Dark

MSFT20270115C605
MSFT Jan 15 2027 605.00 Call (MSFT270115C00605000)
option OPRA

EOD

Aug 3, 2026

11.00+74.603%(+4.70)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	10.0000	11.0000	9.2500	11.0000	+74.603%	45	1,156	0.000%
2026-07-31	5.8500	6.3000	5.3500	6.3000	+12.500%	15	1,157	+74.603%
2026-07-30	4.6000	6.1000	4.6000	5.6000	+86.667%	88	1,156	+96.429%
2026-07-28	3.0000	3.0000	3.0000	3.0000	+2.041%	1	1,162	+266.667%
2026-07-27	2.9700	3.0000	2.9400	2.9400	+7.692%	9	1,163	+274.150%
2026-07-23	2.7200	2.7300	2.7200	2.7300	-19.941%	17	1,163	+302.930%
2026-07-22	3.3700	3.4400	3.3500	3.4100	-15.594%	210	1,146	+222.581%
2026-07-21	3.9500	4.0500	3.9500	4.0400	-4.265%	110	1,156	+172.277%
2026-07-17	4.2200	4.2200	4.2200	4.2200	-1.860%	1	1,155	+160.664%
2026-07-15	4.4000	4.4900	4.2800	4.3000	+7.500%	114	1,155	+155.814%
2026-07-13	4.0000	4.0000	4.0000	4.0000	+23.457%	1	1,143	+175.000%
2026-07-09	3.2400	3.2400	3.2400	3.2400	-7.429%	2	1,143	+239.506%
2026-07-08	3.4000	3.5000	3.4000	3.5000	-18.605%	5	1,143	+214.286%
2026-07-07	4.5600	4.5600	4.1500	4.3000	+3.614%	28	1,143	+155.814%
2026-07-06	4.1200	4.1500	4.1200	4.1500	-7.778%	8	1,143	+165.060%
2026-07-02	4.3000	4.5500	4.3000	4.5000	+25.000%	41	1,155	+144.444%
2026-06-30	3.5000	3.6000	3.5000	3.6000	-7.455%	6	1,155	+205.556%
2026-06-29	4.0500	4.0500	3.8900	3.8900	+12.754%	20	1,155	+182.776%
2026-06-26	3.3500	3.4500	3.3500	3.4500	+22.340%	9	1,135	+218.841%
2026-06-25	3.0000	3.0000	2.8200	2.8200	-10.476%	3	1,137	+290.071%
2026-06-24	3.2100	3.2100	3.1500	3.1500	-7.353%	3	1,136	+249.206%
2026-06-22	3.4000	3.4000	3.4000	3.4000	-15.000%	1	1,136	+223.529%
2026-06-18	3.9000	4.0000	3.9000	4.0000	-1.235%	21	1,127	+175.000%
2026-06-17	4.0500	4.0500	4.0500	4.0500	-19.000%	8	1,127	+171.605%
2026-06-15	5.1000	5.1000	5.0000	5.0000	+11.607%	6	1,127	+120.000%
2026-06-12	4.3500	4.5000	4.3500	4.4800	-7.629%	3	1,126	+145.536%
2026-06-10	5.6000	5.6000	4.8500	4.8500	-5.825%	75	1,126	+126.804%
2026-06-09	5.1500	5.1500	5.1500	5.1500	-16.935%	1	1,089	+113.592%
2026-06-05	7.6500	7.6500	6.2000	6.2000	-28.736%	35	1,089	+77.419%
2026-06-04	8.6500	8.7000	8.6500	8.7000	+8.750%	14	1,090	+26.437%
2026-06-03	8.0500	8.0500	8.0000	8.0000	-20.556%	11	1,086	+37.500%
2026-06-02	10.2400	10.2400	10.0700	10.0700	-22.359%	18	1,092	+9.235%
2026-06-01	12.6500	13.5900	12.1000	12.9700	+32.347%	266	1,083	-15.189%
2026-05-29	8.0100	9.8000	8.0100	9.8000	+56.800%	118	1,071	+12.245%
2026-05-28	6.1000	6.5000	6.1000	6.2500	+27.033%	240	1,088	+76.000%
2026-05-27	5.0800	5.0800	4.9100	4.9200	-5.385%	112	1,039	+123.577%
2026-05-26	5.1100	5.2000	5.0900	5.2000	-2.804%	4	1,041	+111.538%
2026-05-22	5.3500	5.3500	5.3500	5.3500	-5.310%	1	1,043	+105.607%
2026-05-21	5.6500	5.6500	5.6500	5.6500	+13.000%	1	1,043	+94.690%
2026-05-20	5.0000	5.0000	5.0000	5.0000	-11.504%	1	1,043	+120.000%
2026-05-19	5.6500	5.6500	5.6500	5.6500	-0.177%	1	1,042	+94.690%
2026-05-18	5.9800	6.0000	5.6600	5.6600	-4.553%	67	1,042	+94.346%
2026-05-15	5.0000	5.9300	5.0000	5.9300	+28.633%	4	1,042	+85.497%
2026-05-14	4.6100	4.6100	4.6100	4.6100	+13.827%	4	1,002	+138.612%
2026-05-13	3.3500	4.0500	3.3500	4.0500	+1.504%	6	1,009	+171.605%
2026-05-12	3.9900	4.0100	3.9600	3.9900	-4.545%	40	1,009	+175.689%
2026-05-11	4.3000	4.3000	4.1300	4.1800	-7.930%	43	1,009	+163.158%
2026-05-08	4.5400	4.5400	4.5400	4.5400	-13.524%	1	1,005	+142.291%
2026-05-07	5.4000	5.6000	5.2000	5.2500	+22.093%	39	1,004	+109.524%
2026-05-06	3.7500	4.3000	3.7500	4.3000	+11.979%	48	1,001	+155.814%
2026-05-05	3.7900	3.8600	3.7800	3.8400	-22.892%	40	1,019	+186.458%
2026-05-01	4.9800	4.9800	4.9800	4.9800	+24.500%	1	1,019	+120.884%
2026-04-30	4.0000	4.1000	3.7100	4.0000	-41.606%	17	1,019	+175.000%
2026-04-29	7.0000	7.0000	6.8000	6.8500	-6.803%	64	1,017	+60.584%
2026-04-28	7.1200	7.3500	7.1200	7.3500	+0.685%	42	1,006	+49.660%
2026-04-27	7.3000	7.3000	7.3000	7.3000	+8.309%	2	1,026	+50.685%
2026-04-24	6.5000	6.7400	6.5000	6.7400	+10.492%	11	1,028	+63.205%
2026-04-23	6.3000	6.3000	5.9500	6.1000	-12.857%	40	1,028	+80.328%
2026-04-22	6.6600	7.0000	6.6600	7.0000	+13.821%	48	1,033	+57.143%
2026-04-21	6.5000	6.7000	6.1500	6.1500	+9.821%	36	1,014	+78.862%
2026-04-20	5.8000	5.8000	5.5500	5.6000	-8.197%	52	1,024	+96.429%
2026-04-17	6.5000	7.5000	6.1000	6.1000	-2.866%	105	1,002	+80.328%
2026-04-16	6.4500	6.5200	5.8000	6.2800	+7.167%	84	996	+75.159%
2026-04-15	4.6000	5.8600	4.6000	5.8600	+33.182%	361	960	+87.713%
2026-04-14	4.5000	4.5800	4.1300	4.4000	+20.548%	63	954	+150.000%
2026-04-13	3.3000	3.6500	3.3000	3.6500	+53.361%	63	1,002	+201.370%
2026-04-10	1.8000	2.4500	1.8000	2.3800	+23.958%	175	974	+362.185%
2026-04-09	2.1000	2.1000	1.9000	1.9200	-5.419%	79	994	+472.917%
2026-04-08	2.2200	2.2300	2.0300	2.0300	+2.525%	26	947	+441.872%
2026-04-07	2.0000	2.0600	1.9800	1.9800	-6.604%	17	935	+455.556%
2026-04-06	2.1000	2.1200	2.1000	2.1200	+2.913%	6	930	+418.868%
2026-04-02	2.0600	2.0600	2.0600	2.0600	-6.364%	2	923	+433.981%
2026-04-01	2.4100	2.4100	2.2000	2.2000	-0.901%	9	923	+400.000%
2026-03-31	2.2400	2.2500	2.1300	2.2200	+11.558%	18	920	+395.495%
2026-03-27	2.0200	2.0200	1.9900	1.9900	-9.545%	72	918	+452.764%
2026-03-25	2.2400	2.2400	2.2000	2.2000	-9.091%	2	897	+400.000%
2026-03-24	2.4600	2.4600	2.3500	2.4200	-19.333%	141	898	+354.545%
2026-03-23	3.0000	3.0000	3.0000	3.0000	0.000%	2	761	+266.667%
2026-03-20	3.0600	3.1000	2.9900	3.0000	-7.121%	62	759	+266.667%
2026-03-19	3.3500	3.3500	3.2300	3.2300	-9.014%	141	800	+240.557%
2026-03-18	3.7500	3.7500	3.5000	3.5500	-10.127%	23	936	+209.859%
2026-03-17	3.9500	3.9500	3.9500	3.9500	-9.195%	33	934	+178.481%
2026-03-16	4.2300	4.3500	4.2300	4.3500	0.000%	24	937	+152.874%
2026-03-13	4.9000	4.9000	4.3500	4.3500	-15.534%	12	917	+152.874%
2026-03-12	5.1500	5.1500	5.1500	5.1500	0.000%	1	917	+113.592%
2026-03-11	5.8000	5.8000	5.1500	5.1500	-4.630%	21	916	+113.592%
2026-03-10	5.7700	5.7700	5.4000	5.4000	-3.571%	33	916	+103.704%
2026-03-09	6.0500	6.0500	5.6000	5.6000	-15.152%	100	901	+96.429%
2026-03-06	6.9000	6.9000	6.6000	6.6000	-3.650%	15	815	+66.667%
2026-03-05	6.9000	6.9000	6.8000	6.8500	+10.484%	81	817	+60.584%
2026-03-04	6.3000	6.6600	6.0500	6.2000	+13.761%	212	868	+77.419%
2026-03-03	5.4500	5.4500	5.4500	5.4500	+0.926%	11	797	+101.835%
2026-02-27	5.5900	5.5900	5.4000	5.4000	-10.000%	13	795	+103.704%
2026-02-26	6.3400	6.3400	6.0000	6.0000	+42.857%	2	795	+83.333%
2026-02-23	4.3600	4.3600	4.2000	4.2000	-19.231%	170	793	+161.905%
2026-02-19	5.4900	5.4900	5.2000	5.2000	0.000%	21	629	+111.538%
2026-02-17	5.2000	5.2000	5.2000	5.2000	-12.014%	1	629	+111.538%
2026-02-13	5.8100	5.9100	5.8100	5.9100	+4.602%	12	630	+86.125%
2026-02-12	5.6500	5.6500	5.6500	5.6500	-7.529%	10	630	+94.690%
2026-02-11	6.4100	6.4100	6.0500	6.1100	-10.147%	83	630	+80.033%
2026-02-10	7.7400	7.7400	6.8000	6.8000	+2.256%	21	576	+61.765%
2026-02-09	6.5500	6.6500	6.5500	6.6500	+33.000%	2	595	+65.414%
2026-02-06	5.0000	5.0000	5.0000	5.0000	-9.910%	1	595	+120.000%
2026-02-05	5.3500	5.5500	5.0500	5.5500	-14.615%	113	595	+98.198%
2026-02-04	6.6700	6.6700	6.4500	6.5000	+11.111%	12	498	+69.231%
2026-02-03	6.5500	6.5500	5.7500	5.8500	-18.750%	14	497	+88.034%
2026-02-02	7.2000	7.3300	7.2000	7.2000	-10.112%	4	484	+52.778%
2026-01-30	8.3000	8.5800	8.0100	8.0100	-4.643%	11	481	+37.328%
2026-01-29	9.8000	9.8500	7.5600	8.4000	-53.333%	72	481	+30.952%
2026-01-27	16.9500	18.0000	16.9500	18.0000	+15.830%	4	452	-38.889%
2026-01-23	11.3500	15.8000	11.3500	15.5400	+49.855%	5	451	-29.215%
2026-01-22	10.3500	10.4000	10.3500	10.3700	+5.816%	8	448	+6.075%
2026-01-21	9.5500	9.8000	9.5500	9.8000	-12.734%	3	446	+12.245%
2026-01-20	10.6500	11.2300	10.6500	11.2300	-10.304%	3	445	-2.048%
2026-01-15	12.5200	12.5200	12.5200	12.5200	-1.028%	1	446	-12.141%
2026-01-14	13.5500	13.5500	12.6500	12.6500	-19.221%	12	445	-13.043%
2026-01-12	15.8700	15.8700	15.6600	15.6600	+5.455%	4	445	-29.757%
2026-01-09	14.8000	14.8500	14.8000	14.8500	-4.624%	7	449	-25.926%
2026-01-08	15.9500	15.9500	15.5700	15.5700	-13.835%	11	442	-29.351%
2026-01-07	18.0700	18.0700	18.0700	18.0700	+15.096%	2	441	-39.126%
2026-01-06	15.7000	15.7000	15.7000	15.7000	+6.081%	77	439	-29.936%
2026-01-05	14.8000	14.8000	14.8000	14.8000	+0.680%	1	361	-25.676%
2026-01-02	15.9800	15.9800	14.7000	14.7000	-17.230%	2	361	-25.170%
2025-12-31	17.6600	17.7600	17.6600	17.7600	-1.878%	20	361	-38.063%
2025-12-29	18.1500	18.1500	18.1000	18.1000	-5.827%	5	361	-39.227%
2025-12-23	19.2500	19.2500	19.2200	19.2200	-0.415%	6	361	-42.768%
2025-12-22	19.3000	19.3000	19.3000	19.3000	+0.783%	1	356	-43.005%
2025-12-18	19.1500	19.1500	19.1500	19.1500	+4.645%	1	356	-42.559%
2025-12-16	18.2000	18.5000	18.1000	18.3000	+0.826%	10	357	-39.891%
2025-12-15	18.1500	18.1500	18.1500	18.1500	-18.059%	1	351	-39.394%
2025-12-11	22.1500	22.1500	22.1500	22.1500	+8.313%	1	351	-50.339%
2025-12-10	21.3500	21.6000	20.4500	20.4500	-14.435%	39	350	-46.210%
2025-12-09	23.9000	23.9000	23.9000	23.9000	+10.648%	13	324	-53.975%
2025-12-05	21.6000	21.6000	21.6000	21.6000	+2.857%	5	319	-49.074%
2025-12-04	21.0500	21.1500	21.0000	21.0000	-1.869%	14	319	-47.619%
2025-12-03	20.6900	22.0600	20.6900	21.4000	-8.547%	5	310	-48.598%
2025-12-02	23.4000	23.4000	23.4000	23.4000	+14.988%	4	305	-52.991%
2025-11-25	20.3500	20.3500	20.3500	20.3500	+5.714%	1	301	-45.946%
2025-11-24	20.1700	20.1700	19.2500	19.2500	-6.780%	5	300	-42.857%
2025-11-21	20.9000	20.9000	20.1000	20.6500	-14.315%	11	297	-46.731%
2025-11-19	26.0000	26.0000	23.9000	24.1000	-10.906%	8	289	-54.357%
2025-11-18	26.8000	27.1200	26.2000	27.0500	-12.318%	9	281	-59.335%
2025-11-17	30.8500	30.8500	30.8500	30.8500	-2.681%	1	278	-64.344%
2025-11-14	31.7000	31.7000	31.7000	31.7000	+1.603%	1	277	-65.300%
2025-11-13	31.2000	31.2000	31.2000	31.2000	-6.024%	1	276	-64.744%
2025-11-12	33.2000	33.2000	33.2000	33.2000	+16.943%	1	275	-66.867%
2025-11-07	28.2000	28.8000	28.2000	28.3900	-0.734%	22	275	-61.254%
2025-11-06	28.6000	28.6000	28.6000	28.6000	-15.385%	1	273	-61.538%
2025-11-03	33.8000	33.8000	33.8000	33.8000	-6.111%	10	262	-67.456%
2025-10-31	36.0000	36.0000	36.0000	36.0000	-1.639%	1	262	-69.444%
2025-10-30	37.8000	37.8000	36.6000	36.6000	-19.027%	6	262	-69.945%
2025-10-29	45.4000	45.4000	45.2000	45.2000	-4.942%	2	256	-75.664%
2025-10-28	45.6800	47.5500	45.5800	47.5500	+38.954%	256	256	-76.866%
2025-10-22	34.2100	34.3500	34.1900	34.2200	+8.566%	4	2	-67.855%
2025-10-21	31.3300	31.5200	31.3300	31.5200	-4.049%	2	2	-65.102%
2025-10-16	32.7900	32.8500	32.7900	32.8500	-1.499%	2	2	-66.514%
2025-10-15	33.2500	33.3500	33.2500	33.3500	0.000%	2	1	-67.016%