026-01-20	18.9200	19.6000	18.9200	19.6000	-11.111%	81	437	+4.082%
2026-01-16	22.0500	22.0500	22.0500	22.0500	+1.660%	1	456	-7.483%
2026-01-15	21.6000	22.5000	21.6000	21.6900	-8.288%	17	456	-5.947%
2026-01-14	23.0500	23.6500	23.0500	23.6500	-3.272%	2	448	-13.742%
2026-01-13	24.0700	24.4500	24.0700	24.4500	-11.091%	13	448	-16.564%
2026-01-09	26.1000	27.5000	26.1000	27.5000	-0.722%	3	455	-25.818%
2026-01-08	27.2000	27.7000	26.8000	27.7000	-7.973%	84	452	-26.354%
2026-01-07	30.3500	30.3500	30.1000	30.1000	+12.104%	8	368	-32.226%
2026-01-06	25.5500	27.0500	25.3500	26.8500	+1.975%	54	373	-24.022%
2026-01-05	26.3700	26.3700	26.3300	26.3300	+0.496%	11	356	-22.522%
2026-01-02	28.5000	28.5000	25.5000	26.2000	-12.140%	20	356	-22.137%
2025-12-31	30.3500	30.3500	29.8200	29.8200	-5.183%	9	338	-31.590%
2025-12-30	31.4000	31.4500	31.4000	31.4500	+2.510%	5	338	-35.135%
2025-12-29	30.9000	30.9000	30.6800	30.6800	-6.149%	10	338	-33.507%
2025-12-24	32.6900	32.6900	32.6900	32.6900	+0.957%	1	336	-37.596%
2025-12-23	32.1000	32.5200	32.1000	32.3800	-0.918%	98	336	-36.998%
2025-12-19	32.8900	32.8900	32.6800	32.6800	-0.518%	31	240	-37.576%
2025-12-18	33.6500	33.6500	32.8500	32.8500	+6.448%	2	222	-37.900%
2025-12-15	32.0000	32.0000	30.8600	30.8600	-9.342%	2	222	-33.895%
2025-12-12	33.3300	34.0400	33.3300	34.0400	-3.295%	4	220	-40.071%
2025-12-11	34.3000	36.1800	34.0000	35.2000	+0.571%	18	217	-42.045%
2025-12-10	34.2600	35.1100	34.2600	35.0000	-9.326%	10	208	-41.714%
2025-12-08	38.6000	38.6000	38.6000	38.6000	+10.633%	1	199	-47.150%
2025-12-05	34.8900	34.8900	34.8900	34.8900	+2.467%	1	199	-41.531%
2025-12-04	33.5600	34.0500	33.5000	34.0500	-0.700%	14	200	-40.088%
2025-12-03	33.1000	34.9200	33.1000	34.2900	-9.763%	42	191	-40.507%
2025-12-02	38.0000	38.0000	38.0000	38.0000	+3.121%	1	153	-46.316%
2025-12-01	36.9000	37.0500	36.5000	36.8500	-0.781%	8	153	-44.640%
2025-11-28	37.1400	37.1400	37.1400	37.1400	+0.460%	1	150	-45.073%
2025-11-26	35.3300	37.3500	35.1900	36.9700	+10.655%	20	135	-44.820%
2025-11-25	30.7500	33.4100	30.7500	33.4100	+3.758%	28	135	-38.940%
2025-11-24	31.3000	32.2000	31.3000	32.2000	-2.276%	3	116	-36.646%
2025-11-21	34.8000	34.8000	32.1000	32.9500	-17.253%	18	114	-38.088%
2025-11-20	39.8000	39.8200	39.8000	39.8200	+5.623%	2	107	-48.769%
2025-11-19	38.9500	39.3000	37.6500	37.7000	-10.238%	4	106	-45.889%
2025-11-18	44.9500	44.9500	40.6400	42.0000	-16.168%	16	102	-51.429%
2025-11-14	50.2500	50.2500	50.1000	50.1000	+4.375%	2	97	-59.281%
2025-11-13	48.0000	48.0000	48.0000	48.0000	-4.478%	1	97	-57.500%
2025-11-12	46.9200	50.2500	45.4000	50.2500	+15.597%	34	96	-59.403%
2025-11-07	43.2000	43.4700	43.2000	43.4700	-4.209%	2	74	-53.071%
2025-11-06	47.0800	47.0800	45.3800	45.3800	-6.143%	6	73	-55.046%
2025-11-05	49.7200	49.7200	48.3500	48.3500	-4.201%	20	75	-57.808%
2025-11-04	48.7300	50.6000	48.7300	50.4700	-5.927%	8	66	-59.580%
2025-11-03	53.6500	53.6500	53.6500	53.6500	-0.093%	1	64	-61.976%
2025-10-31	55.0700	55.2000	52.4500	53.7000	-9.672%	15	64	-62.011%
2025-10-30	58.4500	59.4500	57.2000	59.4500	-11.913%	55	63	-65.685%
2025-10-29	67.4900	67.4900	67.4900	67.4900	-0.310%	3	15	-69.773%
2025-10-28	66.6500	67.7000	66.6500	67.7000	+12.458%	6	15	-69.867%
2025-10-27	58.9900	60.2400	58.9900	60.2000	+14.798%	5	11	-66.113%
2025-10-22	54.5500	54.7100	52.3400	52.4400	+4.733%	4	11	-61.098%
2025-10-21	48.9800	50.0700	48.9200	50.0700	-1.165%	12	13	-59.257%
2025-10-20	50.7500	50.9400	50.4000	50.6600	+3.663%	9	12	-59.732%
2025-10-17	48.7500	48.8700	48.7500	48.8700	+0.971%	2	8	-58.257%
2025-10-16	49.9500	50.7700	48.3500	48.4000	-4.631%	7	8	-57.851%
2025-10-15	51.2500	51.4500	50.5000	50.7500	+2.401%	4	7	-59.803%
2025-10-14	48.5200	49.6200	48.2100	49.5600	-1.589%	11	6	-58.838%
2025-10-13	50.2000	50.3600	50.2000	50.3600	0.000%	2	0	-59.492%