Dark

MSFT20270115C680
MSFT Jan 15 2027 680.00 Call (MSFT270115C00680000)
option OPRA

EOD

Aug 3, 2026

3.80+82.692%(+1.72)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.9500	3.8000	2.9500	3.8000	+82.692%	30	452	0.000%
2026-07-31	1.8700	2.2800	1.8700	2.0800	-7.965%	18	452	+82.692%
2026-07-30	1.6500	2.2600	1.6500	2.2600	+80.800%	28	455	+68.142%
2026-07-29	1.1100	1.2500	1.1100	1.2500	-9.420%	7	437	+204.000%
2026-07-28	1.3400	1.4900	1.3300	1.3800	+10.400%	7	436	+175.362%
2026-07-27	1.2800	1.2800	1.2500	1.2500	+3.306%	2	437	+204.000%
2026-07-24	1.3500	1.3500	1.2100	1.2100	+1.681%	6	435	+214.050%
2026-07-23	1.1900	1.1900	1.1900	1.1900	-21.192%	1	435	+219.328%
2026-07-22	1.4600	1.5100	1.4600	1.5100	-20.106%	3	434	+151.656%
2026-07-21	1.8900	1.8900	1.8900	1.8900	-3.571%	1	434	+101.058%
2026-07-20	1.9600	1.9600	1.9600	1.9600	+6.522%	1	433	+93.878%
2026-07-17	1.9800	1.9800	1.8400	1.8400	-11.538%	3	433	+106.522%
2026-07-16	2.2500	2.3200	2.0800	2.0800	+4.000%	3	433	+82.692%
2026-07-15	1.6800	2.0000	1.6800	2.0000	+8.696%	10	433	+90.000%
2026-07-14	1.6200	1.9500	1.6200	1.8400	-8.000%	17	438	+106.522%
2026-07-13	1.9900	2.0000	1.9900	2.0000	+5.263%	20	437	+90.000%
2026-07-10	1.8000	1.9000	1.8000	1.9000	+16.564%	4	433	+100.000%
2026-07-09	1.6300	1.6300	1.6300	1.6300	-6.857%	1	433	+133.129%
2026-07-08	1.7500	1.7500	1.7500	1.7500	-20.814%	1	432	+117.143%
2026-07-07	2.2100	2.2100	2.2100	2.2100	+0.455%	1	431	+71.946%
2026-07-06	2.2000	2.2000	2.2000	2.2000	-12.000%	1	430	+72.727%
2026-07-02	2.5700	2.5700	2.4500	2.5000	+42.045%	14	431	+52.000%
2026-06-30	1.7600	1.7600	1.7600	1.7600	-3.297%	2	431	+115.909%
2026-06-29	1.8200	1.8200	1.8200	1.8200	+26.389%	1	430	+108.791%
2026-06-25	1.6200	1.6500	1.4400	1.4400	-22.162%	8	429	+163.889%
2026-06-24	1.8500	1.8500	1.8500	1.8500	0.000%	1	430	+105.405%
2026-06-22	2.2000	2.2000	1.8500	1.8500	-17.778%	3	430	+105.405%
2026-06-18	2.3000	2.3000	2.2500	2.2500	-3.846%	4	427	+68.889%
2026-06-17	2.3400	2.3400	2.3400	2.3400	-7.143%	1	427	+62.393%
2026-06-12	2.5000	2.5200	2.5000	2.5200	+14.545%	2	427	+50.794%
2026-06-11	2.4000	2.4000	2.2000	2.2000	-11.647%	8	425	+72.727%
2026-06-10	2.4900	2.4900	2.4900	2.4900	-54.727%	2	425	+52.610%
2026-06-02	5.5000	5.5000	5.5000	5.5000	-19.708%	1	425	-30.909%
2026-06-01	6.0000	6.8500	6.0000	6.8500	+64.269%	5	425	-44.526%
2026-05-29	3.5500	4.1700	3.5500	4.1700	+41.837%	63	425	-8.873%
2026-05-28	2.9400	2.9400	2.9400	2.9400	+27.273%	1	450	+29.252%
2026-05-27	2.3600	2.3700	2.2800	2.3100	-1.702%	30	451	+64.502%
2026-05-26	2.4000	2.4400	2.3500	2.3500	-4.472%	83	454	+61.702%
2026-05-22	2.4600	2.4600	2.4600	2.4600	-5.385%	1	451	+54.472%
2026-05-21	2.6600	2.6700	2.5900	2.6000	+0.775%	40	451	+46.154%
2026-05-20	2.5800	2.5800	2.5800	2.5800	+7.950%	1	451	+47.287%
2026-05-19	2.5500	2.5600	2.3900	2.3900	+10.138%	81	460	+58.996%
2026-05-14	2.1500	2.1700	2.1500	2.1700	+14.211%	3	460	+75.115%
2026-05-13	1.9000	1.9000	1.9000	1.9000	+4.396%	2	459	+100.000%
2026-05-12	1.9000	1.9000	1.8200	1.8200	-3.191%	3	459	+108.791%
2026-05-11	1.8800	1.8800	1.8800	1.8800	-9.179%	1	459	+102.128%
2026-05-07	2.1300	2.1300	2.0300	2.0700	+24.699%	48	459	+83.575%
2026-05-05	1.6300	1.6600	1.6100	1.6600	-17.000%	3	461	+128.916%
2026-05-01	2.0500	2.2800	2.0000	2.0000	+15.607%	85	463	+90.000%
2026-04-30	1.7400	1.7400	1.7300	1.7300	-44.551%	4	463	+119.653%
2026-04-29	3.3500	3.3500	3.1200	3.1200	+0.645%	11	466	+21.795%
2026-04-28	3.1000	3.1000	3.1000	3.1000	+5.802%	1	466	+22.581%
2026-04-24	2.8700	2.9400	2.8700	2.9300	+14.902%	40	466	+29.693%
2026-04-23	2.6500	2.6500	2.5500	2.5500	+2.000%	10	464	+49.020%
2026-04-20	2.5500	2.5500	2.5000	2.5000	-21.875%	6	464	+52.000%
2026-04-17	3.2000	3.2000	3.2000	3.2000	+5.263%	1	464	+18.750%
2026-04-16	3.1000	3.1400	2.9900	3.0400	+5.190%	45	464	+25.000%
2026-04-15	2.6500	2.8900	2.6500	2.8900	+25.108%	10	454	+31.488%
2026-04-14	2.4200	2.4200	2.3100	2.3100	+30.508%	8	454	+64.502%
2026-04-13	1.7700	1.7700	1.7700	1.7700	+53.913%	1	455	+114.689%
2026-04-10	1.1500	1.1500	1.1500	1.1500	+18.557%	1	455	+230.435%
2026-04-08	1.0200	1.0200	0.9600	0.9700	-3.000%	3	454	+291.753%
2026-04-06	1.0000	1.0000	1.0000	1.0000	+3.093%	1	453	+280.000%
2026-04-02	0.9700	0.9700	0.9700	0.9700	+4.301%	1	452	+291.753%
2026-03-27	0.9500	0.9500	0.9300	0.9300	-3.125%	18	452	+308.602%
2026-03-26	1.0100	1.0100	0.9600	0.9600	-5.882%	9	464	+295.833%
2026-03-25	1.0000	1.0200	0.9900	1.0200	-8.108%	14	464	+272.549%
2026-03-24	1.1500	1.1500	1.1000	1.1100	-16.541%	6	452	+242.342%
2026-03-23	1.3300	1.3300	1.3300	1.3300	-12.500%	3	450	+185.714%
2026-03-19	1.5500	1.5500	1.5200	1.5200	-6.173%	2	453	+150.000%
2026-03-18	1.6100	1.6200	1.6100	1.6200	-5.814%	5	453	+134.568%
2026-03-17	1.7200	1.7200	1.7200	1.7200	-6.522%	20	450	+120.930%
2026-03-16	1.8400	1.8400	1.8400	1.8400	-38.255%	1	456	+106.522%
2026-03-05	2.9800	2.9800	2.9800	2.9800	+2.055%	5	456	+27.517%
2026-03-04	2.9200	2.9200	2.9200	2.9200	-2.013%	1	456	+30.137%
2026-03-03	2.9800	2.9800	2.9800	2.9800	+10.781%	1	457	+27.517%
2026-03-02	2.7600	2.7600	2.6900	2.6900	-7.241%	2	456	+41.264%
2026-02-26	2.9000	2.9000	2.9000	2.9000	+26.087%	2	456	+31.034%
2026-02-24	2.1100	2.3000	2.1000	2.3000	-8.367%	12	456	+65.217%
2026-02-19	2.6300	2.6300	2.5100	2.5100	-2.335%	9	454	+51.394%
2026-02-18	2.5700	2.5700	2.5700	2.5700	-20.923%	1	446	+47.860%
2026-02-09	3.2000	3.2500	3.2000	3.2500	+38.298%	3	446	+16.923%
2026-02-06	2.3500	2.3500	2.3500	2.3500	-2.083%	1	446	+61.702%
2026-02-05	2.3700	2.5600	2.3700	2.4000	-19.732%	8	446	+58.333%
2026-02-04	2.9900	2.9900	2.9900	2.9900	+7.168%	1	442	+27.090%
2026-02-03	2.9000	2.9000	2.7900	2.7900	-31.111%	31	443	+36.201%
2026-01-30	4.0800	4.0800	4.0500	4.0500	+2.532%	2	473	-6.173%
2026-01-29	4.1500	4.1500	3.6500	3.9500	-49.682%	33	474	-3.797%
2026-01-28	8.1200	8.1200	7.8500	7.8500	-0.633%	2	475	-51.592%
2026-01-27	7.8500	7.9000	7.6500	7.9000	+8.071%	53	476	-51.899%
2026-01-26	7.3100	7.3100	7.3100	7.3100	-0.544%	1	445	-48.016%
2026-01-23	6.2100	7.3500	6.2100	7.3500	+47.000%	31	445	-48.299%
2026-01-22	4.8900	5.0000	4.8900	5.0000	+20.482%	3	436	-24.000%
2026-01-21	4.2800	4.2800	4.1500	4.1500	-11.702%	3	436	-8.434%
2026-01-20	4.7000	4.7000	4.7000	4.7000	-9.615%	3	437	-19.149%
2026-01-16	5.2000	5.2000	5.2000	5.2000	-5.797%	6	434	-26.923%
2026-01-14	5.5200	5.5200	5.5200	5.5200	-5.155%	1	434	-31.159%
2026-01-13	5.8200	5.8200	5.8200	5.8200	-11.009%	1	434	-34.708%
2026-01-12	6.8300	6.8300	6.5400	6.5400	-2.388%	31	434	-41.896%
2026-01-09	6.7500	6.7500	6.7000	6.7000	-3.597%	2	434	-43.284%
2026-01-08	6.8500	6.9500	6.8500	6.9500	-11.012%	5	433	-45.324%
2026-01-07	8.0000	8.0000	7.8100	7.8100	+20.339%	2	429	-51.344%
2026-01-02	6.4900	6.4900	6.4900	6.4900	-15.163%	1	429	-41.448%
2025-12-31	7.6500	7.6500	7.6500	7.6500	-4.375%	5	429	-50.327%
2025-12-30	8.0000	8.0000	8.0000	8.0000	-5.882%	80	429	-52.500%
2025-12-23	8.4900	8.5000	8.4900	8.5000	-4.171%	2	429	-55.294%
2025-12-19	8.9500	8.9500	8.8700	8.8700	-2.527%	11	428	-57.159%
2025-12-18	8.5500	9.1000	8.5500	9.1000	-6.667%	11	427	-58.242%
2025-12-12	9.7500	9.7500	9.7500	9.7500	-5.248%	15	427	-61.026%
2025-12-10	10.1000	10.2900	10.1000	10.2900	-12.574%	2	442	-63.071%
2025-12-09	11.7700	11.7700	11.7700	11.7700	+2.795%	1	444	-67.715%
2025-12-08	11.4500	11.4500	11.4500	11.4500	+9.569%	1	444	-66.812%
2025-12-05	10.4000	10.4500	10.4000	10.4500	+4.500%	2	445	-63.636%
2025-12-04	10.0000	10.0000	10.0000	10.0000	0.000%	1	445	-62.000%
2025-12-03	9.6700	10.1500	9.6700	10.0000	-11.894%	12	445	-62.000%
2025-11-26	10.3000	11.3500	10.3000	11.3500	+26.533%	31	441	-66.520%
2025-11-24	8.9700	8.9700	8.9700	8.9700	-7.526%	1	441	-57.637%
2025-11-21	9.5000	9.7000	9.5000	9.7000	-12.376%	4	441	-60.825%
2025-11-20	11.0700	11.0700	11.0700	11.0700	-7.364%	2	438	-65.673%
2025-11-19	12.6200	12.6600	11.8500	11.9500	-14.152%	13	440	-68.201%
2025-11-18	13.2000	13.9700	13.2000	13.9200	-15.122%	21	444	-72.701%
2025-11-14	16.4000	16.4000	16.4000	16.4000	+6.149%	1	432	-76.829%
2025-11-10	15.6700	15.6700	15.4500	15.4500	+5.102%	2	432	-75.405%
2025-11-07	14.6600	14.7000	14.6600	14.7000	-2.000%	2	431	-74.150%
2025-11-06	15.5000	15.5000	15.0000	15.0000	-7.293%	10	429	-74.667%
2025-11-05	16.1800	16.1800	16.1800	16.1800	-4.260%	1	433	-76.514%
2025-11-04	16.5900	17.0800	16.5900	16.9000	-0.763%	19	433	-77.515%
2025-11-03	18.3000	18.3000	17.0300	17.0300	-15.818%	16	433	-77.686%
2025-10-30	20.3000	21.3000	19.9200	20.2300	-22.192%	9	433	-81.216%
2025-10-29	25.3500	26.0000	24.8000	26.0000	+2.970%	17	431	-85.385%
2025-10-28	25.4500	25.4500	25.2500	25.2500	+20.238%	16	446	-84.950%
2025-10-27	20.3000	21.0000	20.3000	21.0000	+13.945%	10	455	-81.905%
2025-10-24	18.3000	18.5300	18.2300	18.4300	+6.779%	9	455	-79.381%
2025-10-22	17.2600	17.2600	17.2600	17.2600	+8.485%	1	460	-77.984%
2025-10-21	15.9100	15.9100	15.9100	15.9100	-2.988%	3	460	-76.116%
2025-10-15	16.4000	16.4000	16.4000	16.4000	+1.548%	1	463	-76.829%
2025-10-13	15.9500	16.1500	15.9500	16.1500	+4.938%	2	463	-76.471%
2025-10-10	16.4000	16.6500	15.3900	15.3900	-13.051%	8	461	-75.309%
2025-10-09	17.6500	17.7000	17.6500	17.7000	-2.210%	2	457	-78.531%
2025-10-08	18.1000	18.1000	18.1000	18.1000	+0.277%	2	456	-79.006%
2025-10-07	18.1500	18.1500	18.0500	18.0500	+4.638%	4	454	-78.947%
2025-10-06	17.2500	17.2500	17.2500	17.2500	+7.813%	1	454	-77.971%
2025-10-02	16.0000	16.0000	16.0000	16.0000	-1.235%	1	453	-76.250%
2025-10-01	14.6000	16.2000	14.6000	16.2000	+5.537%	7	453	-76.543%
2025-09-30	15.1300	15.3500	15.1300	15.3500	+5.498%	2	458	-75.244%
2025-09-29	14.5500	14.5500	14.5500	14.5500	+2.105%	2	458	-73.883%
2025-09-26	14.3000	14.3000	13.6400	14.2500	+5.712%	33	460	-73.333%
2025-09-25	13.2600	13.4800	13.2600	13.4800	-9.226%	6	460	-71.810%
2025-09-24	14.8500	14.8500	14.8500	14.8500	-1.066%	1	460	-74.411%
2025-09-23	15.0100	15.0100	15.0100	15.0100	-4.395%	1	460	-74.684%
2025-09-22	15.6600	15.7000	15.6600	15.7000	+4.319%	18	460	-75.796%
2025-09-19	15.0000	15.0500	15.0000	15.0500	+3.436%	6	459	-74.751%
2025-09-17	14.5500	14.5500	14.5500	14.5500	-5.519%	4	459	-73.883%
2025-09-16	15.2500	15.4000	15.2500	15.4000	+3.010%	2	455	-75.325%
2025-09-15	14.4900	14.9500	14.4900	14.9500	0.000%	2	455	-74.582%
2025-09-12	13.1000	14.9500	13.1000	14.9500	+21.053%	11	456	-74.582%
2025-09-11	12.3500	12.3500	12.3500	12.3500	-1.200%	5	456	-69.231%
2025-09-10	12.1300	12.5000	12.1300	12.5000	+9.553%	57	451	-69.600%
2025-09-09	11.2500	11.4100	11.2500	11.4100	+2.332%	2	421	-66.696%
2025-09-08	11.1500	11.1500	11.1500	11.1500	+3.818%	1	421	-65.919%
2025-09-05	11.3400	11.3500	10.7400	10.7400	-18.389%	6	421	-64.618%
2025-09-04	13.1600	13.1600	13.1600	13.1600	-0.303%	1	421	-71.125%
2025-09-02	12.2500	13.2000	12.2500	13.2000	-7.950%	69	421	-71.212%
2025-08-28	13.7500	14.3400	13.3900	14.3400	+16.113%	5	430	-73.501%
2025-08-26	13.0700	13.0700	12.3500	12.3500	-9.524%	20	429	-69.231%
2025-08-25	13.6500	13.6500	13.6500	13.6500	-22.707%	1	419	-72.161%
2025-08-14	17.6600	17.6600	17.6600	17.6600	-2.860%	3	419	-78.482%
2025-08-12	18.1800	18.1800	18.1800	18.1800	+2.828%	2	416	-79.098%
2025-08-11	18.1500	18.1500	17.6800	17.6800	+0.455%	66	414	-78.507%
2025-08-08	17.7500	17.7500	17.6000	17.6000	+1.149%	16	415	-78.409%
2025-08-07	17.4000	17.4000	17.4000	17.4000	-8.565%	20	415	-78.161%
2025-08-06	19.0300	19.0300	19.0300	19.0300	-5.792%	20	403	-80.032%
2025-08-05	20.2000	20.2000	20.2000	20.2000	-4.582%	1	403	-81.188%
2025-08-04	21.1700	21.1700	21.1700	21.1700	+12.011%	1	403	-82.050%
2025-08-01	18.9000	18.9000	18.9000	18.9000	-11.226%	1	403	-79.894%
2025-07-31	21.2900	21.2900	21.2900	21.2900	+30.854%	1	402	-82.151%
2025-07-30	16.2700	16.2700	16.2700	16.2700	-1.394%	1	401	-76.644%
2025-07-29	16.5000	16.5000	16.5000	16.5000	+3.513%	15	401	-76.970%
2025-07-28	16.7000	16.7000	15.7400	15.9400	+1.464%	6	386	-76.161%
2025-07-25	15.7100	15.7100	15.7100	15.7100	-3.085%	1	384	-75.812%
2025-07-24	15.0000	16.2100	15.0000	16.2100	+3.910%	158	384	-76.558%
2025-07-21	15.6000	15.6000	15.6000	15.6000	-2.500%	1	419	-75.641%
2025-07-18	16.0000	16.0000	16.0000	16.0000	-6.706%	5	418	-76.250%
2025-07-17	16.6500	17.1500	16.6200	17.1500	+8.682%	94	413	-77.843%
2025-07-15	15.3500	15.7800	15.3500	15.7800	+10.119%	7	389	-75.919%
2025-07-07	14.2500	14.3300	14.2500	14.3300	+11.953%	30	393	-73.482%
2025-07-02	12.8000	12.8000	12.8000	12.8000	-8.897%	1	373	-70.313%
2025-06-30	14.0500	14.0500	14.0500	14.0500	-0.355%	2	372	-72.954%
2025-06-27	14.2000	14.2000	14.1000	14.1000	+0.714%	3	373	-73.050%
2025-06-26	13.7200	14.0000	13.7200	14.0000	+12.269%	2	373	-72.857%
2025-06-24	12.4700	12.4700	12.4700	12.4700	+1.796%	1	373	-69.527%
2025-06-23	11.4000	12.2500	11.4000	12.2500	+6.061%	2	373	-68.980%
2025-06-20	11.5500	11.5500	11.5500	11.5500	+1.316%	50	372	-67.100%
2025-06-17	11.4000	11.4000	11.4000	11.4000	-4.040%	1	347	-66.667%
2025-06-16	11.8800	11.8800	11.8800	11.8800	+5.133%	1	347	-68.013%
2025-06-13	11.3000	11.3000	11.3000	11.3000	-3.419%	2	347	-66.372%
2025-06-12	11.7000	11.7000	11.7000	11.7000	+10.169%	1	347	-67.521%
2025-06-11	10.7000	10.7700	10.6000	10.6200	+3.107%	423	346	-64.218%
2025-06-10	10.3000	10.3000	10.3000	10.3000	-3.013%	5	89	-63.107%
2025-06-06	10.6200	10.6200	10.6200	10.6200	+7.817%	10	94	-64.218%
2025-06-05	9.5000	9.8500	9.4500	9.8500	+1.546%	83	89	-61.421%
2025-06-04	9.7000	9.7000	9.7000	9.7000	+2.105%	1	19	-60.825%
2025-06-03	9.5000	9.5000	9.5000	9.5000	+1.604%	1	19	-60.000%
2025-06-02	9.3500	9.3500	9.3500	9.3500	-0.532%	1	18	-59.358%
2025-05-30	9.4000	9.4000	9.4000	9.4000	+0.642%	2	17	-59.574%
2025-05-29	9.3400	9.3400	9.3400	9.3400	-4.205%	5	16	-59.315%
2025-05-28	9.8500	9.8500	9.7500	9.7500	+1.775%	6	11	-61.026%
2025-05-27	9.7300	9.7300	9.5700	9.5800	-0.725%	6	10	-60.334%
2025-05-21	9.7700	9.7700	9.6500	9.6500	0.000%	2	4	-60.622%
2025-05-20	9.5000	9.6500	9.5000	9.6500	0.000%	2	2	-60.622%