Dark

MSFT20270115C705
MSFT Jan 15 2027 705.00 Call (MSFT270115C00705000)
option OPRA

EOD

Aug 3, 2026

2.48+62.092%(+0.95)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.5300	2.5300	2.4800	2.4800	+62.092%	4	104	0.000%
2026-07-31	1.4300	1.6100	1.4300	1.5300	-6.135%	6	107	+62.092%
2026-07-30	1.3200	1.7600	1.3200	1.6300	+63.000%	23	111	+52.147%
2026-07-29	0.9100	1.0000	0.9100	1.0000	-5.660%	3	113	+148.000%
2026-07-28	0.9700	1.1000	0.9700	1.0600	+10.417%	4	113	+133.962%
2026-07-24	0.9100	0.9700	0.8800	0.9600	-15.789%	6	112	+158.333%
2026-07-23	1.1500	1.1500	1.1400	1.1400	-9.524%	3	107	+117.544%
2026-07-22	1.3400	1.3400	1.1300	1.2600	-10.000%	5	108	+96.825%
2026-07-21	1.5200	1.5200	1.4000	1.4000	-15.152%	8	106	+77.143%
2026-07-20	1.4600	1.6500	1.4600	1.6500	+13.793%	6	109	+50.303%
2026-07-17	1.4200	1.6000	1.4200	1.4500	-17.614%	7	104	+71.034%
2026-07-16	1.7300	1.8100	1.7100	1.7600	+6.667%	10	109	+40.909%
2026-07-15	1.5500	1.6500	1.5500	1.6500	+20.438%	3	109	+50.303%
2026-07-14	1.3800	1.6200	1.3500	1.3700	-11.039%	10	108	+81.022%
2026-07-13	1.4600	1.6600	1.4500	1.5400	+14.925%	11	105	+61.039%
2026-07-10	1.3400	1.3400	1.3400	1.3400	+5.512%	1	105	+85.075%
2026-07-09	1.3000	1.3000	1.2700	1.2700	-9.286%	2	104	+95.276%
2026-07-08	1.4300	1.4600	1.4000	1.4000	-26.316%	9	102	+77.143%
2026-07-07	1.9000	1.9000	1.5500	1.9000	+10.465%	7	98	+30.526%
2026-07-06	1.7200	1.7200	1.7200	1.7200	-5.495%	2	92	+44.186%
2026-07-02	1.8200	1.8200	1.8200	1.8200	-9.901%	3	89	+36.264%
2026-07-01	1.7300	2.0200	1.7300	2.0200	+34.667%	20	89	+22.772%
2026-06-30	1.7500	1.7500	1.5000	1.5000	-1.316%	21	74	+65.333%
2026-06-29	1.6200	1.6200	1.5200	1.5200	-3.797%	2	84	+63.158%
2026-06-26	1.5700	1.7500	1.4700	1.5800	+26.400%	32	83	+56.962%
2026-06-25	1.4600	1.4600	1.2500	1.2500	-16.107%	5	91	+98.400%
2026-06-24	1.4900	1.4900	1.4900	1.4900	-7.453%	3	87	+66.443%
2026-06-23	1.5900	1.6100	1.5900	1.6100	-12.973%	2	84	+54.037%
2026-06-22	1.9800	1.9800	1.8500	1.8500	0.000%	2	85	+34.054%
2026-06-18	1.8500	1.8500	1.8500	1.8500	+2.210%	1	84	+34.054%
2026-06-17	1.8100	1.8100	1.8100	1.8100	-21.983%	1	84	+37.017%
2026-06-16	2.3200	2.3200	2.3200	2.3200	-2.110%	1	84	+6.897%
2026-06-15	2.3700	2.3700	2.3700	2.3700	-19.661%	1	84	+4.641%
2026-06-05	2.9300	2.9500	2.9000	2.9500	-26.250%	5	83	-15.932%
2026-06-03	4.0000	4.0000	4.0000	4.0000	-4.762%	1	86	-38.000%
2026-06-02	4.2000	4.2000	4.2000	4.2000	-22.509%	2	86	-40.952%
2026-06-01	5.2000	5.4300	5.2000	5.4200	+62.275%	20	83	-54.244%
2026-05-29	2.8500	3.4500	2.8500	3.3400	+80.541%	25	78	-25.749%
2026-05-26	1.8500	1.8500	1.8500	1.8500	-3.141%	3	86	+34.054%
2026-05-22	1.8800	1.9100	1.8800	1.9100	-5.911%	5	83	+29.843%
2026-05-20	2.0300	2.0300	2.0300	2.0300	+5.181%	1	81	+22.167%
2026-05-18	1.9300	1.9300	1.9300	1.9300	-4.455%	1	80	+28.497%
2026-05-15	1.9900	2.0300	1.9700	2.0200	+20.958%	40	80	+22.772%
2026-05-14	1.6700	1.6700	1.6700	1.6700	+8.442%	1	79	+48.503%
2026-05-08	1.5400	1.5400	1.5400	1.5400	+25.203%	1	79	+61.039%
2026-05-05	1.2300	1.2300	1.2300	1.2300	-25.455%	1	79	+101.626%
2026-05-01	1.6700	1.6900	1.6400	1.6500	-28.261%	40	82	+50.303%
2026-04-24	2.3000	2.3000	2.3000	2.3000	-6.122%	1	82	+7.826%
2026-04-16	2.4500	2.4500	2.4500	2.4500	+9.375%	1	81	+1.224%
2026-04-15	2.2400	2.2400	2.2400	2.2400	+11.443%	1	81	+10.714%
2026-04-14	2.0100	2.0100	2.0100	2.0100	+59.524%	8	81	+23.383%
2026-04-13	1.2600	1.2600	1.2600	1.2600	+34.043%	8	81	+96.825%
2026-04-10	0.9400	0.9400	0.9400	0.9400	+44.615%	3	81	+163.830%
2026-04-02	0.6500	0.6500	0.6500	0.6500	-26.966%	1	81	+281.538%
2026-04-01	0.8700	0.8900	0.8700	0.8900	+12.658%	8	81	+178.652%
2026-03-25	0.7900	0.7900	0.7900	0.7900	-62.201%	1	77	+213.924%
2026-03-06	2.2700	2.2900	2.0900	2.0900	-0.948%	7	78	+18.660%
2026-03-04	2.1100	2.1100	2.1100	2.1100	+1.932%	26	71	+17.536%
2026-02-25	2.0700	2.0700	2.0700	2.0700	+21.765%	6	57	+19.807%
2026-02-23	1.7000	1.7000	1.7000	1.7000	-14.573%	2	57	+45.882%
2026-02-18	1.9900	1.9900	1.9900	1.9900	-6.573%	2	58	+24.623%
2026-02-06	2.1300	2.1300	2.1300	2.1300	-15.810%	2	57	+16.432%
2026-02-02	2.5300	2.5300	2.5300	2.5300	-11.538%	2	57	-1.976%
2026-01-30	2.8600	2.8600	2.8600	2.8600	-6.230%	1	57	-13.287%
2026-01-29	3.0500	3.0500	3.0500	3.0500	-49.587%	2	56	-18.689%
2026-01-27	6.0500	6.0500	6.0500	6.0500	+10.200%	2	54	-59.008%
2026-01-26	5.4900	5.4900	5.4900	5.4900	+71.563%	2	56	-54.827%
2026-01-21	3.2600	3.2600	3.2000	3.2000	-12.329%	2	54	-22.500%
2026-01-20	3.6500	3.6500	3.6500	3.6500	-14.319%	1	53	-32.055%
2026-01-15	4.2500	4.2600	4.2500	4.2600	-16.471%	18	53	-41.784%
2026-01-09	5.1000	5.1000	5.1000	5.1000	-2.299%	1	46	-51.373%
2026-01-08	5.2200	5.2200	5.2200	5.2200	-33.503%	3	45	-52.490%
2025-12-10	7.8500	7.8500	7.8500	7.8500	-12.291%	1	45	-68.408%
2025-11-26	8.9500	8.9500	8.9500	8.9500	+20.946%	20	25	-72.291%
2025-11-21	7.8000	7.8000	7.4000	7.4000	-26.000%	6	25	-66.486%
2025-11-20	10.0000	10.0000	10.0000	10.0000	+7.527%	3	19	-75.200%
2025-11-19	9.3000	9.3000	9.3000	9.3000	-13.889%	1	19	-73.333%
2025-11-18	10.5500	10.8500	10.5500	10.8000	-8.085%	7	19	-77.037%
2025-11-07	11.3000	11.9000	11.3000	11.7500	-1.261%	5	12	-78.894%
2025-11-06	12.0000	12.0000	11.9000	11.9000	-9.506%	5	9	-79.160%
2025-11-05	13.1500	13.1500	13.1500	13.1500	-28.919%	4	8	-81.141%
2025-10-30	18.5000	18.5000	18.5000	18.5000	-7.500%	1	4	-86.595%
2025-10-29	20.0000	20.0000	20.0000	20.0000	+0.806%	1	3	-87.600%
2025-10-28	19.8400	19.8400	19.8400	19.8400	+35.427%	1	2	-87.500%
2025-10-24	14.4100	14.6500	14.4100	14.6500	+11.069%	2	1	-83.072%
2025-10-15	13.0000	13.1900	13.0000	13.1900	0.000%	2	1	-81.198%