Dark

MSFT20270115C585
MSFT Jan 15 2027 585.00 Call (MSFT270115C00585000)
option OPRA

EOD

Aug 3, 2026

14.00+69.697%(+5.75)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	13.2000	14.3000	12.2000	14.0000	+69.697%	131	647	0.000%
2026-07-31	6.7000	8.5500	6.7000	8.2500	+6.452%	24	617	+69.697%
2026-07-30	5.9400	7.9500	5.9400	7.7500	+98.718%	78	610	+80.645%
2026-07-28	3.9000	3.9000	3.9000	3.9000	+2.632%	156	596	+258.974%
2026-07-27	3.6300	3.8000	3.6300	3.8000	+15.152%	2	596	+268.421%
2026-07-23	3.3000	3.3000	3.3000	3.3000	-22.170%	2	595	+324.242%
2026-07-22	4.5500	4.5500	4.1500	4.2400	-15.706%	47	593	+230.189%
2026-07-21	4.9700	5.0300	4.9500	5.0300	-6.331%	30	583	+178.330%
2026-07-20	4.7000	5.3700	4.7000	5.3700	+2.286%	21	582	+160.708%
2026-07-17	5.2000	5.2500	4.7800	5.2500	-16.000%	53	572	+166.667%
2026-07-16	5.5200	6.2500	5.5200	6.2500	+20.192%	3	574	+124.000%
2026-07-15	5.0500	5.2000	5.0500	5.2000	+15.813%	3	574	+169.231%
2026-07-14	4.4900	4.4900	4.4900	4.4900	-7.613%	5	575	+211.804%
2026-07-13	4.8600	4.8600	4.8600	4.8600	+6.813%	2	573	+188.066%
2026-07-10	4.5500	4.5500	4.5500	4.5500	+10.976%	1	571	+207.692%
2026-07-09	4.0400	4.1000	4.0400	4.1000	-2.381%	3	571	+241.463%
2026-07-08	4.2000	4.2000	4.2000	4.2000	-22.222%	1	570	+233.333%
2026-07-07	5.4500	5.4500	5.4000	5.4000	+9.091%	21	569	+159.259%
2026-07-06	5.0000	5.0400	4.9500	4.9500	-13.913%	72	569	+182.828%
2026-07-02	5.7500	5.7500	5.7500	5.7500	+6.481%	2	564	+143.478%
2026-07-01	5.5200	5.5200	5.4000	5.4000	+18.681%	9	564	+159.259%
2026-06-26	3.7800	4.5500	3.7800	4.5500	+37.879%	3	564	+207.692%
2026-06-25	3.3000	3.3000	3.3000	3.3000	-16.031%	1	563	+324.242%
2026-06-24	4.0100	4.0100	3.9300	3.9300	-21.400%	4	563	+256.234%
2026-06-22	5.0000	5.0000	5.0000	5.0000	+5.263%	1	563	+180.000%
2026-06-18	4.8000	4.8000	4.7500	4.7500	-3.651%	156	467	+194.737%
2026-06-17	5.3500	5.4000	4.9200	4.9300	-11.964%	27	467	+183.976%
2026-06-16	5.6000	5.6000	5.6000	5.6000	-12.363%	7	467	+150.000%
2026-06-15	6.0000	6.5200	6.0000	6.3900	+18.115%	199	466	+119.092%
2026-06-12	5.5000	5.5500	5.4100	5.4100	+2.075%	4	346	+158.780%
2026-06-11	5.0000	5.3000	4.9900	5.3000	-7.666%	13	344	+164.151%
2026-06-10	6.7100	6.7100	5.7000	5.7400	-14.200%	71	344	+143.902%
2026-06-09	6.2500	6.6900	6.2500	6.6900	-10.201%	7	336	+109.268%
2026-06-08	7.4000	7.4500	7.4000	7.4500	-2.359%	20	339	+87.919%
2026-06-05	7.6500	7.6500	7.6300	7.6300	-21.096%	4	341	+83.486%
2026-06-04	10.6500	10.7500	9.6700	9.6700	+0.207%	16	341	+44.778%
2026-06-03	11.1500	11.1700	9.6500	9.6500	-20.772%	28	344	+45.078%
2026-06-02	14.1500	14.3600	12.1800	12.1800	-24.442%	184	358	+14.943%
2026-06-01	15.5500	16.5000	15.4000	16.1200	+48.571%	158	487	-13.151%
2026-05-29	10.0000	11.2000	10.0000	10.8500	+33.129%	26	526	+29.032%
2026-05-28	8.3000	8.3000	7.5000	8.1500	+32.736%	7	523	+71.779%
2026-05-27	6.1200	6.1700	6.0700	6.1400	-5.538%	80	521	+128.013%
2026-05-26	6.2500	6.5000	6.2500	6.5000	-6.475%	54	521	+115.385%
2026-05-21	6.9000	6.9500	6.9000	6.9500	+4.511%	16	514	+101.439%
2026-05-20	6.2000	6.6500	6.2000	6.6500	-1.042%	6	514	+110.526%
2026-05-19	6.7600	6.7600	6.7200	6.7200	-7.945%	2	509	+108.333%
2026-05-18	7.4800	7.4800	7.3000	7.3000	+2.817%	2	509	+91.781%
2026-05-15	6.9500	7.6000	6.9200	7.1000	+35.238%	76	509	+97.183%
2026-05-13	5.2500	5.2500	5.2500	5.2500	-1.869%	1	468	+166.667%
2026-05-11	5.4000	5.4000	5.3000	5.3500	-9.322%	32	468	+161.682%
2026-05-08	5.9000	5.9000	5.9000	5.9000	-14.493%	1	464	+137.288%
2026-05-07	6.4500	6.9000	6.4500	6.9000	+14.809%	4	464	+102.899%
2026-05-04	5.9200	6.0100	5.9200	6.0100	+4.340%	4	466	+132.945%
2026-05-01	5.9000	5.9400	5.7500	5.7600	+6.667%	62	467	+143.056%
2026-04-30	5.0000	5.4000	4.6000	5.4000	-35.714%	16	467	+159.259%
2026-04-29	8.9000	8.9000	8.4000	8.4000	-9.677%	4	462	+66.667%
2026-04-28	8.5000	9.3000	8.5000	9.3000	+3.333%	19	462	+50.538%
2026-04-27	7.9000	9.0000	7.9000	9.0000	+13.924%	6	462	+55.556%
2026-04-24	7.2000	7.9000	7.2000	7.9000	+12.857%	28	465	+77.215%
2026-04-20	7.6500	7.6500	7.0000	7.0000	-15.459%	13	476	+100.000%
2026-04-17	8.2000	8.7500	8.2000	8.2800	+4.810%	8	469	+69.082%
2026-04-16	8.0000	8.1000	7.8400	7.9000	+12.057%	45	475	+77.215%
2026-04-15	6.6000	7.0500	6.6000	7.0500	+36.893%	37	464	+98.582%
2026-04-14	5.6500	5.6500	5.1500	5.1500	+21.176%	13	439	+171.845%
2026-04-13	4.2500	4.2500	4.2500	4.2500	+40.264%	23	435	+229.412%
2026-04-10	3.0500	3.0500	3.0300	3.0300	+21.687%	20	435	+362.046%
2026-04-07	2.4900	2.4900	2.4900	2.4900	-11.071%	1	433	+462.249%
2026-04-02	2.8000	2.8000	2.8000	2.8000	+1.083%	1	433	+400.000%
2026-03-31	2.7700	2.7700	2.7700	2.7700	+13.992%	1	433	+405.415%
2026-03-30	2.5400	2.5400	2.4300	2.4300	-1.220%	6	433	+476.132%
2026-03-27	2.3700	2.5500	2.3700	2.4600	-11.511%	19	435	+469.106%
2026-03-26	2.6800	2.7800	2.6800	2.7800	-3.806%	2	444	+403.597%
2026-03-25	2.8900	2.8900	2.8900	2.8900	-5.246%	4	444	+384.429%
2026-03-24	3.3500	3.3500	3.0500	3.0500	-17.568%	142	444	+359.016%
2026-03-23	3.7500	3.8000	3.7000	3.7000	-12.736%	5	309	+278.378%
2026-03-19	4.2400	4.2400	4.2400	4.2400	-5.357%	1	309	+230.189%
2026-03-18	4.4800	4.4800	4.4800	4.4800	-9.128%	8	309	+212.500%
2026-03-17	5.0000	5.0000	4.9300	4.9300	-19.837%	3	309	+183.976%
2026-03-13	6.1500	6.1500	6.1500	6.1500	-4.651%	1	308	+127.642%
2026-03-12	6.6000	6.6000	6.4500	6.4500	-1.527%	2	308	+117.054%
2026-03-11	6.6000	6.6000	6.4500	6.5500	-4.658%	3	308	+113.740%
2026-03-10	6.8700	6.8700	6.8700	6.8700	-4.583%	1	306	+103.785%
2026-03-09	7.3600	7.7000	7.2000	7.2000	-9.548%	18	305	+94.444%
2026-03-06	8.6000	8.6500	7.9600	7.9600	-6.901%	18	305	+75.879%
2026-03-05	7.7700	8.5500	7.7700	8.5500	+0.707%	11	322	+63.743%
2026-03-04	7.6100	8.4900	7.6100	8.4900	+6.125%	4	322	+64.900%
2026-03-03	7.9500	8.0000	7.9500	8.0000	+11.111%	2	320	+75.000%
2026-03-02	7.2000	7.3200	7.2000	7.2000	-7.810%	4	319	+94.444%
2026-02-26	7.8100	7.8100	7.8100	7.8100	+15.704%	3	317	+79.257%
2026-02-25	6.1000	6.7500	6.1000	6.7500	+22.727%	5	315	+107.407%
2026-02-24	5.5000	5.5000	5.5000	5.5000	-2.309%	1	315	+154.545%
2026-02-23	5.6000	5.6300	5.6000	5.6300	-12.713%	11	314	+148.668%
2026-02-19	6.4500	6.4500	6.4500	6.4500	0.000%	2	324	+117.054%
2026-02-18	6.3000	6.4500	6.3000	6.4500	+6.612%	2	324	+117.054%
2026-02-17	6.0500	6.0500	6.0500	6.0500	-14.789%	10	324	+131.405%
2026-02-12	7.1000	7.1000	7.1000	7.1000	-5.960%	1	314	+97.183%
2026-02-11	8.0000	8.0000	7.4000	7.5500	-23.737%	7	314	+85.430%
2026-02-10	9.9000	9.9000	9.9000	9.9000	+45.588%	1	310	+41.414%
2026-02-06	6.8000	6.8000	6.8000	6.8000	+9.149%	1	310	+105.882%
2026-02-05	6.3000	6.3000	6.2300	6.2300	-22.609%	2	310	+124.719%
2026-02-04	8.0500	8.0500	8.0500	8.0500	+4.545%	1	310	+73.913%
2026-02-03	8.0000	8.0000	7.1500	7.7000	-15.477%	17	310	+81.818%
2026-02-02	9.1200	9.1200	9.1100	9.1100	-10.861%	10	298	+53.677%
2026-01-30	10.5000	10.7000	10.2200	10.2200	-3.585%	20	308	+36.986%
2026-01-29	13.2000	13.2000	9.5000	10.6000	-52.188%	47	294	+32.075%
2026-01-27	20.8500	22.1700	20.8500	22.1700	+22.825%	39	263	-36.852%
2026-01-23	16.8500	19.7800	16.8500	18.0500	+39.922%	9	230	-22.438%
2026-01-22	12.9000	12.9000	12.9000	12.9000	+4.453%	1	224	+8.527%
2026-01-21	13.0300	13.0300	11.9000	12.3500	-21.086%	4	224	+13.360%
2026-01-15	15.8000	16.0000	15.6500	15.6500	-5.152%	5	221	-10.543%
2026-01-14	16.5000	16.5000	16.5000	16.5000	-6.463%	1	219	-15.152%
2026-01-13	18.0300	18.0300	17.1400	17.6400	-10.046%	18	219	-20.635%
2026-01-12	19.6100	19.6100	19.6100	19.6100	-0.457%	1	222	-28.608%
2026-01-09	18.6000	19.7000	18.6000	19.7000	+0.357%	15	223	-28.934%
2026-01-08	20.0000	20.0000	19.6300	19.6300	+1.447%	12	213	-28.681%
2026-01-06	19.3500	19.3500	19.3500	19.3500	+5.450%	12	202	-27.649%
2026-01-05	18.5400	18.5400	18.3500	18.3500	-21.075%	11	180	-23.706%
2025-12-26	23.5000	23.5000	23.2500	23.2500	-1.399%	24	180	-39.785%
2025-12-22	23.5500	23.5800	23.5500	23.5800	-2.602%	11	173	-40.628%
2025-12-18	24.6200	24.6200	24.2100	24.2100	+10.045%	13	178	-42.173%
2025-12-17	22.0000	22.0000	22.0000	22.0000	-2.222%	3	179	-36.364%
2025-12-16	22.0000	22.5000	22.0000	22.5000	-8.388%	17	176	-37.778%
2025-12-12	24.3000	24.5600	24.3000	24.5600	-7.495%	73	164	-42.997%
2025-12-11	26.0800	26.9000	25.4500	26.5500	+1.724%	14	91	-47.269%
2025-12-10	25.9500	26.1500	25.9500	26.1000	-11.224%	11	82	-46.360%
2025-12-09	28.9000	29.4000	28.9000	29.4000	+1.379%	2	71	-52.381%
2025-12-08	29.0000	29.0000	29.0000	29.0000	+10.099%	5	71	-51.724%
2025-12-05	26.0000	26.3400	26.0000	26.3400	+1.386%	2	66	-46.849%
2025-12-04	25.6200	25.9800	25.6200	25.9800	+1.484%	11	66	-46.112%
2025-12-03	24.2800	26.2000	24.2800	25.6000	-6.399%	3	56	-45.313%
2025-12-02	27.3500	27.3500	27.3500	27.3500	-8.528%	1	53	-48.812%
2025-11-28	29.9000	29.9000	29.9000	29.9000	+20.808%	1	53	-53.177%
2025-11-25	22.6500	24.7500	22.6500	24.7500	+5.096%	8	52	-43.434%
2025-11-24	22.8500	23.5500	22.8500	23.5500	-3.878%	4	53	-40.552%
2025-11-21	25.5500	25.5500	24.4500	24.5000	-15.371%	21	52	-42.857%
2025-11-19	29.3000	29.3000	28.9500	28.9500	-10.510%	3	37	-51.641%
2025-11-18	31.3000	32.3500	31.3000	32.3500	-13.154%	5	37	-56.723%
2025-11-17	37.2100	37.2900	37.2100	37.2500	-0.667%	3	34	-62.416%
2025-11-14	37.5000	37.5000	37.5000	37.5000	+3.306%	1	33	-62.667%
2025-11-13	36.3000	36.3000	36.3000	36.3000	-9.250%	1	33	-61.433%
2025-11-03	40.0000	40.0000	40.0000	40.0000	-5.638%	1	32	-65.000%
2025-10-31	42.3900	42.3900	42.3900	42.3900	-5.695%	1	32	-66.973%
2025-10-30	46.9000	46.9000	44.9500	44.9500	-14.948%	11	33	-68.854%
2025-10-29	52.8500	52.8500	52.8500	52.8500	-4.963%	1	26	-73.510%
2025-10-28	54.4000	55.6100	53.6300	55.6100	+17.793%	11	26	-74.825%
2025-10-27	47.2100	47.2100	47.2100	47.2100	+10.252%	1	24	-70.345%
2025-10-23	42.8200	42.8200	42.8200	42.8200	+4.848%	3	24	-67.305%
2025-10-22	42.0500	42.2000	40.7600	40.8400	+7.700%	4	21	-65.720%
2025-10-21	37.7600	37.9200	37.7600	37.9200	-2.819%	4	22	-63.080%
2025-10-17	37.5700	39.0800	37.5700	39.0200	+4.332%	22	23	-64.121%
2025-10-16	37.3000	37.4000	37.3000	37.4000	-6.242%	2	3	-62.567%
2025-10-15	39.7100	39.8900	39.7100	39.8900	+6.629%	2	3	-64.903%
2025-10-14	37.2000	37.4100	37.2000	37.4100	-2.755%	2	2	-62.577%
2025-10-13	38.4700	38.4700	38.4700	38.4700	0.000%	1	1	-63.608%