Dark

MSFT20270115C655
MSFT Jan 15 2027 655.00 Call (MSFT270115C00655000)
option OPRA

EOD

Aug 3, 2026

5.43+67.077%(+2.18)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.0100	5.4500	4.0100	5.4300	+67.077%	77	576	0.000%
2026-07-31	2.9600	3.2500	2.9600	3.2500	+10.169%	3	568	+67.077%
2026-07-30	2.7500	2.9500	2.7300	2.9500	+66.667%	44	571	+84.068%
2026-07-28	1.7500	1.7700	1.7500	1.7700	+6.627%	2	560	+206.780%
2026-07-27	1.7100	1.7100	1.6500	1.6600	+3.750%	115	560	+227.108%
2026-07-24	1.6900	1.6900	1.6000	1.6000	-25.926%	26	582	+239.375%
2026-07-22	2.1600	2.1600	2.1600	2.1600	-18.797%	1	595	+151.389%
2026-07-16	2.6600	2.6600	2.6600	2.6600	+4.314%	1	595	+104.135%
2026-07-15	2.4400	2.5500	2.4100	2.5500	+8.974%	12	594	+112.941%
2026-07-13	2.3400	2.3400	2.3400	2.3400	-0.426%	4	597	+132.051%
2026-07-10	2.3500	2.3500	2.3500	2.3500	+8.796%	1	594	+131.064%
2026-07-08	2.1700	2.1700	2.1600	2.1600	-20.588%	4	594	+151.389%
2026-07-02	2.7200	2.7200	2.7200	2.7200	-8.725%	1	590	+99.632%
2026-07-01	2.9800	2.9800	2.9800	2.9800	+31.278%	2	590	+82.215%
2026-06-29	2.2500	2.2700	2.2500	2.2700	+15.816%	4	592	+139.207%
2026-06-26	1.9600	1.9600	1.9600	1.9600	+2.618%	5	588	+177.041%
2026-06-25	1.8100	1.9100	1.8100	1.9100	-25.969%	6	588	+184.293%
2026-06-23	2.5800	2.5800	2.5800	2.5800	+11.207%	1	589	+110.465%
2026-06-22	2.5500	2.5500	2.3000	2.3200	-15.942%	4	589	+134.052%
2026-06-18	2.6900	2.8000	2.6900	2.7600	+1.471%	15	626	+96.739%
2026-06-17	2.8700	2.8900	2.7200	2.7200	-16.308%	66	626	+99.632%
2026-06-15	3.2500	3.2500	3.2500	3.2500	-5.523%	1	626	+67.077%
2026-06-09	3.4000	3.4400	3.4000	3.4400	-29.363%	20	625	+57.849%
2026-06-04	4.9000	4.9000	4.8700	4.8700	-9.815%	2	635	+11.499%
2026-06-03	5.2000	5.4100	5.1300	5.4000	-24.476%	26	634	+0.556%
2026-06-02	7.1500	7.1500	7.1500	7.1500	-12.270%	1	626	-24.056%
2026-06-01	8.0500	8.1500	8.0500	8.1500	+56.731%	29	626	-33.374%
2026-05-29	5.2000	5.2000	5.2000	5.2000	+40.541%	1	603	+4.423%
2026-05-28	4.0000	4.0500	3.7000	3.7000	+26.280%	176	603	+46.757%
2026-05-27	3.0900	3.0900	2.9300	2.9300	-3.934%	150	586	+85.324%
2026-05-26	3.2000	3.2000	2.9900	3.0500	-7.576%	82	582	+78.033%
2026-05-21	3.3300	3.3500	3.2500	3.3000	+5.431%	80	580	+64.545%
2026-05-20	3.0600	3.1300	3.0600	3.1300	-9.275%	6	580	+73.482%
2026-05-18	3.3000	3.4500	3.3000	3.4500	-1.429%	2	576	+57.391%
2026-05-15	3.4000	3.5000	3.4000	3.5000	+27.273%	3	576	+55.143%
2026-05-14	2.7800	2.8000	2.7500	2.7500	+10.887%	40	574	+97.455%
2026-05-11	2.4500	2.4900	2.3900	2.4800	-2.745%	41	576	+118.952%
2026-05-08	2.7500	2.7500	2.5500	2.5500	-7.273%	54	574	+112.941%
2026-05-07	2.9900	3.1000	2.6700	2.7500	+12.705%	80	570	+97.455%
2026-05-06	2.2700	2.4500	2.2700	2.4400	-3.175%	42	566	+122.541%
2026-05-04	2.5600	2.5700	2.5200	2.5200	-12.500%	10	567	+115.476%
2026-05-01	2.8600	2.8800	2.8100	2.8800	+31.507%	40	567	+88.542%
2026-04-30	2.3600	2.4400	2.1400	2.1900	-45.113%	63	567	+147.945%
2026-04-29	3.9900	3.9900	3.9900	3.9900	-11.333%	1	560	+36.090%
2026-04-17	4.4700	4.5000	4.3800	4.5000	+21.294%	41	560	+20.667%
2026-04-16	3.6600	3.9000	3.6600	3.7100	+0.270%	8	531	+46.361%
2026-04-15	3.3500	3.7000	3.2800	3.7000	+68.182%	22	537	+46.757%
2026-04-13	1.9600	2.2400	1.9600	2.2000	+51.724%	11	535	+146.818%
2026-04-10	1.4500	1.4500	1.4500	1.4500	+7.407%	2	534	+274.483%
2026-04-09	1.2000	1.3500	1.2000	1.3500	+2.273%	9	534	+302.222%
2026-04-08	1.2000	1.3200	1.2000	1.3200	+7.317%	2	526	+311.364%
2026-04-07	1.2300	1.2300	1.2300	1.2300	+2.500%	10	526	+341.463%
2026-03-27	1.2000	1.2000	1.2000	1.2000	-8.397%	1	526	+352.500%
2026-03-26	1.3100	1.3100	1.3100	1.3100	+0.769%	1	526	+314.504%
2026-03-25	1.3000	1.3000	1.3000	1.3000	-7.143%	1	525	+317.692%
2026-03-24	1.4000	1.4000	1.4000	1.4000	-24.324%	1	525	+287.857%
2026-03-20	1.8500	1.8500	1.8500	1.8500	-1.596%	1	525	+193.514%
2026-03-19	1.8800	1.8800	1.8800	1.8800	-21.339%	1	525	+188.830%
2026-03-17	2.3900	2.3900	2.3900	2.3900	-1.240%	1	525	+127.197%
2026-03-16	2.4000	2.4200	2.4000	2.4200	-2.811%	7	525	+124.380%
2026-03-13	2.4900	2.4900	2.4900	2.4900	-13.542%	3	525	+118.072%
2026-03-12	2.8500	2.8800	2.8500	2.8800	-7.395%	2	528	+88.542%
2026-03-11	3.1100	3.1100	3.1100	3.1100	+2.980%	20	528	+74.598%
2026-03-10	3.1100	3.1500	3.0200	3.0200	-22.762%	31	528	+79.801%
2026-03-04	3.9000	3.9100	3.9000	3.9100	+15.000%	14	497	+38.875%
2026-02-27	3.4000	3.4000	3.4000	3.4000	+32.813%	10	498	+59.706%
2026-02-23	2.5700	2.5700	2.5600	2.5600	-18.211%	11	508	+112.109%
2026-02-20	3.1000	3.1300	3.1000	3.1300	-2.188%	4	513	+73.482%
2026-02-19	3.2000	3.2000	3.2000	3.2000	+1.587%	1	514	+69.688%
2026-02-18	3.1500	3.1500	3.1500	3.1500	+3.279%	2	514	+72.381%
2026-02-17	3.0500	3.0500	3.0500	3.0500	-15.278%	2	514	+78.033%
2026-02-12	3.6500	3.6500	3.4000	3.6000	0.000%	26	514	+50.833%
2026-02-11	3.7000	3.7000	3.6000	3.6000	-10.000%	4	520	+50.833%
2026-02-10	4.0000	4.0000	4.0000	4.0000	+1.266%	1	519	+35.750%
2026-02-09	3.9500	3.9500	3.9500	3.9500	+31.667%	25	519	+37.468%
2026-02-05	3.3500	3.3500	3.0000	3.0000	-21.053%	29	532	+81.000%
2026-02-04	3.6000	3.8000	3.6000	3.8000	-1.299%	4	523	+42.895%
2026-02-03	3.9000	3.9000	3.8500	3.8500	-8.333%	3	519	+41.039%
2026-02-02	4.5000	4.7000	4.2000	4.2000	-12.500%	8	518	+29.286%
2026-01-30	5.1000	5.1000	4.8000	4.8000	-3.030%	3	519	+13.125%
2026-01-29	5.0000	5.0000	4.6500	4.9500	-51.848%	5	516	+9.697%
2026-01-27	10.0000	10.2800	10.0000	10.2800	+54.586%	2	515	-47.179%
2026-01-22	6.6500	6.6500	6.6500	6.6500	+22.018%	1	515	-18.346%
2026-01-21	5.4500	5.4500	5.4500	5.4500	-13.078%	1	515	-0.367%
2026-01-20	6.3000	6.3000	6.2700	6.2700	-15.041%	3	514	-13.397%
2026-01-16	7.3800	7.3800	7.3800	7.3800	-9.113%	3	514	-26.423%
2026-01-13	8.1200	8.1200	8.1200	8.1200	-8.249%	1	514	-33.128%
2026-01-09	8.9000	8.9000	8.8500	8.8500	-1.117%	2	513	-38.644%
2026-01-08	9.1000	9.1000	8.9500	8.9500	-8.767%	45	513	-39.330%
2026-01-07	9.8200	9.8200	9.8100	9.8100	+16.508%	2	506	-44.648%
2026-01-05	8.4200	8.4200	8.4200	8.4200	-14.949%	1	506	-35.511%
2025-12-31	9.9000	9.9000	9.9000	9.9000	-11.211%	1	506	-45.152%
2025-12-23	11.1500	11.1500	11.1500	11.1500	0.000%	1	506	-51.300%
2025-12-22	11.5000	11.5000	11.1500	11.1500	-11.155%	35	505	-51.300%
2025-12-12	12.7500	12.7500	12.5500	12.5500	-3.831%	30	540	-56.733%
2025-12-10	13.0500	13.0500	13.0500	13.0500	-1.953%	1	539	-58.391%
2025-12-04	13.3100	13.3100	13.3100	13.3100	+1.603%	6	540	-59.204%
2025-12-03	13.2300	13.2300	13.0000	13.1000	-1.132%	116	540	-58.550%
2025-11-26	13.2500	13.2500	13.2500	13.2500	+6.000%	1	484	-59.019%
2025-11-21	12.2000	12.5000	12.1500	12.5000	-12.709%	4	484	-56.560%
2025-11-20	14.3200	14.3200	14.3200	14.3200	-7.314%	1	484	-62.081%
2025-11-19	15.0500	15.4500	15.0000	15.4500	-11.714%	3	484	-64.854%
2025-11-18	16.7500	17.7000	16.7500	17.5000	-5.405%	443	483	-68.971%
2025-11-14	18.5000	18.5000	18.5000	18.5000	+1.093%	1	59	-70.649%
2025-11-07	18.2500	18.3000	18.2500	18.3000	-2.400%	2	58	-70.328%
2025-11-06	18.7500	18.7500	18.7500	18.7500	-11.137%	1	57	-71.040%
2025-11-04	21.1000	21.1000	21.1000	21.1000	-15.022%	5	57	-74.265%
2025-10-30	24.5900	24.8300	24.5900	24.8300	-17.754%	2	57	-78.131%
2025-10-29	30.2000	30.4500	30.1900	30.1900	+16.250%	6	57	-82.014%
2025-10-27	25.8700	25.9700	25.8700	25.9700	+10.983%	2	53	-79.091%
2025-10-23	22.9500	23.4000	22.9500	23.4000	0.000%	53	53	-76.795%