Dark

MSFT20270115C685
MSFT Jan 15 2027 685.00 Call (MSFT270115C00685000)
option OPRA

EOD

Aug 3, 2026

3.55+89.840%(+1.68)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.3000	3.5500	3.3000	3.5500	+89.840%	4	250	0.000%
2026-07-31	1.8700	1.8700	1.8700	1.8700	-7.426%	1	249	+89.840%
2026-07-30	1.9800	2.1000	1.9500	2.0200	+88.785%	90	248	+75.743%
2026-07-29	1.1000	1.1300	1.0700	1.0700	-19.549%	6	164	+231.776%
2026-07-28	1.2200	1.3300	1.1900	1.3300	+3.101%	6	164	+166.917%
2026-07-27	1.2900	1.2900	1.2900	1.2900	+12.174%	1	165	+175.194%
2026-07-24	1.2100	1.2800	1.1500	1.1500	-6.504%	18	165	+208.696%
2026-07-23	1.2300	1.2300	1.2300	1.2300	-8.209%	1	166	+188.618%
2026-07-22	1.6900	1.6900	1.3300	1.3400	-23.429%	7	165	+164.925%
2026-07-21	1.7300	1.7500	1.7300	1.7500	-4.891%	5	168	+102.857%
2026-07-20	1.8400	1.8400	1.8400	1.8400	-3.158%	1	168	+92.935%
2026-07-17	1.7700	1.9000	1.7700	1.9000	-10.798%	4	169	+86.842%
2026-07-16	2.1700	2.1700	2.1300	2.1300	+21.714%	2	169	+66.667%
2026-07-15	1.7600	1.7600	1.7500	1.7500	+4.167%	3	170	+102.857%
2026-07-14	1.5500	1.8600	1.5500	1.6800	-11.579%	7	168	+111.310%
2026-07-13	1.9100	2.0400	1.8100	1.9000	+4.396%	9	170	+86.842%
2026-07-10	1.8200	1.8200	1.8200	1.8200	-19.824%	1	169	+95.055%
2026-07-02	2.2700	2.2700	2.2700	2.2700	+22.703%	1	167	+56.388%
2026-06-30	1.8500	1.8500	1.8500	1.8500	+8.824%	2	167	+91.892%
2026-06-29	1.9000	1.9000	1.7000	1.7000	+4.294%	2	165	+108.824%
2026-06-25	1.6300	1.6300	1.6300	1.6300	-6.857%	1	165	+117.791%
2026-06-24	1.7500	1.7500	1.7500	1.7500	-2.235%	1	165	+102.857%
2026-06-23	1.7900	1.7900	1.7900	1.7900	-10.945%	1	165	+98.324%
2026-06-22	2.0100	2.0100	2.0100	2.0100	-7.373%	1	165	+76.617%
2026-06-18	2.1700	2.1700	2.1700	2.1700	-6.061%	1	164	+63.594%
2026-06-17	2.3100	2.3100	2.3100	2.3100	-3.750%	1	164	+53.680%
2026-06-16	2.6100	2.6100	2.3700	2.4000	+0.840%	72	164	+47.917%
2026-06-12	2.2500	2.3800	2.2500	2.3800	+6.250%	2	134	+49.160%
2026-06-11	2.2400	2.2400	2.2400	2.2400	-3.448%	1	134	+58.482%
2026-06-10	2.5400	2.5400	2.3200	2.3200	-28.615%	2	135	+53.017%
2026-06-05	3.2000	3.2500	3.2000	3.2500	-18.750%	20	135	+9.231%
2026-06-04	4.0100	4.0200	3.9600	4.0000	+2.564%	30	133	-11.250%
2026-06-03	3.9000	3.9000	3.9000	3.9000	-37.600%	1	132	-8.974%
2026-06-01	6.1500	6.3500	6.1400	6.2500	+59.439%	7	131	-43.200%
2026-05-29	3.4000	3.9400	3.4000	3.9200	+42.545%	49	132	-9.439%
2026-05-28	2.8600	2.9200	2.7500	2.7500	+20.614%	84	133	+29.091%
2026-05-27	2.2400	2.2800	2.2400	2.2800	-0.437%	9	130	+55.702%
2026-05-26	2.3300	2.3400	2.2900	2.2900	-4.979%	43	125	+55.022%
2026-05-21	2.4000	2.4100	2.3700	2.4100	+0.417%	40	125	+47.303%
2026-05-20	2.3300	2.4300	2.2900	2.4000	+5.263%	42	125	+47.917%
2026-05-19	2.4000	2.8600	2.2800	2.2800	-5.394%	43	123	+55.702%
2026-05-18	2.2900	2.4100	2.2900	2.4100	+28.191%	7	123	+47.303%
2026-05-14	1.8400	1.8800	1.8400	1.8800	+3.867%	6	123	+88.830%
2026-05-13	1.7500	1.8100	1.7500	1.8100	+1.685%	6	123	+96.133%
2026-05-11	1.7200	1.8000	1.7200	1.7800	-4.301%	32	123	+99.438%
2026-05-08	1.9600	1.9600	1.8600	1.8600	+12.727%	2	130	+90.860%
2026-05-05	1.6000	1.6500	1.6000	1.6500	-7.303%	5	130	+115.152%
2026-05-04	1.8300	1.8300	1.7800	1.7800	+11.250%	40	128	+99.438%
2026-04-30	1.6000	1.6000	1.6000	1.6000	-52.239%	1	127	+121.875%
2026-04-27	3.3500	3.3500	3.3500	3.3500	+19.643%	1	127	+5.970%
2026-04-24	2.7000	2.8200	2.7000	2.8000	+0.358%	50	127	+26.786%
2026-04-21	2.7900	2.7900	2.7900	2.7900	+1.087%	10	126	+27.240%
2026-04-17	3.2500	3.2700	2.7600	2.7600	+2.985%	41	126	+28.623%
2026-04-15	2.6800	2.6800	2.6800	2.6800	+20.179%	6	112	+32.463%
2026-04-14	2.2300	2.2300	2.2300	2.2300	+28.161%	1	112	+59.193%
2026-04-13	1.6100	1.7500	1.6100	1.7400	+91.209%	23	112	+104.023%
2026-04-09	0.9100	0.9100	0.9100	0.9100	+1.111%	11	116	+290.110%
2026-04-06	0.9000	0.9000	0.9000	0.9000	-14.286%	2	106	+294.444%
2026-04-01	1.0500	1.0500	1.0500	1.0500	+25.000%	1	104	+238.095%
2026-03-30	0.8400	0.8400	0.8400	0.8400	-6.667%	1	104	+322.619%
2026-03-27	0.9000	0.9000	0.9000	0.9000	-8.163%	1	104	+294.444%
2026-03-26	0.9300	0.9800	0.9300	0.9800	-2.000%	4	104	+262.245%
2026-03-25	1.0000	1.0000	1.0000	1.0000	-2.913%	5	107	+255.000%
2026-03-24	1.0000	1.0300	1.0000	1.0300	-16.935%	8	103	+244.660%
2026-03-23	1.2400	1.2400	1.2400	1.2400	-8.148%	26	105	+186.290%
2026-03-20	1.4000	1.4000	1.3500	1.3500	-34.146%	3	102	+162.963%
2026-03-11	2.0500	2.0500	2.0500	2.0500	-2.381%	1	102	+73.171%
2026-03-10	2.1000	2.1000	2.1000	2.1000	-7.489%	42	101	+69.048%
2026-03-09	2.2700	2.2700	2.2700	2.2700	-21.724%	1	59	+56.388%
2026-03-06	2.9000	2.9000	2.9000	2.9000	+45.729%	1	59	+22.414%
2026-02-24	1.9900	1.9900	1.9900	1.9900	-30.175%	1	59	+78.392%
2026-02-09	2.8500	2.8500	2.8500	2.8500	+26.667%	4	59	+24.561%
2026-02-05	2.2800	2.2800	2.2500	2.2500	-28.115%	2	59	+57.778%
2026-02-02	3.1000	3.1300	3.1000	3.1300	-16.533%	4	59	+13.419%
2026-01-29	3.8900	3.8900	3.4000	3.7500	-52.532%	28	59	-5.333%
2026-01-28	7.7500	7.9000	7.7500	7.9000	+19.697%	5	40	-55.063%
2026-01-23	6.6000	6.6000	6.6000	6.6000	+67.089%	1	36	-46.212%
2026-01-21	3.9500	3.9500	3.9500	3.9500	-58.201%	1	36	-10.127%
2025-12-10	9.4500	9.4500	9.4500	9.4500	+2.162%	18	35	-62.434%
2025-11-21	9.0500	9.2500	9.0500	9.2500	-20.601%	3	17	-61.622%
2025-11-19	11.6500	11.6500	11.6500	11.6500	-10.039%	1	14	-69.528%
2025-11-18	12.7000	13.0000	12.7000	12.9500	-14.578%	6	13	-72.587%
2025-11-10	15.1600	15.1600	15.1600	15.1600	+6.386%	1	7	-76.583%
2025-11-07	13.5000	14.2500	13.5000	14.2500	-1.384%	2	6	-75.088%
2025-11-06	14.4500	14.4500	14.4500	14.4500	-21.253%	1	5	-75.433%
2025-10-31	18.3500	18.3500	18.3500	18.3500	-9.383%	2	4	-80.654%
2025-10-30	20.2500	20.2500	20.2500	20.2500	-18.675%	1	2	-82.469%
2025-10-29	24.9000	24.9000	24.9000	24.9000	+25.758%	1	3	-85.743%
2025-10-27	19.8000	19.8000	19.8000	19.8000	+12.309%	1	1	-82.071%
2025-10-24	17.4300	17.6300	17.4300	17.6300	+17.377%	4	1	-79.864%
2025-10-21	15.1900	15.1900	15.0200	15.0200	0.000%	10	0	-76.365%