Dark

MSFT20270115C565
MSFT Jan 15 2027 565.00 Call (MSFT270115C00565000)
option OPRA

EOD

Aug 3, 2026

18.11+69.252%(+7.41)206

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	15.0000	18.9000	15.0000	18.1100	+69.252%	206	1,210	0.000%
2026-07-31	10.1700	11.6000	8.9500	10.7000	+12.632%	117	1,240	+69.252%
2026-07-30	7.9000	10.6000	7.9000	9.5000	+106.522%	541	1,223	+90.632%
2026-07-29	4.4000	4.6000	4.4000	4.6000	-9.627%	27	1,059	+293.696%
2026-07-28	5.1000	5.1000	5.0900	5.0900	+14.382%	2	1,059	+255.796%
2026-07-24	4.4500	4.4500	4.4500	4.4500	+3.009%	1	1,057	+306.966%
2026-07-23	4.3200	4.3200	4.3200	4.3200	-18.491%	10	1,057	+319.213%
2026-07-22	5.6500	5.6500	5.2500	5.3000	-15.873%	21	1,047	+241.698%
2026-07-21	6.3000	6.3000	6.3000	6.3000	-15.775%	1	1,046	+187.460%
2026-07-16	6.5000	7.5400	6.5000	7.4800	+16.875%	4	1,046	+142.112%
2026-07-15	5.8500	6.4000	5.8500	6.4000	+15.315%	25	1,048	+182.969%
2026-07-14	5.4500	5.6500	5.4500	5.5500	-5.128%	16	1,058	+226.306%
2026-07-10	6.2500	6.2500	5.6500	5.8500	+10.169%	3	1,066	+209.573%
2026-07-08	5.3100	5.3100	5.3100	5.3100	-21.333%	20	1,067	+241.055%
2026-07-07	6.8000	6.8000	6.7500	6.7500	+19.048%	2	1,047	+168.296%
2026-07-06	5.6000	5.7000	5.6000	5.6700	-18.417%	3	1,047	+219.400%
2026-07-02	6.9500	6.9500	6.9500	6.9500	+10.317%	1	1,046	+160.576%
2026-07-01	6.8000	6.8000	6.2200	6.3000	+24.752%	7	1,046	+187.460%
2026-06-30	5.0500	5.0500	5.0500	5.0500	+1.000%	3	1,046	+258.614%
2026-06-29	5.3100	5.3500	4.9300	5.0000	-1.961%	21	1,049	+262.200%
2026-06-26	5.3000	5.3000	4.9400	5.1000	+13.333%	4	1,035	+255.098%
2026-06-24	4.9500	4.9500	4.5000	4.5000	-9.091%	4	1,034	+302.444%
2026-06-23	5.2000	5.3000	4.9000	4.9500	-15.816%	47	1,034	+265.859%
2026-06-18	5.7100	5.8800	5.7100	5.8800	+6.909%	7	1,014	+207.993%
2026-06-17	6.2000	6.2000	5.4300	5.5000	-19.118%	9	1,014	+229.273%
2026-06-16	7.4000	7.5400	6.7800	6.8000	-11.573%	4	1,014	+166.324%
2026-06-15	7.6900	7.6900	7.6900	7.6900	+13.926%	1	1,013	+135.501%
2026-06-12	6.8000	6.8500	6.7500	6.7500	+4.006%	21	1,014	+168.296%
2026-06-11	6.8000	6.8000	6.3800	6.4900	-11.096%	10	1,013	+179.045%
2026-06-10	7.4000	7.9500	7.3000	7.3000	-8.750%	130	1,017	+148.082%
2026-06-09	8.8500	9.3500	8.0000	8.0000	-14.439%	8	946	+126.375%
2026-06-08	9.0000	9.3500	8.7800	9.3500	-1.058%	29	940	+93.690%
2026-06-05	10.9500	10.9500	9.4500	9.4500	-20.051%	31	931	+91.640%
2026-06-04	12.9500	13.1000	11.4400	11.8200	-0.672%	14	937	+53.215%
2026-06-03	13.3800	13.3800	11.4500	11.9000	-23.571%	74	937	+52.185%
2026-06-02	16.5000	16.5000	15.2800	15.5700	-22.344%	65	977	+16.313%
2026-06-01	19.0500	20.2000	18.3000	20.0500	+33.667%	156	959	-9.676%
2026-05-29	12.1500	15.0000	12.1500	15.0000	+48.515%	48	930	+20.733%
2026-05-28	10.7500	10.7800	9.9500	10.1000	+28.662%	14	924	+79.307%
2026-05-27	7.8600	7.8600	7.8100	7.8500	-7.101%	8	919	+130.701%
2026-05-22	8.4500	8.4500	8.4500	8.4500	+1.807%	5	919	+114.320%
2026-05-20	7.8500	8.3500	7.8500	8.3000	-1.190%	21	915	+118.193%
2026-05-19	9.9500	10.2600	8.4000	8.4000	-8.197%	5	925	+115.595%
2026-05-18	9.3400	9.3400	9.1500	9.1500	-3.175%	5	925	+97.923%
2026-05-15	9.5000	9.9300	9.4500	9.4500	+46.967%	16	925	+91.640%
2026-05-13	6.5000	6.5000	6.4300	6.4300	+0.469%	5	929	+181.649%
2026-05-12	6.4000	6.5200	6.3900	6.4000	-3.759%	33	927	+182.969%
2026-05-11	6.5000	6.6500	6.5000	6.6500	-8.276%	2	927	+172.331%
2026-05-08	7.3700	7.3700	7.2500	7.2500	-12.651%	7	914	+149.793%
2026-05-07	8.2500	8.8500	8.2500	8.3000	+22.059%	8	916	+118.193%
2026-05-06	6.5800	7.0000	6.5800	6.8000	+7.087%	5	913	+166.324%
2026-05-05	6.5500	6.6000	6.3500	6.3500	-8.633%	8	909	+185.197%
2026-05-04	7.9000	7.9200	6.9000	6.9500	-7.333%	8	910	+160.576%
2026-05-01	7.6500	7.9000	7.3700	7.5000	+9.489%	26	900	+141.467%
2026-04-30	6.3200	6.8500	5.9500	6.8500	-33.495%	22	900	+164.380%
2026-04-29	9.6000	10.7100	9.6000	10.3000	-8.688%	8	904	+75.825%
2026-04-28	10.9000	11.3000	10.9000	11.2800	+14.751%	11	900	+60.550%
2026-04-27	9.8300	9.8300	9.8300	9.8300	-8.473%	1	901	+84.232%
2026-04-24	9.4000	10.7500	9.4000	10.7400	+20.000%	82	901	+68.622%
2026-04-23	9.7500	9.7500	8.9500	8.9500	-20.444%	13	879	+102.346%
2026-04-22	11.2500	11.2500	11.2500	11.2500	+6.132%	1	876	+60.978%
2026-04-17	10.4000	11.6500	10.4000	10.6000	+8.163%	21	875	+70.849%
2026-04-16	9.8000	9.8000	9.8000	9.8000	+9.742%	2	873	+84.796%
2026-04-15	8.4500	8.9300	8.3600	8.9300	+30.365%	36	873	+102.800%
2026-04-14	6.6000	6.8700	6.3500	6.8500	+22.321%	22	861	+164.380%
2026-04-13	4.1000	5.6000	4.1000	5.6000	+61.383%	23	853	+223.393%
2026-04-09	3.0100	3.5000	3.0100	3.4700	-2.254%	24	843	+421.902%
2026-04-08	3.9000	3.9000	3.2500	3.5500	+14.516%	17	832	+410.141%
2026-04-07	3.1000	3.1000	3.1000	3.1000	-10.145%	2	837	+484.194%
2026-04-02	3.4200	3.4500	3.4200	3.4500	-4.167%	13	835	+424.928%
2026-04-01	3.6000	3.6000	3.6000	3.6000	+0.559%	4	835	+403.056%
2026-03-31	3.6000	3.6000	3.5800	3.5800	+11.875%	2	839	+405.866%
2026-03-27	3.1000	3.2000	3.1000	3.2000	-9.348%	6	839	+465.938%
2026-03-26	3.5300	3.5300	3.5300	3.5300	-4.595%	1	837	+413.031%
2026-03-25	3.7000	3.7000	3.6400	3.7000	-5.128%	3	837	+389.459%
2026-03-24	4.3000	4.3000	3.9000	3.9000	-17.722%	4	834	+364.359%
2026-03-23	4.9500	4.9500	4.7400	4.7400	-2.268%	4	833	+282.068%
2026-03-20	5.0000	5.0000	4.8500	4.8500	-11.818%	3	833	+273.402%
2026-03-19	5.5000	5.5000	5.5000	5.5000	-5.172%	1	833	+229.273%
2026-03-18	5.7500	5.8700	5.7500	5.8000	-12.254%	37	832	+212.241%
2026-03-17	6.7000	6.7600	6.6100	6.6100	-3.504%	7	832	+173.979%
2026-03-16	6.7500	6.8500	6.7500	6.8500	-6.164%	5	834	+164.380%
2026-03-13	7.7300	7.7300	7.1000	7.3000	-9.877%	22	839	+148.082%
2026-03-11	8.6000	8.6000	8.1000	8.1000	-7.216%	222	828	+123.580%
2026-03-10	8.9700	9.1000	8.7300	8.7300	-8.008%	5	607	+107.446%
2026-03-09	9.3500	9.4900	9.3500	9.4900	-7.234%	4	604	+90.832%
2026-03-06	10.1000	10.2300	10.1000	10.2300	-4.837%	27	641	+77.028%
2026-03-05	10.7500	10.7500	10.1600	10.7500	+18.132%	10	639	+68.465%
2026-03-03	8.8000	9.1000	8.8000	9.1000	+2.477%	2	636	+99.011%
2026-03-02	8.8800	8.8800	8.8800	8.8800	+5.714%	1	635	+103.941%
2026-02-27	8.4000	8.4000	8.4000	8.4000	+1.818%	1	635	+115.595%
2026-02-25	8.2500	8.2500	8.2500	8.2500	+15.385%	1	635	+119.515%
2026-02-24	7.0700	7.1500	7.0700	7.1500	+2.143%	17	635	+153.287%
2026-02-23	7.4000	7.4000	7.0000	7.0000	-12.171%	36	627	+158.714%
2026-02-20	8.0900	8.0900	7.9700	7.9700	-6.014%	6	648	+127.227%
2026-02-19	8.4800	8.4800	8.4800	8.4800	+5.342%	2	648	+113.561%
2026-02-18	8.1500	8.1500	8.0500	8.0500	+3.871%	26	646	+124.969%
2026-02-17	8.5500	8.5500	7.6500	7.7500	-12.132%	12	622	+133.677%
2026-02-13	9.3300	9.3300	8.8200	8.8200	-5.161%	5	617	+105.329%
2026-02-12	9.3000	9.3000	9.3000	9.3000	0.000%	1	617	+94.731%
2026-02-11	10.3600	10.3600	9.3000	9.3000	-11.005%	14	618	+94.731%
2026-02-10	10.4500	10.4500	10.4500	10.4500	+0.577%	11	620	+73.301%
2026-02-09	10.4400	10.4400	10.3300	10.3900	+19.425%	7	620	+74.302%
2026-02-06	8.0500	8.7000	8.0000	8.7000	+8.750%	8	619	+108.161%
2026-02-05	8.3100	8.7900	8.0000	8.0000	-20.000%	17	617	+126.375%
2026-02-04	10.0500	10.0500	10.0000	10.0000	+9.290%	6	626	+81.100%
2026-02-03	10.1000	10.1000	9.1500	9.1500	-16.818%	28	629	+97.923%
2026-02-02	11.8500	11.8500	11.0000	11.0000	-17.293%	17	617	+64.636%
2026-01-30	14.0500	14.0500	12.6000	13.3000	+3.101%	15	602	+36.165%
2026-01-29	14.6500	14.6500	12.1100	12.9000	-52.695%	143	594	+40.388%
2026-01-28	26.5500	27.2700	26.5500	27.2700	+5.903%	3	578	-33.590%
2026-01-27	25.9000	26.1600	25.7500	25.7500	+4.632%	9	575	-29.670%
2026-01-26	24.6600	24.6600	24.6100	24.6100	+0.737%	16	578	-26.412%
2026-01-23	19.7500	24.4300	19.7500	24.4300	+39.123%	15	568	-25.870%
2026-01-22	16.1000	17.5600	16.1000	17.5600	+12.348%	5	557	+3.132%
2026-01-21	15.8300	15.8300	15.0000	15.6300	-19.846%	33	558	+15.867%
2026-01-14	20.5500	20.5500	19.5000	19.5000	-10.138%	36	555	-7.128%
2026-01-13	21.5500	21.7000	21.5500	21.7000	-9.734%	8	557	-16.544%
2026-01-12	24.0400	24.0400	24.0400	24.0400	-1.677%	4	550	-24.667%
2026-01-09	23.4000	24.4500	23.4000	24.4500	-1.610%	3	546	-25.930%
2026-01-08	24.4000	24.8500	24.3500	24.8500	+2.899%	9	544	-27.123%
2026-01-06	23.0700	24.1500	23.0700	24.1500	-5.848%	5	537	-25.010%
2026-01-02	25.6500	25.6500	25.6500	25.6500	-12.427%	1	538	-29.396%
2025-12-23	29.2900	29.2900	29.2900	29.2900	-1.546%	3	537	-38.170%
2025-12-18	29.7500	29.7500	29.7500	29.7500	+5.609%	3	534	-39.126%
2025-12-17	28.1700	28.1700	28.1700	28.1700	-12.921%	1	531	-35.712%
2025-12-11	32.3500	32.3500	32.3500	32.3500	+5.237%	4	531	-44.019%
2025-12-10	30.9000	31.9000	29.7500	30.7400	-11.945%	16	527	-41.087%
2025-12-09	35.2000	35.2000	34.7000	34.9100	+0.287%	42	516	-48.124%
2025-12-08	35.5000	35.5000	34.8100	34.8100	+13.982%	2	479	-47.975%
2025-12-04	30.5400	30.5400	30.5000	30.5400	-1.165%	20	479	-40.701%
2025-12-03	30.5800	31.8000	29.6000	30.9000	-9.649%	48	459	-41.392%
2025-12-02	34.2000	34.2000	34.1000	34.2000	+3.825%	53	429	-47.047%
2025-12-01	33.5800	33.5800	32.9100	32.9400	-7.159%	11	376	-45.021%
2025-11-28	35.4400	35.4800	35.4400	35.4800	+3.895%	5	367	-48.957%
2025-11-26	32.6500	34.1500	32.5000	34.1500	+13.644%	4	361	-46.969%
2025-11-25	27.3500	30.0500	27.3500	30.0500	+0.670%	7	361	-39.734%
2025-11-24	29.8500	29.8500	29.8500	29.8500	+1.186%	1	358	-39.330%
2025-11-21	30.8000	30.8000	29.3400	29.5000	-11.940%	15	358	-38.610%
2025-11-20	33.5000	33.5000	33.5000	33.5000	-4.667%	1	344	-45.940%
2025-11-19	35.2000	35.2000	34.7500	35.1400	-10.357%	4	344	-48.463%
2025-11-18	37.6000	39.2000	37.3500	39.2000	-11.910%	5	341	-53.801%
2025-11-17	44.5000	44.5000	44.5000	44.5000	-3.408%	1	341	-59.303%
2025-11-14	46.0000	46.0700	46.0000	46.0700	+6.397%	2	341	-60.690%
2025-11-13	46.3000	46.3000	43.3000	43.3000	-0.138%	3	341	-58.176%
2025-11-10	41.1000	43.3700	41.1000	43.3600	+8.346%	6	341	-58.233%
2025-11-07	40.0000	40.0200	40.0000	40.0200	-1.307%	2	337	-54.748%
2025-11-06	42.1700	42.1700	40.5500	40.5500	-9.989%	287	336	-55.339%
2025-11-05	44.8500	45.0500	44.8500	45.0500	-2.320%	2	53	-59.800%
2025-11-04	46.1200	46.1200	46.1200	46.1200	-8.673%	8	51	-60.733%
2025-11-03	50.5000	50.5000	50.5000	50.5000	+1.304%	1	44	-64.139%
2025-10-31	48.0500	50.9800	48.0500	49.8500	-4.227%	4	44	-63.671%
2025-10-30	51.7200	52.0500	51.7200	52.0500	-16.720%	29	44	-65.207%
2025-10-29	61.2500	62.5000	61.2500	62.5000	-1.683%	6	15	-71.024%
2025-10-28	62.4000	63.5700	62.4000	63.5700	+16.173%	6	12	-71.512%
2025-10-27	54.5700	54.7200	54.5700	54.7200	+9.004%	2	13	-66.904%
2025-10-24	50.2000	50.2000	50.2000	50.2000	+1.128%	5	13	-63.924%
2025-10-23	49.6400	49.6400	49.6400	49.6400	+2.351%	1	9	-63.517%
2025-10-22	49.8500	49.8500	48.1100	48.5000	+6.687%	13	8	-62.660%
2025-10-21	45.2500	45.5000	45.2500	45.4600	-2.321%	4	6	-60.163%
2025-10-20	46.5500	46.5800	46.2800	46.5400	+3.514%	4	6	-61.087%
2025-10-17	44.7000	44.9600	44.7000	44.9600	+1.034%	2	6	-59.720%
2025-10-16	46.3800	46.6000	44.5000	44.5000	-4.198%	5	5	-59.303%
2025-10-15	47.1600	47.4000	46.2900	46.4500	+3.614%	10	3	-61.012%
2025-10-14	44.5900	44.8300	44.2500	44.8300	-2.182%	6	4	-59.603%
2025-10-13	45.8300	45.8300	45.8300	45.8300	0.000%	2	2	-60.484%