Dark

MSFT20270115C695
MSFT Jan 15 2027 695.00 Call (MSFT270115C00695000)
option OPRA

EOD

Aug 3, 2026

3.15+77.966%(+1.38)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.4000	3.1500	2.4000	3.1500	+77.966%	25	401	0.000%
2026-07-31	1.7700	1.7700	1.7700	1.7700	-4.324%	1	423	+77.966%
2026-07-30	1.7000	1.8500	1.7000	1.8500	+98.925%	82	424	+70.270%
2026-07-29	0.9000	1.0200	0.9000	0.9300	-12.264%	5	418	+238.710%
2026-07-24	1.2000	1.2000	0.9900	1.0600	+1.923%	102	417	+197.170%
2026-07-23	1.0400	1.0400	1.0400	1.0400	-19.380%	3	381	+202.885%
2026-07-22	1.6100	1.6100	1.2900	1.2900	-16.234%	14	384	+144.186%
2026-07-21	1.5700	1.6000	1.4800	1.5400	-3.145%	13	385	+104.545%
2026-07-20	1.5900	1.5900	1.5900	1.5900	-7.018%	2	388	+98.113%
2026-07-17	1.5700	1.7100	1.5600	1.7100	-11.399%	8	387	+84.211%
2026-07-16	1.8900	1.9600	1.8900	1.9300	+5.464%	6	387	+63.212%
2026-07-15	1.6400	1.8300	1.6400	1.8300	+27.083%	4	388	+72.131%
2026-07-14	1.5000	1.5600	1.4400	1.4400	-16.279%	12	388	+118.750%
2026-07-13	1.7100	1.8800	1.6900	1.7200	+5.521%	35	389	+83.140%
2026-07-10	1.7400	1.7400	1.6300	1.6300	+13.986%	2	375	+93.252%
2026-07-09	1.5000	1.5000	1.3300	1.4300	-16.860%	8	375	+120.280%
2026-06-30	1.7200	1.7200	1.7200	1.7200	+6.832%	1	370	+83.140%
2026-06-29	1.6100	1.6100	1.6100	1.6100	-6.936%	1	370	+95.652%
2026-06-26	1.7500	1.7500	1.7300	1.7300	+29.104%	11	370	+82.081%
2026-06-25	1.3100	1.3400	1.3100	1.3400	-24.294%	3	363	+135.075%
2026-06-23	1.8200	1.8200	1.7700	1.7700	+8.589%	2	362	+77.966%
2026-06-22	1.6800	1.6800	1.6300	1.6300	-18.905%	4	360	+93.252%
2026-06-18	1.9700	2.0100	1.9700	2.0100	+3.077%	6	282	+56.716%
2026-06-17	1.9600	2.0500	1.9500	1.9500	-12.556%	74	282	+61.538%
2026-06-16	2.2100	2.2500	2.2100	2.2300	-11.508%	75	282	+41.256%
2026-06-15	2.4700	2.5200	2.4700	2.5200	-5.618%	12	212	+25.000%
2026-06-08	2.6500	2.6700	2.6500	2.6700	-41.830%	3	208	+17.978%
2026-06-02	4.5900	4.5900	4.5900	4.5900	-22.727%	1	208	-31.373%
2026-06-01	5.7700	5.9400	5.7700	5.9400	+65.922%	5	208	-46.970%
2026-05-29	3.5300	3.5800	3.5300	3.5800	+38.760%	2	210	-12.011%
2026-05-28	2.0300	2.6100	2.0300	2.5800	+25.854%	41	210	+22.093%
2026-05-26	2.1300	2.1300	2.0500	2.0500	-6.818%	40	210	+53.659%
2026-05-22	2.1800	2.2000	2.1800	2.2000	+5.769%	3	209	+43.182%
2026-05-20	2.1100	2.1100	2.0600	2.0800	+0.483%	40	209	+51.442%
2026-05-19	2.1900	2.2000	2.0600	2.0700	-1.896%	80	210	+52.174%
2026-05-18	2.1100	2.1100	2.1100	2.1100	+44.521%	1	210	+49.289%
2026-05-12	1.4300	1.4600	1.4300	1.4600	-8.750%	4	210	+115.753%
2026-05-11	1.4400	1.6000	1.4400	1.6000	+13.475%	2	210	+96.875%
2026-05-06	1.4100	1.4100	1.4000	1.4100	-1.399%	3	207	+123.404%
2026-05-05	1.4300	1.4300	1.4300	1.4300	-20.994%	6	207	+120.280%
2026-05-01	1.8100	1.8100	1.8100	1.8100	+24.828%	16	203	+74.033%
2026-04-30	1.4500	1.4500	1.4500	1.4500	-46.097%	1	203	+117.241%
2026-04-24	2.6900	2.6900	2.6900	2.6900	+16.957%	1	203	+17.100%
2026-04-23	2.3100	2.3100	2.3000	2.3000	-19.298%	15	203	+36.957%
2026-04-17	2.8300	2.9300	2.8300	2.8500	+39.024%	19	217	+10.526%
2026-04-15	2.0500	2.0500	2.0500	2.0500	-5.530%	1	201	+53.659%
2026-04-14	2.2000	2.2000	2.1600	2.1700	+110.680%	67	201	+45.161%
2026-04-10	1.0300	1.0300	1.0300	1.0300	+21.176%	2	140	+205.825%
2026-04-08	0.8500	0.8500	0.8500	0.8500	+4.938%	1	140	+270.588%
2026-04-02	0.8100	0.8100	0.8100	0.8100	-10.000%	1	140	+288.889%
2026-03-31	0.9000	0.9000	0.9000	0.9000	+2.273%	21	140	+250.000%
2026-03-26	0.8800	0.8800	0.8800	0.8800	+1.149%	6	161	+257.955%
2026-03-25	0.8700	0.8700	0.8700	0.8700	-6.452%	1	161	+262.069%
2026-03-24	0.9300	0.9300	0.9300	0.9300	-16.964%	7	161	+238.710%
2026-03-23	1.1200	1.1200	1.1200	1.1200	-25.828%	1	161	+181.250%
2026-03-18	1.5100	1.5100	1.5100	1.5100	+0.667%	1	161	+108.609%
2026-03-17	1.5000	1.5000	1.5000	1.5000	-23.858%	2	161	+110.000%
2026-03-10	1.9700	1.9700	1.9700	1.9700	+3.141%	1	161	+59.898%
2026-03-09	2.0700	2.0700	1.9100	1.9100	-20.747%	3	161	+64.921%
2026-03-06	2.5400	2.5400	2.3900	2.4100	+0.417%	105	161	+30.705%
2026-03-05	2.4000	2.4000	2.4000	2.4000	-3.226%	1	58	+31.250%
2026-03-04	2.4700	2.4800	2.4700	2.4800	+6.897%	14	58	+27.016%
2026-03-02	2.3200	2.3200	2.3200	2.3200	-7.200%	1	48	+35.776%
2026-02-26	2.5000	2.5000	2.5000	2.5000	+14.155%	1	48	+26.000%
2026-02-25	2.1900	2.1900	2.1900	2.1900	-12.048%	1	48	+43.836%
2026-02-04	2.6000	2.6000	2.4900	2.4900	+3.320%	3	48	+26.506%
2026-02-03	2.4100	2.4100	2.4100	2.4100	-28.060%	21	49	+30.705%
2026-01-30	3.3500	3.3500	3.3500	3.3500	-14.103%	2	31	-5.970%
2026-01-29	3.9000	3.9000	3.9000	3.9000	-44.523%	1	30	-19.231%
2026-01-28	7.0300	7.0300	7.0300	7.0300	+5.556%	2	30	-55.192%
2026-01-27	6.6600	6.6600	6.6600	6.6600	+58.950%	2	30	-52.703%
2026-01-22	4.1900	4.1900	4.1900	4.1900	+18.028%	1	28	-24.821%
2026-01-21	3.5500	3.5500	3.5500	3.5500	-14.868%	1	27	-11.268%
2026-01-20	4.1700	4.1700	4.1700	4.1700	-19.342%	1	26	-24.460%
2026-01-13	5.1700	5.1700	5.1700	5.1700	-44.108%	2	26	-39.072%
2025-12-11	9.2500	9.2500	9.2500	9.2500	+6.322%	1	24	-65.946%
2025-12-10	8.7000	8.7000	8.7000	8.7000	-13.861%	1	24	-63.793%
2025-12-02	10.1000	10.1000	10.1000	10.1000	+20.958%	1	23	-68.812%
2025-11-25	8.3500	8.3500	8.3500	8.3500	-0.595%	2	22	-62.275%
2025-11-21	8.6000	8.6000	8.1500	8.4000	-20.379%	7	20	-62.500%
2025-11-19	10.5500	10.5500	10.5500	10.5500	-10.593%	1	13	-70.142%
2025-11-18	11.6500	11.9000	11.5500	11.8000	-12.593%	6	12	-73.305%
2025-11-10	13.5000	13.5000	13.5000	13.5000	+4.247%	1	6	-76.667%
2025-11-07	12.4000	12.9500	12.4000	12.9500	-1.145%	3	5	-75.676%
2025-11-06	13.1000	13.1000	13.1000	13.1000	-9.966%	1	3	-75.954%
2025-11-05	14.7800	14.7800	14.5500	14.5500	-35.305%	2	2	-78.351%
2025-10-28	22.4900	22.4900	22.4900	22.4900	+39.603%	1	2	-85.994%
2025-10-24	15.9000	16.1100	15.9000	16.1100	+23.448%	2	2	-80.447%
2025-10-17	13.0500	13.0500	13.0500	13.0500	-10.494%	1	2	-75.862%
2025-10-15	14.3900	14.5800	14.3900	14.5800	0.000%	2	1	-78.395%