Dark

MSFT20270115C575
MSFT Jan 15 2027 575.00 Call (MSFT270115C00575000)
option OPRA

EOD

Aug 3, 2026

15.80+61.224%(+6.00)486

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	11.6500	16.6000	11.6500	15.8000	+61.224%	486	25,973	0.000%
2026-07-31	8.8000	10.1000	8.5300	9.8000	+18.072%	141	25,919	+61.224%
2026-07-30	7.8500	9.2700	6.0000	8.3000	+137.143%	784	25,981	+90.361%
2026-07-29	4.1000	4.3700	3.5000	3.5000	-12.500%	37	25,927	+351.429%
2026-07-28	4.2000	4.6000	4.0000	4.0000	+1.266%	59	25,924	+295.000%
2026-07-27	4.2000	4.2500	3.9500	3.9500	-1.003%	65	25,932	+300.000%
2026-07-24	4.0000	4.0000	3.9900	3.9900	+5.000%	3	25,931	+295.990%
2026-07-23	4.5600	4.7500	3.6100	3.8000	-18.455%	36	25,931	+315.789%
2026-07-22	5.1400	5.1400	4.6600	4.6600	-16.487%	38	25,944	+239.056%
2026-07-21	5.7200	5.7200	5.5000	5.5800	-1.413%	3	25,938	+183.154%
2026-07-20	5.0300	5.6600	5.0300	5.6600	-0.702%	21	25,938	+179.152%
2026-07-17	5.8000	5.9000	5.2500	5.7000	-11.628%	72	25,937	+177.193%
2026-07-16	6.4700	6.8100	6.4000	6.4500	+8.403%	54	25,927	+144.961%
2026-07-15	5.1300	6.1000	5.1300	5.9500	+19.000%	107	25,943	+165.546%
2026-07-14	4.8000	5.0400	4.8000	5.0000	-8.257%	36	25,943	+216.000%
2026-07-13	5.7700	5.7700	5.0000	5.4500	+4.808%	59	25,953	+189.908%
2026-07-10	5.4300	5.4300	4.9000	5.2000	+6.557%	88	25,955	+203.846%
2026-07-09	4.0000	4.8800	4.0000	4.8800	+1.667%	17	25,967	+223.770%
2026-07-08	5.0400	5.0500	4.6600	4.8000	-14.286%	32	25,967	+229.167%
2026-07-07	6.1500	6.2500	5.5500	5.6000	+0.901%	191	25,964	+182.143%
2026-07-06	5.4300	5.6700	5.4000	5.5500	-9.016%	28	25,808	+184.685%
2026-07-02	5.6000	6.3500	5.6000	6.1000	+7.584%	55	25,799	+159.016%
2026-07-01	5.1500	6.0500	5.1400	5.6700	+24.070%	67	25,799	+178.660%
2026-06-30	4.5800	4.8000	4.5000	4.5700	+1.556%	6	25,803	+245.733%
2026-06-29	5.3800	5.4100	4.4000	4.5000	-10.891%	216	25,800	+251.111%
2026-06-26	3.9000	5.1500	3.9000	5.0500	+31.854%	53	25,793	+212.871%
2026-06-25	3.7700	3.9000	3.4000	3.8300	-6.127%	10,160	25,793	+312.533%
2026-06-24	4.8000	4.8500	4.0800	4.0800	-10.330%	22	25,753	+287.255%
2026-06-23	4.7100	5.4000	4.5000	4.5500	+8.333%	8	25,761	+247.253%
2026-06-22	5.3500	5.3500	4.2000	4.2000	-22.222%	74	25,761	+276.190%
2026-06-18	4.8500	5.4000	4.7500	5.4000	+8.652%	23	25,763	+192.593%
2026-06-17	5.7500	5.9000	4.9000	4.9700	-17.851%	43	25,763	+217.907%
2026-06-16	6.6000	6.6500	6.0500	6.0500	-14.063%	90	25,763	+161.157%
2026-06-15	6.7000	7.3500	6.7000	7.0400	+10.866%	54	25,763	+124.432%
2026-06-12	6.0000	6.3500	5.9000	6.3500	+8.547%	35	25,757	+148.819%
2026-06-11	6.0000	6.2000	5.5000	5.8500	-10.000%	59	25,748	+170.085%
2026-06-10	7.4500	7.4500	6.5000	6.5000	-9.091%	111	25,777	+143.077%
2026-06-09	7.4500	8.4500	6.7100	7.1500	-15.385%	92	25,746	+120.979%
2026-06-08	8.4000	8.5000	7.8500	8.4500	-2.874%	62	25,735	+86.982%
2026-06-05	10.7600	10.7600	8.3000	8.7000	-16.346%	79	25,718	+81.609%
2026-06-04	11.7500	11.8500	10.4000	10.4000	-7.143%	69	25,716	+51.923%
2026-06-03	11.6800	11.6800	10.3500	11.2000	-16.418%	297	25,707	+41.071%
2026-06-02	14.0500	15.2000	13.3000	13.4000	-26.089%	196	25,699	+17.910%
2026-06-01	16.6200	19.2000	16.0000	18.1300	+37.348%	275	25,705	-12.852%
2026-05-29	10.5000	13.2000	10.5000	13.2000	+50.000%	311	25,768	+19.697%
2026-05-28	6.8500	10.0000	6.8500	8.8000	+29.412%	334	25,733	+79.545%
2026-05-27	7.0000	7.2500	6.7500	6.8000	-4.895%	166	25,796	+132.353%
2026-05-26	7.2900	7.5500	7.0000	7.1500	-4.794%	151	25,796	+120.979%
2026-05-22	7.8800	7.8800	7.3300	7.5100	-3.470%	50	25,778	+110.386%
2026-05-21	8.4000	8.4000	7.6500	7.7800	0.000%	74	25,778	+103.085%
2026-05-20	6.8000	7.8500	6.8000	7.7800	+6.575%	23	25,778	+103.085%
2026-05-19	9.1500	9.5000	7.3000	7.3000	-9.317%	130	25,754	+116.438%
2026-05-18	7.5000	8.5000	7.3500	8.0500	+0.625%	134	25,754	+96.273%
2026-05-15	7.1500	9.1000	7.0000	8.0000	+23.077%	486	25,754	+97.500%
2026-05-14	5.6000	6.9000	5.6000	6.5000	+13.043%	110	25,763	+143.077%
2026-05-13	5.1800	5.8600	5.1000	5.7500	+0.877%	116	25,776	+174.783%
2026-05-12	6.0500	6.0500	5.6000	5.7000	-6.557%	108	25,776	+177.193%
2026-05-11	5.9500	6.5000	5.8000	6.1000	-3.175%	132	25,776	+159.016%
2026-05-08	6.6500	6.8000	6.2900	6.3000	-8.696%	100	25,765	+150.794%
2026-05-07	6.9000	8.0000	6.8000	6.9000	+15.000%	311	25,756	+128.986%
2026-05-06	5.2000	6.5500	5.2000	6.0000	+5.263%	111	25,743	+163.333%
2026-05-05	5.7500	5.7500	5.3500	5.7000	-4.202%	68	25,749	+177.193%
2026-05-04	6.2000	7.1500	5.7500	5.9500	-11.852%	261	25,731	+165.546%
2026-05-01	6.7500	7.1000	6.3500	6.7500	+9.756%	130	25,753	+134.074%
2026-04-30	7.5000	7.5000	5.2000	6.1500	-35.263%	554	25,753	+156.911%
2026-04-29	9.9000	10.3600	9.2000	9.5000	-10.546%	345	25,744	+66.316%
2026-04-28	9.7500	10.8000	9.6500	10.6200	+7.056%	672	25,885	+48.776%
2026-04-27	9.0000	10.2000	8.6000	9.9200	+6.667%	100	26,324	+59.274%
2026-04-24	8.5000	9.4000	8.2500	9.3000	+16.981%	247	26,342	+69.892%
2026-04-23	8.7000	8.9500	7.6500	7.9500	-20.896%	174	26,337	+98.742%
2026-04-22	9.0000	10.3000	9.0000	10.0500	+16.185%	136	26,327	+57.214%
2026-04-21	7.6000	9.6000	7.6000	8.6500	+10.897%	129	26,358	+82.659%
2026-04-20	8.5000	9.0500	7.7000	7.8000	-10.653%	145	26,358	+102.564%
2026-04-17	9.2600	10.7000	8.4000	8.7300	+0.345%	145	26,368	+80.985%
2026-04-16	8.7000	9.2000	7.9300	8.7000	+9.848%	176	26,400	+81.609%
2026-04-15	6.3000	8.3500	6.2500	7.9200	+37.739%	386	26,460	+99.495%
2026-04-14	5.4500	6.5000	5.4500	5.7500	+15.000%	639	26,506	+174.783%
2026-04-13	3.5000	5.0000	3.5000	5.0000	+47.059%	683	26,637	+216.000%
2026-04-10	3.2100	3.4000	3.2000	3.4000	+9.677%	76	26,644	+364.706%
2026-04-09	2.8400	3.1300	2.6900	3.1000	+8.772%	173	26,656	+409.677%
2026-04-08	3.2200	3.2300	2.8500	2.8500	-5.000%	37	26,649	+454.386%
2026-04-07	2.8000	3.0000	2.7500	3.0000	+0.334%	135	26,652	+426.667%
2026-04-06	3.1500	3.1500	2.9500	2.9900	-6.563%	57	26,625	+428.428%
2026-04-02	3.1100	3.2000	3.0000	3.2000	+3.226%	20	26,608	+393.750%
2026-04-01	3.3500	3.3500	3.1000	3.1000	-3.125%	34	26,608	+409.677%
2026-03-31	3.0100	3.3000	2.9900	3.2000	+12.281%	233	26,602	+393.750%
2026-03-30	2.9500	3.1000	2.7000	2.8500	+1.786%	757	26,603	+454.386%
2026-03-27	2.7300	2.9000	2.6800	2.8000	-5.405%	77	26,032	+464.286%
2026-03-26	3.3000	3.3000	2.9200	2.9600	-8.923%	104	26,031	+433.784%
2026-03-25	3.5000	3.5500	3.2000	3.2500	-7.143%	149	26,066	+386.154%
2026-03-24	3.8500	3.8500	3.3000	3.5000	-10.486%	83	26,149	+351.429%
2026-03-23	4.4000	4.4000	3.8500	3.9100	-8.000%	96	26,133	+304.092%
2026-03-20	4.4000	4.5500	4.2500	4.2500	-10.526%	308	26,158	+271.765%
2026-03-19	5.0000	5.1000	4.6200	4.7500	-6.863%	85	26,145	+232.632%
2026-03-18	5.5300	5.5300	5.0200	5.1000	-8.929%	77	26,140	+209.804%
2026-03-17	6.2500	6.4000	5.5400	5.6000	-8.646%	73	26,116	+182.143%
2026-03-16	6.0500	6.2500	5.8500	6.1300	-1.920%	238	26,115	+157.749%
2026-03-13	6.6800	6.8000	6.2000	6.2500	-12.587%	29	26,113	+152.800%
2026-03-12	7.1700	7.6100	7.1500	7.1500	-2.055%	77	26,112	+120.979%
2026-03-11	8.4600	8.4600	7.1000	7.3000	-7.243%	524	26,124	+116.438%
2026-03-10	8.2000	8.2900	7.6500	7.8700	-9.017%	199	50,986	+100.762%
2026-03-09	8.9000	8.9000	8.0500	8.6500	-4.420%	57	51,257	+82.659%
2026-03-06	9.5000	10.2000	8.9700	9.0500	-5.532%	217	51,244	+74.586%
2026-03-05	8.8000	9.7500	8.7000	9.5800	+9.361%	226	51,234	+64.927%
2026-03-04	8.6500	9.6300	8.2900	8.7600	-1.129%	491	51,229	+80.365%
2026-03-03	7.9000	9.0300	7.9000	8.8600	+14.767%	50,915	51,005	+78.330%
2026-03-02	7.9500	7.9500	7.7200	7.7200	+2.933%	6	562	+104.663%
2026-02-27	7.6000	7.6000	7.5000	7.5000	-11.243%	12	562	+110.667%
2026-02-26	8.7500	8.8500	8.4500	8.4500	+5.625%	8	550	+86.982%
2026-02-25	6.9000	8.0000	6.9000	8.0000	+33.333%	20	544	+97.500%
2026-02-24	5.8400	6.0800	5.8400	6.0000	+1.695%	6	544	+163.333%
2026-02-23	6.0000	6.0000	5.9000	5.9000	-20.270%	17	541	+167.797%
2026-02-20	7.2000	7.4000	6.8200	7.4000	0.000%	8	540	+113.514%
2026-02-19	7.4000	7.4000	7.4000	7.4000	-1.333%	1	541	+113.514%
2026-02-18	7.5000	7.5000	7.5000	7.5000	+9.012%	2	541	+110.667%
2026-02-17	7.1000	7.5000	6.8500	6.8800	-15.062%	9	539	+129.651%
2026-02-13	8.1000	8.1000	8.1000	8.1000	-0.613%	1	535	+95.062%
2026-02-12	8.1500	8.1500	8.1500	8.1500	-2.976%	1	535	+93.865%
2026-02-11	8.4000	8.4000	8.4000	8.4000	-10.638%	1	535	+88.095%
2026-02-10	11.1000	11.1000	9.4000	9.4000	-0.948%	18	536	+68.085%
2026-02-09	8.3500	9.5000	7.8500	9.4900	+36.351%	10	533	+66.491%
2026-02-06	7.2100	7.2500	6.9500	6.9600	+0.144%	24	534	+127.011%
2026-02-05	7.6300	7.8500	6.9500	6.9500	-21.910%	14	515	+127.338%
2026-02-04	9.4500	9.5000	8.9000	8.9000	+5.952%	46	509	+77.528%
2026-02-03	9.0000	9.0000	8.2500	8.4000	-15.152%	13	485	+88.095%
2026-02-02	10.7000	10.9000	9.9000	9.9000	-14.434%	21	479	+59.596%
2026-01-30	11.9000	12.0000	11.2500	11.5700	-4.143%	22	467	+36.560%
2026-01-29	14.5500	14.5500	10.4500	12.0700	-51.584%	74	445	+30.903%
2026-01-28	24.5500	24.9300	24.5500	24.9300	+1.548%	2	454	-36.623%
2026-01-27	22.9500	24.5500	22.9500	24.5500	+16.572%	34	453	-35.642%
2026-01-26	20.0500	21.0600	20.0500	21.0600	+3.235%	8	421	-24.976%
2026-01-23	16.0000	22.0000	16.0000	20.4000	+32.382%	43	416	-22.549%
2026-01-22	15.5000	15.7000	15.4100	15.4100	+13.309%	4	395	+2.531%
2026-01-21	15.0000	15.0000	13.4500	13.6000	-15.000%	27	395	+16.176%
2026-01-20	15.7800	16.1000	15.7700	16.0000	-11.012%	45	370	-1.250%
2026-01-16	17.9800	17.9800	17.9800	17.9800	+1.582%	1	330	-12.125%
2026-01-15	17.3500	17.7000	17.3500	17.7000	-4.839%	3	330	-10.734%
2026-01-14	19.2500	19.2500	18.4900	18.6000	-4.566%	43	328	-15.054%
2026-01-13	20.5000	20.5000	19.2000	19.4900	-11.005%	36	335	-18.933%
2026-01-12	22.2600	22.2600	21.9000	21.9000	+2.336%	29	338	-27.854%
2026-01-09	20.8900	21.4000	20.8900	21.4000	-2.059%	6	337	-26.168%
2026-01-08	22.0500	22.0500	21.8500	21.8500	-13.294%	5	335	-27.689%
2026-01-07	24.5000	25.2000	24.5000	25.2000	+16.667%	2	330	-37.302%
2026-01-06	20.3000	21.6000	20.3000	21.6000	+2.418%	23	329	-26.852%
2026-01-05	21.2000	21.2000	21.0900	21.0900	+2.578%	4	304	-25.083%
2026-01-02	23.8500	23.8500	20.5600	20.5600	-16.862%	3	304	-23.152%
2025-12-31	24.7300	24.7300	24.7300	24.7300	-2.446%	3	303	-36.110%
2025-12-30	25.2400	25.3500	25.2400	25.3500	-2.874%	8	303	-37.673%
2025-12-26	26.1000	26.1000	26.1000	26.1000	-4.535%	23	295	-39.464%
2025-12-18	27.0500	27.5500	27.0500	27.3400	+9.579%	70	299	-42.209%
2025-12-17	24.4900	24.9500	24.4900	24.9500	-0.953%	2	231	-36.673%
2025-12-16	25.1900	25.1900	25.1900	25.1900	+2.732%	1	232	-37.277%
2025-12-15	24.5200	24.5200	24.5200	24.5200	-15.594%	1	233	-35.563%
2025-12-11	28.1000	29.7000	28.1000	29.0500	+1.043%	10	232	-45.611%
2025-12-10	28.2800	28.7500	28.2800	28.7500	-7.853%	7	222	-45.043%
2025-12-08	31.2000	31.2000	31.2000	31.2000	+6.014%	5	216	-49.359%
2025-12-05	28.8700	29.4300	28.8700	29.4300	+4.473%	5	211	-46.313%
2025-12-04	28.1700	28.1700	28.1700	28.1700	-1.331%	10	211	-43.912%
2025-12-03	28.7200	28.7500	28.5500	28.5500	-8.347%	4	201	-44.658%
2025-12-02	31.1500	31.1500	31.1500	31.1500	+1.897%	42	198	-49.278%
2025-12-01	30.5700	30.5700	30.5700	30.5700	-5.852%	1	156	-48.315%
2025-11-28	32.4700	32.4700	32.4700	32.4700	+5.319%	1	156	-51.340%
2025-11-26	28.7600	31.1000	28.7600	30.8300	+13.138%	8	150	-48.751%
2025-11-25	25.2000	27.5000	24.0100	27.2500	+4.808%	56	150	-42.018%
2025-11-24	26.2500	26.2500	26.0000	26.0000	-6.137%	19	123	-39.231%
2025-11-21	27.1300	27.7500	26.6300	27.7000	-12.756%	7	104	-42.960%
2025-11-19	32.7000	32.7000	31.7500	31.7500	-11.683%	4	99	-50.236%
2025-11-18	35.6100	35.9500	34.0000	35.9500	-11.974%	6	95	-56.050%
2025-11-14	37.9300	40.8400	37.9300	40.8400	-2.901%	2	95	-61.312%
2025-11-13	40.7000	42.0600	40.7000	42.0600	-1.082%	3	95	-62.435%
2025-11-12	42.5200	42.5200	42.5200	42.5200	+3.581%	1	95	-62.841%
2025-11-11	41.0500	41.0500	41.0500	41.0500	+3.141%	1	94	-61.510%
2025-11-10	39.8000	39.8000	39.8000	39.8000	+7.220%	1	93	-60.302%
2025-11-07	36.8900	37.1200	36.8200	37.1200	-3.132%	31	92	-57.435%
2025-11-06	38.0000	38.3200	37.0900	38.3200	-7.350%	58	70	-58.768%
2025-11-05	41.2500	41.6000	41.1500	41.3600	-1.194%	5	84	-61.799%
2025-11-04	41.5000	41.8600	41.5000	41.8600	-7.287%	3	83	-62.255%
2025-10-31	45.1500	45.1500	45.1500	45.1500	-5.839%	1	82	-65.006%
2025-10-30	53.0000	53.0000	47.1600	47.9500	-16.898%	30	82	-67.049%
2025-10-29	57.0700	57.7000	56.9000	57.7000	-2.682%	37	67	-72.617%
2025-10-28	57.8500	59.3400	57.8500	59.2900	+16.255%	23	32	-73.351%
2025-10-27	51.2300	51.2300	51.0000	51.0000	+14.813%	9	4	-69.020%
2025-10-22	45.7500	45.7500	44.3600	44.4200	+7.321%	9	4	-64.430%
2025-10-21	41.3500	41.4500	41.2000	41.3900	-3.022%	4	5	-61.827%
2025-10-20	42.8100	42.9600	42.4900	42.6800	+3.844%	4	4	-62.980%
2025-10-17	41.0300	41.1000	41.0300	41.1000	-3.408%	2	3	-61.557%
2025-10-16	42.2800	42.5500	42.2800	42.5500	-0.445%	4	2	-62.867%
2025-10-15	43.5600	43.7800	42.5800	42.7400	+3.990%	6	2	-63.032%
2025-10-14	40.8400	41.1000	40.8400	41.1000	-2.537%	2	1	-61.557%
2025-10-13	42.1700	42.1700	42.1700	42.1700	0.000%	1	1	-62.533%