Dark

MSFT20270115C690
MSFT Jan 15 2027 690.00 Call (MSFT270115C00690000)
option OPRA

EOD

Aug 3, 2026

3.28+68.205%(+1.33)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.1500	3.2800	2.9900	3.2800	+68.205%	6	390	0.000%
2026-07-31	1.9100	1.9500	1.9000	1.9500	-1.515%	26	394	+68.205%
2026-07-30	2.0000	2.0000	1.8200	1.9800	+108.421%	9	413	+65.657%
2026-07-29	0.9700	0.9700	0.9500	0.9500	-22.131%	4	407	+245.263%
2026-07-28	1.3300	1.3300	1.2200	1.2200	+2.521%	6	410	+168.852%
2026-07-27	1.1700	1.2000	1.1700	1.1900	0.000%	199	409	+175.630%
2026-07-24	1.2400	1.2500	1.0700	1.1900	-13.139%	17	513	+175.630%
2026-07-22	1.5500	1.5500	1.3700	1.3700	-21.264%	6	507	+139.416%
2026-07-21	1.6300	1.7400	1.6300	1.7400	+3.571%	5	511	+88.506%
2026-07-20	1.7300	1.7400	1.6800	1.6800	-10.638%	91	512	+95.238%
2026-07-17	1.6400	1.8800	1.6400	1.8800	-6.931%	4	461	+74.468%
2026-07-16	2.0200	2.0200	2.0200	2.0200	+12.222%	2	461	+62.376%
2026-07-15	1.8000	1.8000	1.8000	1.8000	+14.650%	7	462	+82.222%
2026-07-14	1.5600	1.5700	1.5600	1.5700	-16.043%	5	462	+108.917%
2026-07-13	2.0300	2.0300	1.8700	1.8700	+15.432%	3	465	+75.401%
2026-07-10	1.6500	1.6500	1.6200	1.6200	+16.547%	3	466	+102.469%
2026-07-09	1.5000	1.5000	1.3900	1.3900	-13.125%	9	466	+135.971%
2026-07-08	1.7000	1.7000	1.6000	1.6000	-12.568%	26	464	+105.000%
2026-07-07	1.8300	1.8300	1.8300	1.8300	-8.955%	2	454	+79.235%
2026-07-06	1.8000	2.0100	1.8000	2.0100	-8.636%	2	455	+63.184%
2026-07-02	2.1000	2.4000	2.0800	2.2000	+14.583%	27	468	+49.091%
2026-07-01	1.9200	1.9200	1.9200	1.9200	+18.519%	1	468	+70.833%
2026-06-30	1.6200	1.6200	1.6200	1.6200	-4.142%	1	468	+102.469%
2026-06-29	1.6900	1.6900	1.6900	1.6900	-0.588%	1	468	+94.083%
2026-06-26	1.6300	1.7000	1.6300	1.7000	+22.302%	2	468	+92.941%
2026-06-25	1.2900	1.3900	1.2900	1.3900	-21.910%	3	467	+135.971%
2026-06-23	1.7800	1.7800	1.7800	1.7800	-16.822%	1	467	+84.270%
2026-06-18	2.1400	2.1400	2.1400	2.1400	-6.957%	1	464	+53.271%
2026-06-17	2.3000	2.3000	2.3000	2.3000	-9.091%	1	464	+42.609%
2026-06-15	2.5900	2.5900	2.5300	2.5300	+10.965%	122	464	+29.644%
2026-06-12	2.2400	2.2800	2.2400	2.2800	+14.000%	2	411	+43.860%
2026-06-11	2.0000	2.0000	2.0000	2.0000	-19.355%	18	410	+64.000%
2026-06-09	2.4800	2.4800	2.4800	2.4800	-38.000%	20	410	+32.258%
2026-06-04	4.0500	4.0500	4.0000	4.0000	+5.263%	22	410	-18.000%
2026-06-03	4.5500	4.5500	3.7100	3.8000	-19.662%	4	411	-13.684%
2026-06-02	4.8500	4.8500	4.7300	4.7300	-21.167%	2	412	-30.655%
2026-06-01	5.2000	6.0000	5.2000	6.0000	+58.311%	7	412	-45.333%
2026-05-29	3.2500	3.8500	3.2000	3.7900	+46.899%	66	415	-13.456%
2026-05-28	2.3000	2.8100	2.2700	2.5800	+22.857%	192	422	+27.132%
2026-05-27	2.0700	2.1000	2.0700	2.1000	-4.977%	5	433	+56.190%
2026-05-26	2.3100	2.3100	2.1200	2.2100	-3.493%	72	430	+48.416%
2026-05-22	2.5200	2.5400	2.2800	2.2900	+9.048%	55	455	+43.231%
2026-05-20	2.1000	2.1000	2.1000	2.1000	-11.392%	1	430	+56.190%
2026-05-18	2.4000	2.4000	2.2900	2.3700	+3.043%	9	430	+38.397%
2026-05-15	2.1000	2.3000	2.1000	2.3000	+15.000%	27	430	+42.609%
2026-05-14	2.0000	2.0000	2.0000	2.0000	+50.376%	1	441	+64.000%
2026-05-13	1.4500	1.4500	1.3300	1.3300	-21.765%	5	447	+146.617%
2026-05-11	1.7000	1.7000	1.7000	1.7000	-5.556%	5	447	+92.941%
2026-05-08	1.8200	1.8300	1.8000	1.8000	-5.263%	10	447	+82.222%
2026-05-07	2.0400	2.0600	1.9000	1.9000	+28.378%	75	437	+72.632%
2026-05-05	1.5700	1.5700	1.4700	1.4800	-13.953%	61	437	+121.622%
2026-05-04	1.8700	1.8700	1.7200	1.7200	-9.474%	41	424	+90.698%
2026-05-01	1.9000	1.9000	1.9000	1.9000	+20.253%	22	434	+72.632%
2026-04-30	1.5800	1.5800	1.5800	1.5800	-46.075%	1	434	+107.595%
2026-04-29	2.9300	2.9300	2.9300	2.9300	-5.484%	4	434	+11.945%
2026-04-28	3.1000	3.1000	3.1000	3.1000	+0.324%	1	434	+5.806%
2026-04-27	3.0900	3.0900	3.0900	3.0900	+18.846%	1	434	+6.149%
2026-04-24	2.6000	2.6000	2.6000	2.6000	-8.772%	1	434	+26.154%
2026-04-22	2.8500	2.8500	2.8500	2.8500	+1.786%	1	434	+15.088%
2026-04-21	2.7500	2.8000	2.7000	2.8000	+9.804%	152	452	+17.143%
2026-04-15	2.5000	2.5500	2.5000	2.5500	+138.318%	3	452	+28.627%
2026-04-10	1.0700	1.0700	1.0700	1.0700	+12.632%	1	454	+206.542%
2026-04-09	0.9500	0.9500	0.9500	0.9500	+11.765%	2	455	+245.263%
2026-04-07	0.8600	0.8600	0.8500	0.8500	+14.865%	201	455	+285.882%
2026-04-02	0.7400	0.7400	0.7400	0.7400	-12.941%	2	253	+343.243%
2026-03-27	0.8500	0.8500	0.8500	0.8500	-10.526%	1	253	+285.882%
2026-03-26	0.9500	0.9500	0.9500	0.9500	+2.151%	4	252	+245.263%
2026-03-25	0.9300	0.9300	0.9300	0.9300	-5.102%	1	252	+252.688%
2026-03-24	0.9800	0.9800	0.9800	0.9800	-32.414%	1	251	+234.694%
2026-03-18	1.4700	1.4700	1.4500	1.4500	-25.641%	3	251	+126.207%
2026-03-12	1.9600	1.9600	1.9500	1.9500	-26.692%	2	252	+68.205%
2026-03-06	2.6500	2.6700	2.6500	2.6600	+1.916%	6	254	+23.308%
2026-03-03	2.6100	2.6100	2.6100	2.6100	+0.385%	2	254	+25.670%
2026-02-26	2.6000	2.6000	2.6000	2.6000	+15.556%	1	252	+26.154%
2026-02-25	2.2500	2.2500	2.2500	2.2500	+19.681%	4	252	+45.778%
2026-02-24	2.0600	2.0600	1.8800	1.8800	-6.000%	9	252	+74.468%
2026-02-23	2.0000	2.0000	2.0000	2.0000	-11.111%	2	247	+64.000%
2026-02-20	2.1100	2.2500	2.1100	2.2500	-11.067%	4	247	+45.778%
2026-02-12	2.5300	2.5300	2.5300	2.5300	-12.759%	1	250	+29.644%
2026-02-09	2.9000	2.9000	2.9000	2.9000	+4.693%	1	250	+13.103%
2026-02-04	2.7700	2.7700	2.7700	2.7700	+14.463%	1	250	+18.412%
2026-02-03	2.4200	2.4200	2.4200	2.4200	-19.333%	3	250	+35.537%
2026-02-02	3.0000	3.0000	3.0000	3.0000	-11.765%	1	247	+9.333%
2026-01-30	3.4000	3.5000	3.3800	3.4000	-5.556%	6	246	-3.529%
2026-01-29	3.7200	3.7200	3.5500	3.6000	-43.750%	3	248	-8.889%
2026-01-26	6.4000	6.4000	6.4000	6.4000	+8.475%	1	248	-48.750%
2026-01-23	5.8000	5.9000	5.8000	5.9000	+59.459%	2	248	-44.407%
2026-01-21	3.7000	3.7000	3.7000	3.7000	-13.551%	1	247	-11.351%
2026-01-20	4.2800	4.2800	4.2800	4.2800	-10.273%	1	246	-23.364%
2026-01-16	5.1000	5.1000	4.7700	4.7700	-6.102%	21	239	-31.237%
2026-01-14	5.3200	5.3200	5.0800	5.0800	-4.151%	3	239	-35.433%
2026-01-13	5.3000	5.3000	5.3000	5.3000	-11.667%	1	236	-38.113%
2026-01-09	6.0000	6.0000	6.0000	6.0000	-16.898%	2	235	-45.333%
2025-12-30	7.2200	7.2200	7.2200	7.2200	-2.826%	5	233	-54.571%
2025-12-29	7.4300	7.4300	7.4300	7.4300	-17.444%	5	233	-55.855%
2025-12-10	9.0000	9.0000	9.0000	9.0000	-1.099%	196	228	-63.556%
2025-12-03	9.1000	9.1000	9.1000	9.1000	-11.220%	1	38	-63.956%
2025-12-02	10.2500	10.2500	10.2500	10.2500	+16.477%	5	38	-68.000%
2025-11-25	7.5000	8.8000	7.5000	8.8000	-1.124%	2	33	-62.727%
2025-11-21	8.9000	8.9000	8.9000	8.9000	-16.745%	2	33	-63.146%
2025-11-20	10.6900	10.6900	10.6900	10.6900	-4.126%	1	31	-69.317%
2025-11-19	10.7500	11.1500	10.7000	11.1500	-10.081%	18	31	-70.583%
2025-11-18	12.0500	12.4500	12.0500	12.4000	-18.421%	8	19	-73.548%
2025-11-12	15.2000	15.2000	15.2000	15.2000	+8.185%	1	11	-78.421%
2025-11-10	14.0500	14.0500	14.0500	14.0500	+4.461%	1	12	-76.655%
2025-11-07	13.0500	13.4500	13.0500	13.4500	-2.536%	2	11	-75.613%
2025-11-06	14.0000	14.0000	13.8000	13.8000	-7.196%	2	9	-76.232%
2025-11-05	15.0000	15.0000	14.8700	14.8700	-10.958%	2	8	-77.942%
2025-11-03	16.7000	16.7000	16.7000	16.7000	-2.907%	1	7	-80.359%
2025-10-31	17.2000	17.2000	17.2000	17.2000	-27.883%	1	7	-80.930%
2025-10-29	23.8500	23.8500	23.8500	23.8500	+41.375%	4	6	-86.247%
2025-10-24	16.6400	16.8700	16.6100	16.8700	+10.623%	8	2	-80.557%
2025-10-15	15.0900	15.2500	15.0900	15.2500	0.000%	2	1	-78.492%