Dark

MSFT20270115C635
MSFT Jan 15 2027 635.00 Call (MSFT270115C00635000)
option OPRA

EOD

Aug 3, 2026

7.30+89.610%(+3.45)230

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	6.7100	7.3000	6.4500	7.3000	+89.610%	230	341	0.000%
2026-07-30	3.7000	3.8500	3.7000	3.8500	+89.655%	27	170	+89.610%
2026-07-27	2.0300	2.0300	2.0300	2.0300	+4.639%	36	171	+259.606%
2026-07-23	1.9000	1.9500	1.9000	1.9400	-43.931%	11	207	+276.289%
2026-07-16	3.4600	3.4600	3.4600	3.4600	+20.557%	2	211	+110.983%
2026-07-15	2.9100	2.9100	2.8700	2.8700	+7.090%	2	211	+154.355%
2026-07-10	2.6800	2.6800	2.6800	2.6800	-14.650%	10	212	+172.388%
2026-07-06	3.1400	3.1400	3.1400	3.1400	+38.938%	1	202	+132.484%
2026-06-25	2.2900	2.2900	2.2600	2.2600	-17.216%	2	203	+223.009%
2026-06-23	2.7300	2.7300	2.7300	2.7300	-9.000%	4	201	+167.399%
2026-06-18	3.0000	3.0000	3.0000	3.0000	-18.256%	21	209	+143.333%
2026-06-16	3.6700	3.6700	3.6700	3.6700	+2.514%	1	209	+98.910%
2026-06-12	3.3000	3.5800	3.3000	3.5800	-6.771%	2	209	+103.911%
2026-06-10	3.8500	3.8500	3.8400	3.8400	-2.538%	20	209	+90.104%
2026-06-09	4.0300	4.0500	3.8600	3.9400	-21.200%	106	199	+85.279%
2026-06-05	5.4000	5.4000	5.0000	5.0000	-17.219%	6	194	+46.000%
2026-06-04	6.5500	6.5500	5.7500	6.0400	-41.073%	51	198	+20.861%
2026-06-01	9.5700	10.2500	9.5700	10.2500	+58.423%	23	190	-28.780%
2026-05-29	6.2500	6.8800	6.2500	6.4700	+42.198%	11	203	+12.828%
2026-05-28	4.7000	4.8400	4.5500	4.5500	+25.691%	148	205	+60.440%
2026-05-27	3.5900	3.6900	3.5500	3.6200	-3.723%	180	188	+101.657%
2026-05-26	3.7500	3.7600	3.7100	3.7600	-3.836%	73	195	+94.149%
2026-05-22	3.9200	3.9200	3.9100	3.9100	-1.263%	2	193	+86.701%
2026-05-20	3.9100	4.0100	3.8800	3.9600	-3.415%	104	191	+84.343%
2026-05-19	4.1000	4.1000	4.1000	4.1000	+15.493%	10	195	+78.049%
2026-05-18	3.5500	3.5500	3.5500	3.5500	+10.938%	1	195	+105.634%
2026-05-14	3.2000	3.2000	3.2000	3.2000	+6.667%	1	195	+128.125%
2026-05-13	2.8500	3.0300	2.8500	3.0000	-4.762%	41	195	+143.333%
2026-05-08	3.1700	3.2300	3.1500	3.1500	+5.000%	47	195	+131.746%
2026-05-04	3.0900	3.1000	3.0000	3.0000	-12.281%	41	177	+143.333%
2026-05-01	3.3500	3.4300	3.3500	3.4200	+6.875%	60	184	+113.450%
2026-04-30	2.8000	3.2000	2.8000	3.2000	-40.520%	5	184	+128.125%
2026-04-28	5.3800	5.3800	5.3800	5.3800	+9.796%	1	182	+35.688%
2026-04-24	4.4500	4.9000	4.4500	4.9000	+7.692%	20	182	+48.980%
2026-04-23	4.5000	4.5500	4.5000	4.5500	-5.208%	10	189	+60.440%
2026-04-21	4.8000	4.8000	4.8000	4.8000	+15.663%	1	189	+52.083%
2026-04-20	4.1500	4.1500	4.1500	4.1500	-7.572%	1	189	+75.904%
2026-04-17	5.0000	5.4100	4.4900	4.4900	-2.814%	12	189	+62.584%
2026-04-16	4.3700	4.6700	4.3700	4.6200	+3.820%	32	180	+58.009%
2026-04-15	4.4500	4.4500	4.4500	4.4500	+64.207%	1	185	+64.045%
2026-04-13	2.5700	2.7100	2.5700	2.7100	+78.289%	43	185	+169.373%
2026-04-09	1.3000	1.6000	1.3000	1.5200	+2.013%	5	176	+380.263%
2026-04-08	1.4800	1.5000	1.4800	1.4900	-1.325%	5	179	+389.933%
2026-04-06	1.5100	1.5100	1.5100	1.5100	+5.594%	6	175	+383.444%
2026-04-02	1.4400	1.5600	1.4300	1.4300	+0.704%	6	171	+410.490%
2026-03-30	1.5200	1.5200	1.4200	1.4200	0.000%	11	171	+414.085%
2026-03-27	1.4200	1.4200	1.4200	1.4200	-12.883%	1	171	+414.085%
2026-03-25	1.6200	1.6300	1.6200	1.6300	-8.939%	3	171	+347.853%
2026-03-24	1.7900	1.7900	1.7900	1.7900	-15.962%	2	168	+307.821%
2026-03-20	2.1300	2.1300	2.1300	2.1300	-30.844%	20	170	+242.723%
2026-03-13	3.4500	3.4500	3.0800	3.0800	-26.667%	3	170	+137.013%
2026-03-09	4.2000	4.2000	4.2000	4.2000	-13.402%	6	171	+73.810%
2026-03-05	4.8500	4.8500	4.8500	4.8500	+1.042%	1	172	+50.515%
2026-03-04	4.8000	4.8000	4.8000	4.8000	+7.143%	1	171	+52.083%
2026-03-03	4.4800	4.4800	4.4800	4.4800	-6.667%	1	171	+62.946%
2026-02-26	4.8000	4.8000	4.8000	4.8000	+39.130%	2	170	+52.083%
2026-02-23	3.4500	3.4500	3.4500	3.4500	-8.000%	1	170	+111.594%
2026-02-18	3.7500	3.7500	3.7500	3.7500	-1.832%	1	170	+94.667%
2026-02-17	4.0000	4.0000	3.8200	3.8200	-22.828%	7	170	+91.099%
2026-02-10	5.9000	5.9000	4.9500	4.9500	+4.430%	8	164	+47.475%
2026-02-09	4.8600	5.0600	4.7400	4.7400	+15.049%	40	170	+54.008%
2026-02-06	3.8500	4.1200	3.8500	4.1200	+9.284%	33	159	+77.184%
2026-02-05	4.0500	4.0500	3.7700	3.7700	-16.222%	5	159	+93.634%
2026-02-03	4.6000	4.6000	4.5000	4.5000	-34.018%	24	158	+62.222%
2026-01-30	6.8200	6.8200	6.8200	6.8200	+8.946%	1	151	+7.038%
2026-01-29	6.5500	7.1200	5.8500	6.2600	-49.106%	29	152	+16.613%
2026-01-27	12.3000	12.3000	12.3000	12.3000	+1.906%	1	125	-40.650%
2026-01-26	10.8000	12.0700	10.8000	12.0700	+77.500%	2	125	-39.519%
2026-01-21	7.5300	7.5300	6.8000	6.8000	-30.824%	3	125	+7.353%
2026-01-13	9.9500	9.9500	9.8300	9.8300	-11.441%	16	124	-25.738%
2026-01-09	11.0000	11.1000	11.0000	11.1000	-9.016%	11	134	-34.234%
2026-01-07	12.2000	12.2000	12.2000	12.2000	+12.339%	1	143	-40.164%
2026-01-06	10.8700	10.8700	10.8600	10.8600	+2.647%	15	143	-32.781%
2026-01-05	10.5800	10.5800	10.5800	10.5800	-2.488%	1	129	-31.002%
2026-01-02	10.8500	10.8500	10.8500	10.8500	-14.025%	1	129	-32.719%
2025-12-31	12.6500	12.6500	12.6200	12.6200	-5.468%	5	129	-42.155%
2025-12-29	13.3500	13.3500	13.3500	13.3500	-5.185%	1	129	-45.318%
2025-12-22	14.2000	14.2000	14.0800	14.0800	+6.104%	2	128	-48.153%
2025-12-16	13.5000	13.5000	13.2700	13.2700	-14.110%	18	127	-44.989%
2025-12-10	15.7500	15.7500	15.3500	15.4500	-3.438%	44	112	-52.751%
2025-12-03	16.2500	16.2500	16.0000	16.0000	-6.706%	2	69	-54.375%
2025-12-01	17.1500	17.1500	17.1500	17.1500	-1.437%	3	67	-57.434%
2025-11-26	16.5700	17.5000	16.5700	17.4000	+16.000%	11	54	-58.046%
2025-11-25	15.0000	15.0000	15.0000	15.0000	+6.383%	1	54	-51.333%
2025-11-24	14.1500	14.1500	14.1000	14.1000	-7.541%	43	53	-48.227%
2025-11-21	14.9500	15.2500	14.9500	15.2500	-19.737%	3	53	-52.131%
2025-11-20	19.0000	19.0000	19.0000	19.0000	+4.396%	1	50	-61.579%
2025-11-19	19.0000	19.0000	18.1500	18.2000	-10.784%	5	51	-59.890%
2025-11-18	19.9000	20.5500	19.9000	20.4000	-17.742%	5	49	-64.216%
2025-11-17	24.8000	24.8000	24.8000	24.8000	+4.421%	10	46	-70.565%
2025-11-12	23.7500	23.7500	23.7500	23.7500	-0.210%	1	45	-69.263%
2025-11-10	23.5000	23.8000	23.5000	23.8000	+7.937%	4	45	-69.328%
2025-11-07	21.8500	22.0500	21.8500	22.0500	-10.548%	3	46	-66.893%
2025-11-04	24.6500	24.6500	24.6500	24.6500	-9.641%	1	45	-70.385%
2025-10-31	27.2200	27.2800	26.9500	27.2800	-28.680%	42	44	-73.240%
2025-10-28	38.2500	38.2500	38.2500	38.2500	+22.010%	1	7	-80.915%
2025-10-27	30.7500	31.3500	30.7500	31.3500	+19.202%	3	6	-76.715%
2025-10-22	26.3000	26.3000	26.3000	26.3000	+6.091%	5	6	-72.243%
2025-10-14	24.6700	24.7900	24.6700	24.7900	0.000%	2	1	-70.553%