Dark

MSFT20270115C615
MSFT Jan 15 2027 615.00 Call (MSFT270115C00615000)
option OPRA

EOD

Aug 3, 2026

9.60+75.503%(+4.13)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	8.4500	9.6000	8.3500	9.6000	+75.503%	58	513	0.000%
2026-07-31	4.5000	5.4700	4.5000	5.4700	+7.255%	3	490	+75.503%
2026-07-30	5.0300	5.2500	4.6700	5.1000	+106.478%	31	491	+88.235%
2026-07-29	2.5500	2.5700	2.4600	2.4700	-7.143%	90	503	+288.664%
2026-07-27	2.6600	2.6800	2.6300	2.6600	+4.314%	14	506	+260.902%
2026-07-24	2.4900	2.5500	2.4900	2.5500	-23.423%	4	504	+276.471%
2026-07-22	3.3300	3.3300	3.3300	3.3300	-8.011%	1	505	+188.288%
2026-07-20	3.6000	3.6200	3.6000	3.6200	-4.485%	20	506	+165.193%
2026-07-15	3.8500	3.9300	3.7900	3.7900	+11.471%	77	501	+153.298%
2026-07-14	3.1500	3.4000	3.1500	3.4000	-5.817%	3	514	+182.353%
2026-07-13	3.5500	3.6100	3.5500	3.6100	+3.143%	6	515	+165.928%
2026-07-10	3.3500	3.5000	3.2500	3.5000	+12.903%	22	520	+174.286%
2026-07-09	2.9000	3.1000	2.9000	3.1000	-2.821%	4	520	+209.677%
2026-07-08	3.1900	3.1900	3.1900	3.1900	-18.205%	1	519	+200.940%
2026-07-07	4.0500	4.0500	3.8500	3.9000	+4.000%	13	519	+146.154%
2026-07-06	3.7500	3.7500	3.7000	3.7500	-3.846%	4	520	+156.000%
2026-07-01	4.0100	4.0300	3.9000	3.9000	+22.642%	153	520	+146.154%
2026-06-30	3.1500	3.1900	3.1500	3.1800	-2.154%	3	514	+201.887%
2026-06-29	3.1800	3.2500	3.1800	3.2500	-1.515%	4	512	+195.385%
2026-06-26	3.3000	3.3000	3.3000	3.3000	+26.923%	5	513	+190.909%
2026-06-25	2.4300	2.7900	2.4300	2.6000	-18.239%	9	513	+269.231%
2026-06-23	3.6000	3.6000	3.1800	3.1800	-3.636%	186	516	+201.887%
2026-06-22	3.7800	3.8000	3.3000	3.3000	-13.158%	14	495	+190.909%
2026-06-18	4.0500	4.0500	3.7100	3.8000	+7.955%	9	494	+152.632%
2026-06-17	3.8300	3.8300	3.4600	3.5200	-17.176%	7	494	+172.727%
2026-06-16	4.2500	4.2500	4.2500	4.2500	-10.526%	3	494	+125.882%
2026-06-15	4.9900	4.9900	4.7500	4.7500	+20.253%	5	493	+102.105%
2026-06-11	3.9000	3.9500	3.9000	3.9500	-10.227%	16	488	+143.038%
2026-06-10	4.9500	4.9500	4.4000	4.4000	-31.889%	88	504	+118.182%
2026-06-05	6.4500	6.4600	6.4500	6.4600	-9.270%	16	470	+48.607%
2026-06-04	7.9500	7.9500	7.1200	7.1200	-1.521%	245	471	+34.831%
2026-06-03	8.2100	8.2800	7.2300	7.2300	-24.688%	23	475	+32.780%
2026-06-02	9.7000	9.7000	9.6000	9.6000	-22.705%	5	467	0.000%
2026-06-01	11.0000	12.8100	11.0000	12.4200	+54.286%	29	466	-22.705%
2026-05-29	6.9400	8.3800	6.9400	8.0500	+60.359%	52	443	+19.255%
2026-05-28	4.8500	5.0300	4.8500	5.0200	+9.368%	12	449	+91.235%
2026-05-26	4.5700	4.6400	4.5600	4.5900	-7.273%	80	458	+109.150%
2026-05-21	5.0000	5.1200	4.9300	4.9500	+7.609%	40	461	+93.939%
2026-05-20	4.5500	4.6000	4.5500	4.6000	-0.648%	10	461	+108.696%
2026-05-19	4.6300	4.6300	4.6300	4.6300	+32.286%	3	466	+107.343%
2026-05-14	3.5000	3.5000	3.5000	3.5000	-2.778%	5	466	+174.286%
2026-05-13	3.4900	3.6900	3.4900	3.6000	+1.124%	43	465	+166.667%
2026-05-12	3.7100	3.7100	3.5400	3.5600	-6.316%	45	465	+169.663%
2026-05-11	3.6600	3.8000	3.6600	3.8000	-4.040%	6	465	+152.632%
2026-05-08	4.1900	4.1900	3.9400	3.9600	-14.100%	41	461	+142.424%
2026-05-07	4.6000	4.7000	4.6000	4.6100	+22.281%	23	460	+108.243%
2026-05-06	3.4300	3.7700	3.4300	3.7700	+2.168%	31	441	+154.642%
2026-05-04	3.7200	3.7200	3.6000	3.6900	-10.000%	3	421	+160.163%
2026-05-01	4.2000	4.2900	4.1000	4.1000	+17.143%	5	424	+134.146%
2026-04-30	3.4700	3.6300	3.4700	3.5000	-41.667%	7	424	+174.286%
2026-04-29	6.0500	6.0500	6.0000	6.0000	-12.023%	21	429	+60.000%
2026-04-28	6.3000	6.8200	6.3000	6.8200	+8.254%	4	420	+40.762%
2026-04-27	6.2900	6.3200	6.2900	6.3000	+6.061%	4	418	+52.381%
2026-04-24	5.8000	5.9400	5.8000	5.9400	+21.472%	27	421	+61.616%
2026-04-23	4.8900	4.8900	4.8900	4.8900	-21.760%	1	417	+96.319%
2026-04-22	6.2500	6.2500	6.2500	6.2500	+9.649%	7	416	+53.600%
2026-04-21	5.7000	5.7000	5.7000	5.7000	+12.871%	1	409	+68.421%
2026-04-20	5.0500	5.0500	5.0500	5.0500	-19.841%	1	409	+90.099%
2026-04-17	6.0500	6.5500	6.0500	6.3000	+10.526%	11	409	+52.381%
2026-04-16	5.7000	5.7000	5.7000	5.7000	+5.166%	1	407	+68.421%
2026-04-15	5.0600	5.4200	4.9500	5.4200	+44.533%	8	408	+77.122%
2026-04-14	4.3100	4.3100	3.7500	3.7500	+17.188%	31	408	+156.000%
2026-04-13	3.2000	3.2000	3.2000	3.2000	+66.667%	2	397	+200.000%
2026-04-08	1.9400	1.9400	1.9200	1.9200	+2.128%	2	397	+400.000%
2026-04-02	1.7600	1.8800	1.7600	1.8800	-1.571%	6	397	+410.638%
2026-03-31	1.9100	1.9100	1.9100	1.9100	+0.526%	1	397	+402.618%
2026-03-30	1.9000	1.9000	1.9000	1.9000	+4.396%	1	397	+405.263%
2026-03-27	1.8500	1.8500	1.8200	1.8200	-7.614%	2	396	+427.473%
2026-03-26	2.0400	2.0400	1.9700	1.9700	-37.460%	10	395	+387.310%
2026-03-18	3.1500	3.1500	3.1500	3.1500	-30.155%	1	390	+204.762%
2026-03-12	4.5100	4.5100	4.5100	4.5100	-10.693%	1	390	+112.860%
2026-03-10	4.9500	5.0600	4.7900	5.0500	-15.833%	88	390	+90.099%
2026-03-06	6.0000	6.0000	6.0000	6.0000	-1.639%	4	320	+60.000%
2026-03-05	5.7000	6.1000	5.7000	6.1000	+10.909%	2	320	+57.377%
2026-03-04	5.6900	5.6900	5.2500	5.5000	-1.079%	5	319	+74.545%
2026-03-03	5.1000	5.5600	5.0000	5.5600	+7.961%	6	316	+72.662%
2026-03-02	5.1500	5.1500	5.1500	5.1500	+4.040%	1	316	+86.408%
2026-02-27	4.9500	4.9500	4.9500	4.9500	-14.655%	1	316	+93.939%
2026-02-26	5.8000	5.8000	5.8000	5.8000	+16.000%	1	315	+65.517%
2026-02-25	5.0000	5.0000	5.0000	5.0000	+16.279%	1	316	+92.000%
2026-02-24	3.9500	4.3000	3.9500	4.3000	-5.495%	3	316	+123.256%
2026-02-20	4.5600	4.6500	4.5500	4.5500	-16.514%	28	315	+110.989%
2026-02-11	5.4500	5.4500	5.4500	5.4500	-23.239%	1	332	+76.147%
2026-02-10	7.2000	7.2000	7.1000	7.1000	+46.392%	3	332	+35.211%
2026-02-05	4.6900	4.8500	4.6000	4.8500	-16.379%	201	334	+97.938%
2026-02-04	5.4500	5.8300	5.4500	5.8000	+1.754%	8	135	+65.517%
2026-02-03	5.9500	5.9500	5.7000	5.7000	-23.077%	2	134	+68.421%
2026-01-30	7.4100	7.4100	7.4100	7.4100	-9.964%	1	134	+29.555%
2026-01-29	8.7500	8.7500	6.8000	8.2300	-47.412%	45	133	+16.646%
2026-01-27	15.6500	15.6500	15.6500	15.6500	+10.134%	1	117	-38.658%
2026-01-26	14.2100	14.2100	14.2100	14.2100	+7.003%	5	116	-32.442%
2026-01-23	13.2800	13.2800	13.2800	13.2800	+32.139%	2	111	-27.711%
2026-01-22	10.0500	10.0500	10.0500	10.0500	+12.040%	1	109	-4.478%
2026-01-21	8.9000	8.9700	8.5000	8.9700	-10.300%	3	108	+7.023%
2026-01-20	10.0200	10.0200	10.0000	10.0000	-10.873%	6	109	-4.000%
2026-01-16	11.2200	11.2200	11.2200	11.2200	-0.883%	3	103	-14.439%
2026-01-15	11.3200	11.3200	11.3200	11.3200	-10.514%	1	103	-15.194%
2026-01-13	12.6500	12.6500	12.6500	12.6500	-9.319%	1	103	-24.111%
2026-01-09	13.2500	13.9500	13.2500	13.9500	-2.105%	5	102	-31.183%
2026-01-08	14.2500	14.2500	14.2500	14.2500	-9.236%	1	99	-32.632%
2026-01-07	15.7000	15.7000	15.7000	15.7000	+0.319%	3	98	-38.854%
2025-12-31	15.7500	15.7500	15.6500	15.6500	-7.778%	4	101	-38.658%
2025-12-26	16.9900	16.9900	16.9700	16.9700	+1.617%	10	101	-43.430%
2025-12-24	16.7000	16.7000	16.7000	16.7000	-4.023%	2	93	-42.515%
2025-12-22	17.4000	17.4000	17.4000	17.4000	-0.855%	1	92	-44.828%
2025-12-19	17.5500	17.5500	17.5500	17.5500	+6.042%	2	92	-45.299%
2025-12-16	16.6500	16.6500	16.5500	16.5500	-11.260%	6	90	-41.994%
2025-12-10	18.6500	18.6500	18.6500	18.6500	-4.113%	2	88	-48.525%
2025-12-03	19.6500	19.6500	19.1500	19.4500	-6.084%	3	88	-50.643%
2025-12-01	20.7100	20.7100	20.7100	20.7100	+19.023%	1	85	-53.646%
2025-11-24	17.6200	17.7800	17.3000	17.4000	-3.280%	87	86	-44.828%
2025-11-21	19.8500	19.8500	17.9900	17.9900	-13.923%	9	112	-46.637%
2025-11-20	21.6500	21.6500	20.9000	20.9000	-4.784%	3	106	-54.067%
2025-11-19	22.3500	22.7500	21.9000	21.9500	-13.854%	6	104	-56.264%
2025-11-18	23.8900	25.4800	23.8900	25.4800	-8.345%	10	98	-62.323%
2025-11-13	30.3000	30.3000	27.8000	27.8000	+1.944%	2	97	-65.468%
2025-11-11	27.2700	27.2700	27.2700	27.2700	+5.087%	1	97	-64.796%
2025-11-07	25.9500	25.9500	25.9500	25.9500	-8.787%	1	97	-63.006%
2025-11-06	28.4500	28.4500	28.4500	28.4500	-4.849%	1	97	-66.257%
2025-11-04	29.0000	29.9000	29.0000	29.9000	-6.270%	3	96	-67.893%
2025-11-03	31.9000	31.9000	31.9000	31.9000	-5.060%	1	92	-69.906%
2025-10-31	33.6000	33.6000	33.6000	33.6000	-2.041%	1	92	-71.429%
2025-10-30	35.9000	37.0000	34.3000	34.3000	-18.060%	4	91	-72.012%
2025-10-29	41.8000	41.8600	41.8000	41.8600	-3.969%	2	88	-77.066%
2025-10-28	42.3800	43.6000	42.3800	43.5900	+25.439%	13	86	-77.977%
2025-10-27	34.7500	34.7500	34.7500	34.7500	+20.870%	1	86	-72.374%
2025-10-21	28.6400	28.7500	28.6400	28.7500	-2.773%	2	86	-66.609%
2025-10-20	29.4900	30.2000	29.4400	29.5700	+3.718%	121	86	-67.535%
2025-10-16	29.7800	29.9100	28.5100	28.5100	-7.043%	6	6	-66.328%
2025-10-15	30.4200	30.6700	30.4200	30.6700	+2.816%	4	2	-68.699%
2025-10-14	29.7000	29.8300	29.7000	29.8300	0.000%	2	1	-67.818%