Dark

MSFT20270115C620
MSFT Jan 15 2027 620.00 Call (MSFT270115C00620000)
option OPRA

EOD

Jul 2, 2025

23.35-7.451%(-1.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-02	23.35	23.35	23.35	23.35	-7.451%	1	785	0.000%
2025-06-27	25.35	25.35	25.23	25.23	+0.920%	6	793	-7.451%
2025-06-26	25.00	25.00	25.00	25.00	+7.158%	1	795	-6.600%
2025-06-25	23.33	23.33	23.33	23.33	+1.656%	5	795	+0.086%
2025-06-24	22.08	23.05	22.08	22.95	+4.318%	13	795	+1.743%
2025-06-23	20.83	22.00	20.83	22.00	+5.769%	2	791	+6.136%
2025-06-20	20.80	20.80	20.80	20.80	+0.144%	10	789	+12.260%
2025-06-18	20.70	20.77	20.70	20.77	+1.071%	5	792	+12.422%
2025-06-13	20.55	20.55	20.55	20.55	-4.640%	4	792	+13.625%
2025-06-12	20.65	21.55	20.65	21.55	+11.658%	10	790	+8.353%
2025-06-11	19.30	19.30	19.30	19.30	+4.324%	10	795	+20.984%
2025-06-10	18.50	18.50	18.50	18.50	-5.708%	1	785	+26.216%
2025-06-09	19.15	19.62	19.15	19.62	+11.795%	3	784	+19.011%
2025-05-30	17.55	17.55	17.55	17.55	+0.746%	2	782	+33.048%
2025-05-29	17.17	17.42	17.17	17.42	+0.403%	2	783	+34.041%
2025-05-28	17.20	17.35	17.12	17.35	+0.289%	5	783	+34.582%
2025-05-27	17.30	17.30	17.30	17.30	+4.532%	1	783	+34.971%
2025-05-23	16.61	16.61	16.55	16.55	-4.885%	62	779	+41.088%
2025-05-21	16.95	17.40	16.95	17.40	-0.458%	4	779	+34.195%
2025-05-19	16.47	17.80	16.47	17.48	+6.585%	83	782	+33.581%
2025-05-16	15.85	16.40	15.40	16.40	-0.606%	194	779	+42.378%
2025-05-15	16.52	17.40	16.50	16.50	+0.610%	32	742	+41.515%
2025-05-14	16.40	16.75	16.25	16.40	+6.149%	23	740	+42.378%
2025-05-13	15.05	15.45	14.94	15.45	-0.323%	125	726	+51.133%
2025-05-12	14.35	15.50	14.35	15.50	+12.727%	2	633	+50.645%
2025-05-09	14.03	14.03	13.72	13.75	-9.836%	100	631	+69.818%
2025-05-08	14.70	15.25	14.70	15.25	+8.156%	15	596	+53.115%
2025-05-06	14.06	14.10	14.06	14.10	-1.742%	2	582	+65.603%
2025-05-05	13.55	14.35	13.50	14.35	+4.745%	17	581	+62.718%
2025-05-02	13.30	13.93	13.30	13.70	+9.338%	28	578	+70.438%
2025-05-01	12.50	12.53	11.95	12.53	+79.000%	20	573	+86.353%
2025-04-30	6.90	7.00	6.31	7.00	+4.478%	3	573	+233.571%
2025-04-29	6.40	6.90	6.40	6.70	+6.349%	7	571	+248.507%
2025-04-28	6.15	6.30	5.95	6.30	+4.132%	8	571	+270.635%
2025-04-25	6.30	6.30	5.95	6.05	-0.820%	8	569	+285.950%
2025-04-24	5.72	6.10	5.70	6.10	+12.963%	5	567	+282.787%
2025-04-23	5.02	5.40	5.02	5.40	+35.000%	2	565	+332.407%
2025-04-21	4.00	4.00	4.00	4.00	-28.187%	1	565	+483.750%
2025-04-16	5.57	5.57	5.57	5.57	-11.867%	1	564	+319.210%
2025-04-15	6.50	6.50	6.32	6.32	+1.608%	2	564	+269.462%
2025-04-14	6.88	7.05	6.22	6.22	-13.007%	18	563	+275.402%
2025-04-11	6.72	7.15	6.70	7.15	+14.400%	22	556	+226.573%
2025-04-10	5.77	7.00	5.77	6.25	+0.806%	6	552	+273.600%
2025-04-09	5.85	6.25	5.85	6.20	+21.569%	6	549	+276.613%
2025-04-08	5.10	5.10	5.10	5.10	+12.088%	2	551	+357.843%
2025-04-07	3.86	4.60	3.77	4.55	-3.191%	18	552	+413.187%
2025-04-04	5.13	5.35	4.70	4.70	-20.339%	8	549	+396.809%
2025-04-03	5.30	5.90	5.30	5.90	-5.145%	5	550	+295.763%
2025-04-02	6.03	6.50	5.90	6.22	+0.810%	25	548	+275.402%
2025-04-01	5.90	6.17	5.90	6.17	-5.802%	4	544	+278.444%
2025-03-28	6.55	6.55	6.55	6.55	-6.429%	2	541	+256.489%
2025-03-27	7.14	7.14	7.00	7.00	-8.735%	2	540	+233.571%
2025-03-24	7.62	7.80	7.50	7.67	+8.028%	13	540	+204.433%
2025-03-21	6.97	7.25	6.75	7.10	-1.662%	50	535	+228.873%
2025-03-20	7.45	7.45	7.22	7.22	-3.087%	4	525	+223.407%
2025-03-19	7.70	7.85	7.25	7.45	+1.361%	69	525	+213.423%
2025-03-18	7.52	7.52	7.20	7.35	-10.366%	18	507	+217.687%
2025-03-17	8.35	8.52	7.60	8.20	-4.094%	27	497	+184.756%
2025-03-14	7.25	8.55	7.24	8.55	+17.931%	16	492	+173.099%
2025-03-13	7.66	7.95	7.10	7.25	-3.974%	20	485	+222.069%
2025-03-12	7.65	7.80	7.55	7.55	-13.714%	4	485	+209.272%
2025-03-10	8.50	8.75	8.38	8.75	-3.315%	3	484	+166.857%
2025-03-07	9.20	9.20	9.05	9.05	-4.233%	4	484	+158.011%
2025-03-05	9.25	9.45	9.25	9.45	+3.846%	4	483	+147.090%
2025-03-04	8.60	9.10	8.60	9.10	-1.194%	3	483	+156.593%
2025-03-03	9.21	9.21	9.21	9.21	-5.052%	1	482	+153.529%
2025-02-28	9.70	9.70	9.70	9.70	-14.537%	2	483	+140.722%
2025-02-27	11.35	11.35	11.35	11.35	+5.778%	1	484	+105.727%
2025-02-25	10.97	10.97	10.73	10.73	-19.985%	101	484	+117.614%
2025-02-21	13.41	13.41	13.41	13.41	+1.208%	2	484	+74.124%
2025-02-20	13.25	13.25	13.25	13.25	+18.304%	1	484	+76.226%
2025-02-14	11.20	11.20	11.20	11.20	-7.131%	2	484	+108.482%
2025-02-13	11.99	12.06	11.99	12.06	-0.822%	2	484	+93.615%
2025-02-12	12.16	12.16	12.16	12.16	-2.720%	1	484	+92.023%
2025-02-11	12.35	12.65	11.90	12.50	-8.223%	4	484	+86.800%
2025-02-06	13.58	13.62	13.58	13.62	+4.769%	6	483	+71.439%
2025-02-05	13.08	13.10	13.00	13.00	-0.763%	3	483	+79.615%
2025-02-04	12.90	13.10	12.90	13.10	-3.250%	4	483	+78.244%
2025-02-03	13.23	13.54	13.23	13.54	+1.499%	3	482	+72.452%
2025-01-30	13.34	13.34	13.34	13.34	-33.797%	1	479	+75.037%
2025-01-28	20.15	20.25	20.00	20.15	+11.019%	42	479	+15.881%
2025-01-27	17.50	18.17	17.50	18.15	-15.777%	8	464	+28.650%
2025-01-22	21.55	21.55	21.55	21.55	+20.526%	1	463	+8.353%
2025-01-17	18.56	18.56	17.88	17.88	+22.048%	4	464	+30.593%
2025-01-16	17.21	17.30	14.65	14.65	-13.314%	10	464	+59.386%
2025-01-15	16.90	16.90	16.90	16.90	+11.331%	1	461	+38.166%
2025-01-14	15.38	15.38	15.18	15.18	-9.589%	300	460	+53.821%
2025-01-02	16.79	16.79	16.79	16.79	-5.141%	2	160	+39.071%
2024-12-31	17.70	17.70	17.70	17.70	-8.997%	2	158	+31.921%
2024-12-27	20.00	20.45	19.45	19.45	-11.268%	6	158	+20.051%
2024-12-24	21.92	21.92	21.92	21.92	+1.247%	1	155	+6.524%
2024-12-23	22.17	22.17	21.65	21.65	+0.698%	2	155	+7.852%
2024-12-20	22.39	22.39	20.57	21.50	-10.042%	12	153	+8.605%
2024-12-19	24.64	24.70	23.88	23.90	-4.400%	62	147	-2.301%
2024-12-18	25.00	25.00	25.00	25.00	-10.682%	4	110	-6.600%
2024-12-17	27.99	27.99	27.99	27.99	+8.699%	100	110	-16.577%
2024-12-13	25.75	25.75	25.75	25.75	+0.156%	2	10	-9.320%
2024-12-11	25.71	25.71	25.71	25.71	+42.913%	1	11	-9.179%
2024-11-26	17.99	17.99	17.99	17.99	+2.741%	2	12	+29.794%
2024-11-12	17.51	17.51	17.51	17.51	+1.980%	1	12	+33.352%
2024-11-11	17.17	17.17	17.17	17.17	-5.033%	1	13	+35.993%
2024-11-08	18.08	18.08	18.08	18.08	+4.207%	4	12	+29.148%
2024-11-07	17.35	17.35	17.35	17.35	-0.857%	1	10	+34.582%
2024-11-06	17.00	17.85	16.86	17.50	+2.941%	10	11	+33.429%
2024-11-05	17.00	17.00	17.00	17.00	+7.188%	1	10	+37.353%
2024-11-04	15.86	15.86	15.86	15.86	-2.699%	1	9	+47.226%
2024-10-31	16.30	16.30	16.30	16.30	-28.194%	1	9	+43.252%
2024-10-30	22.70	22.70	22.70	22.70	+10.034%	9	8	+2.863%
2024-10-29	20.63	20.63	20.63	20.63	+15.316%	1	12	+13.185%
2024-10-21	17.88	17.89	17.88	17.89	-0.056%	9	12	+30.520%
2024-10-10	17.90	17.90	17.90	17.90	+1.416%	2	3	+30.447%
2024-10-03	17.65	17.65	17.65	17.65	-11.750%	2	3	+32.295%
2024-09-27	20.00	20.00	20.00	20.00	0.000%	2	1	+16.750%