Dark

MSFT20270115C670
MSFT Jan 15 2027 670.00 Call (MSFT270115C00670000)
option OPRA

EOD

Aug 3, 2026

4.22+78.059%(+1.85)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.1900	4.2200	3.1900	4.2200	+78.059%	7	466	0.000%
2026-07-31	2.3700	2.3700	2.3700	2.3700	-5.200%	1	471	+78.059%
2026-07-30	2.5600	2.5600	2.3000	2.5000	+61.290%	39	470	+68.800%
2026-07-28	1.5500	1.5500	1.5500	1.5500	+9.155%	1	443	+172.258%
2026-07-27	1.4200	1.4400	1.4200	1.4200	-0.699%	252	443	+197.183%
2026-07-24	1.4000	1.4300	1.2700	1.4300	-11.728%	5	555	+195.105%
2026-07-22	1.6200	1.6200	1.6200	1.6200	-28.319%	1	554	+160.494%
2026-07-20	2.2800	2.2800	2.2600	2.2600	+15.306%	20	555	+86.726%
2026-07-17	2.1200	2.1200	1.9600	1.9600	-24.904%	5	555	+115.306%
2026-07-16	2.5300	2.6100	2.4700	2.6100	+19.725%	6	555	+61.686%
2026-07-15	2.1800	2.1800	2.1800	2.1800	+9.548%	3	557	+93.578%
2026-07-14	2.0300	2.0300	1.9000	1.9900	-10.762%	4	560	+112.060%
2026-07-13	2.1800	2.2300	2.1800	2.2300	+17.368%	2	557	+89.238%
2026-07-09	1.7600	1.9000	1.7600	1.9000	+4.396%	2	558	+122.105%
2026-07-08	1.8200	1.8200	1.8200	1.8200	-30.534%	1	558	+131.868%
2026-07-02	2.4300	2.6200	2.4300	2.6200	+31.000%	11	555	+61.069%
2026-06-30	1.9800	2.0000	1.9800	2.0000	-4.306%	4	555	+111.000%
2026-06-29	2.1100	2.1100	2.0900	2.0900	-1.878%	20	555	+101.914%
2026-06-26	1.9900	2.1500	1.9200	2.1300	-19.623%	28	555	+98.122%
2026-06-16	2.6800	2.6800	2.6500	2.6500	-13.961%	3	578	+59.245%
2026-06-15	3.0000	3.0800	3.0000	3.0800	+14.074%	4	577	+37.013%
2026-06-12	2.7000	2.7000	2.7000	2.7000	+10.204%	3	580	+56.296%
2026-06-11	2.4500	2.4500	2.4500	2.4500	-16.096%	3	580	+72.245%
2026-06-09	2.9200	2.9200	2.9200	2.9200	-15.362%	3	583	+44.521%
2026-06-08	3.4000	3.4500	3.4000	3.4500	-3.900%	11	580	+22.319%
2026-06-05	3.5900	3.5900	3.5900	3.5900	-21.272%	1	579	+17.549%
2026-06-04	4.5200	4.5600	4.4900	4.5600	-19.435%	30	578	-7.456%
2026-06-02	5.6600	5.6600	5.6600	5.6600	-27.436%	2	579	-25.442%
2026-06-01	7.1900	7.8000	7.1400	7.8000	+72.566%	17	579	-45.897%
2026-05-29	4.4700	4.5700	4.4700	4.5200	+36.970%	43	577	-6.637%
2026-05-28	3.1000	3.3000	3.1000	3.3000	+32.000%	44	575	+27.879%
2026-05-27	2.5100	2.5500	2.4900	2.5000	-5.303%	40	574	+68.800%
2026-05-26	2.6500	2.7000	2.6400	2.6400	+0.763%	40	572	+59.848%
2026-05-22	2.6200	2.6200	2.6200	2.6200	-7.420%	10	572	+61.069%
2026-05-21	2.7700	2.8700	2.7500	2.8300	+7.197%	52	572	+49.117%
2026-05-20	2.5000	2.6900	2.5000	2.6400	-4.000%	84	572	+59.848%
2026-05-19	2.7500	2.8100	2.6200	2.7500	+1.476%	84	615	+53.455%
2026-05-18	2.7100	2.7100	2.7100	2.7100	+13.389%	1	615	+55.720%
2026-05-14	2.4000	2.5000	2.3900	2.3900	+25.789%	3	615	+76.569%
2026-05-12	1.8900	1.9700	1.8900	1.9000	-6.863%	42	614	+122.105%
2026-05-11	2.1000	2.1000	2.0000	2.0400	+9.091%	3	614	+106.863%
2026-05-06	1.8700	1.8700	1.8700	1.8700	+0.538%	1	620	+125.668%
2026-05-05	1.9100	1.9100	1.8600	1.8600	+1.639%	2	620	+126.882%
2026-04-30	1.8700	1.8800	1.8300	1.8300	-50.541%	40	620	+130.601%
2026-04-29	3.6500	3.7000	3.6000	3.7000	+2.778%	21	624	+14.054%
2026-04-28	3.6000	3.6000	3.6000	3.6000	+1.983%	43	633	+17.222%
2026-04-27	3.5000	3.5300	3.5000	3.5300	+21.306%	10	633	+19.547%
2026-04-23	3.1500	3.1900	2.9100	2.9100	-0.342%	11	638	+45.017%
2026-04-20	2.9200	2.9200	2.9200	2.9200	-14.869%	1	642	+44.521%
2026-04-16	3.3500	3.4500	3.3500	3.4300	+42.324%	40	642	+23.032%
2026-04-14	2.4100	2.4100	2.4100	2.4100	+21.106%	1	641	+75.104%
2026-04-13	1.8500	1.9900	1.8500	1.9900	+79.279%	200	641	+112.060%
2026-04-09	1.1100	1.1100	1.1100	1.1100	+2.778%	1	541	+280.180%
2026-04-08	1.0800	1.0800	1.0800	1.0800	-2.703%	1	540	+290.741%
2026-04-01	1.0800	1.1100	1.0800	1.1100	-0.893%	2	539	+280.180%
2026-03-31	1.1200	1.1200	1.1200	1.1200	+2.752%	1	539	+276.786%
2026-03-26	1.0900	1.0900	1.0900	1.0900	-33.939%	1	538	+287.156%
2026-03-19	1.6500	1.6500	1.6500	1.6500	-13.158%	30	538	+155.758%
2026-03-17	1.9000	1.9000	1.9000	1.9000	-22.764%	2	538	+122.105%
2026-03-12	2.5200	2.5200	2.4600	2.4600	-5.385%	2	538	+71.545%
2026-03-11	2.6000	2.6000	2.6000	2.6000	-24.638%	1	538	+62.308%
2026-03-04	3.4000	3.4500	3.4000	3.4500	+15.772%	2	537	+22.319%
2026-03-03	2.9800	2.9800	2.9800	2.9800	-1.650%	1	536	+41.611%
2026-03-02	3.0300	3.0300	3.0300	3.0300	+2.020%	1	536	+39.274%
2026-02-27	2.9500	2.9700	2.9400	2.9700	-7.188%	47	535	+42.088%
2026-02-26	3.2000	3.2000	3.2000	3.2000	+6.312%	1	502	+31.875%
2026-02-25	2.7000	3.0100	2.7000	3.0100	+27.542%	3	503	+40.199%
2026-02-24	2.3600	2.3600	2.3600	2.3600	-7.451%	3	503	+78.814%
2026-02-20	2.5500	2.5500	2.5500	2.5500	-12.069%	2	503	+65.490%
2026-02-19	2.9000	2.9000	2.9000	2.9000	+3.203%	1	503	+45.517%
2026-02-18	2.8100	2.8100	2.8100	2.8100	-1.404%	2	503	+50.178%
2026-02-17	2.8500	2.8500	2.8500	2.8500	-4.682%	8	501	+48.070%
2026-02-13	2.9900	2.9900	2.9900	2.9900	-8.282%	1	500	+41.137%
2026-02-12	2.9500	3.2600	2.9500	3.2600	-11.892%	56	500	+29.448%
2026-02-10	4.2500	4.2500	3.7000	3.7000	+1.370%	2	461	+14.054%
2026-02-09	3.2000	3.6500	3.2000	3.6500	+40.927%	2	461	+15.616%
2026-02-05	2.7500	2.7500	2.5900	2.5900	-14.238%	16	461	+62.934%
2026-02-03	3.2000	3.2100	2.9900	3.0200	-16.575%	17	449	+39.735%
2026-02-02	3.6500	3.6500	3.6200	3.6200	-12.771%	6	433	+16.575%
2026-01-30	4.3000	4.3000	4.1500	4.1500	+2.469%	4	433	+1.687%
2026-01-29	4.9700	4.9700	4.0500	4.0500	-51.786%	53	433	+4.198%
2026-01-26	8.3300	8.4000	8.3300	8.4000	+55.268%	4	432	-49.762%
2026-01-22	5.5000	5.5000	5.4100	5.4100	+17.609%	2	430	-21.996%
2026-01-21	4.6000	4.6000	4.6000	4.6000	-25.203%	1	430	-8.261%
2026-01-15	6.0500	6.3000	6.0500	6.1500	-5.963%	3	429	-31.382%
2026-01-14	6.5400	6.5400	6.5400	6.5400	-12.800%	2	431	-35.474%
2026-01-09	7.5000	7.5000	7.5000	7.5000	-0.662%	1	429	-43.733%
2026-01-08	7.5500	7.5500	7.5500	7.5500	+2.027%	1	428	-44.106%
2026-01-02	7.4000	7.4000	7.4000	7.4000	-20.516%	6	428	-42.973%
2025-12-26	9.3100	9.3100	9.3100	9.3100	-8.725%	1	422	-54.672%
2025-12-18	10.2000	10.2000	10.2000	10.2000	-9.735%	1	421	-58.627%
2025-12-12	11.3000	11.3000	11.3000	11.3000	-0.877%	2	422	-62.655%
2025-12-11	11.4000	11.4000	11.4000	11.4000	-12.308%	1	424	-62.982%
2025-12-08	13.0500	13.1000	13.0000	13.0000	+15.044%	5	425	-67.538%
2025-12-05	11.5000	11.5000	11.3000	11.3000	+2.170%	2	429	-62.655%
2025-12-04	11.1000	11.1000	11.0600	11.0600	-4.655%	250	431	-61.844%
2025-12-03	11.6000	11.6000	11.6000	11.6000	-3.253%	1	181	-63.621%
2025-12-02	12.0000	12.0400	11.8000	11.9900	+3.362%	10	180	-64.804%
2025-12-01	12.0000	12.0000	11.6000	11.6000	-7.937%	2	170	-63.621%
2025-11-28	12.6700	12.6700	12.6000	12.6000	+0.800%	4	168	-66.508%
2025-11-26	12.4500	12.5800	12.3900	12.5000	+17.371%	6	164	-66.240%
2025-11-25	10.6500	10.6500	10.6500	10.6500	+4.412%	1	164	-60.376%
2025-11-24	10.2000	10.2000	10.2000	10.2000	-2.857%	1	163	-58.627%
2025-11-21	10.9000	10.9000	10.5000	10.5000	-20.455%	3	162	-59.810%
2025-11-19	13.6500	13.6500	13.0000	13.2000	-12.525%	4	159	-68.030%
2025-11-18	15.4300	15.4300	14.7500	15.0900	-6.215%	12	158	-72.034%
2025-11-14	16.0900	16.0900	16.0900	16.0900	+2.484%	1	153	-73.773%
2025-11-13	15.7000	15.7000	15.7000	15.7000	-3.385%	1	154	-73.121%
2025-11-07	15.5000	16.2500	15.5000	16.2500	-3.446%	4	154	-74.031%
2025-11-06	16.6000	16.9000	16.6000	16.8300	-5.872%	3	152	-74.926%
2025-11-04	18.4200	18.4200	17.8800	17.8800	-6.142%	3	151	-76.398%
2025-11-03	19.0000	19.0500	19.0000	19.0500	-3.788%	3	151	-77.848%
2025-10-31	19.7000	20.0500	19.7000	19.8000	-7.303%	7	151	-78.687%
2025-10-30	23.0000	23.2000	21.3600	21.3600	-20.595%	3	150	-80.243%
2025-10-29	26.9000	26.9000	26.9000	26.9000	-3.584%	4	148	-84.312%
2025-10-28	27.9600	27.9600	27.9000	27.9000	+37.982%	52	148	-84.875%
2025-10-24	19.9600	20.2200	19.9600	20.2200	-1.366%	2	96	-79.130%
2025-10-23	20.1500	20.5000	20.1500	20.5000	0.000%	96	96	-79.415%