Dark

MSFT20270115C720
MSFT Jan 15 2027 720.00 Call (MSFT270115C00720000)
option OPRA

EOD

Aug 3, 2026

2.11+62.308%(+0.81)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.5000	2.1100	1.4800	2.1100	+62.308%	17	272	0.000%
2026-07-31	1.2500	1.3000	1.2200	1.3000	+4.839%	9	267	+62.308%
2026-07-30	1.1200	1.5200	1.1200	1.2400	+72.222%	21	263	+70.161%
2026-07-29	0.7600	0.7800	0.7000	0.7200	-6.494%	17	263	+193.056%
2026-07-28	1.0000	1.0000	0.7700	0.7700	-9.412%	10	267	+174.026%
2026-07-27	1.0000	1.0000	0.8400	0.8500	0.000%	5	273	+148.235%
2026-07-24	0.8900	1.0200	0.8500	0.8500	+3.659%	19	271	+148.235%
2026-07-23	1.0600	1.0700	0.8200	0.8200	-28.696%	20	274	+157.317%
2026-07-22	1.1900	1.1900	0.9000	1.1500	-9.449%	30	276	+83.478%
2026-07-21	1.2300	1.2700	1.1000	1.2700	-7.971%	14	270	+66.142%
2026-07-20	1.2500	1.3900	1.1000	1.3800	-4.167%	23	273	+52.899%
2026-07-17	1.3900	1.4400	1.1200	1.4400	-7.097%	13	273	+46.528%
2026-07-16	1.5900	1.5900	1.5500	1.5500	+4.730%	3	273	+36.129%
2026-07-15	1.3000	1.4800	1.3000	1.4800	+16.535%	5	273	+42.568%
2026-07-14	1.2100	1.4500	1.2100	1.2700	-5.224%	9	273	+66.142%
2026-07-13	1.3900	1.5600	1.2700	1.3400	+2.290%	24	271	+57.463%
2026-07-10	1.2100	1.3900	1.2100	1.3100	+6.504%	5	274	+61.069%
2026-07-09	1.2300	1.2300	1.2300	1.2300	+2.500%	4	274	+71.545%
2026-07-08	1.1100	1.2000	1.1100	1.2000	-29.412%	16	272	+75.833%
2026-07-07	1.7000	1.7000	1.7000	1.7000	+13.333%	2	286	+24.118%
2026-07-06	1.5900	1.5900	1.5000	1.5000	-10.714%	7	287	+40.667%
2026-07-02	1.5500	1.6800	1.5500	1.6800	-6.667%	7	292	+25.595%
2026-07-01	1.8000	1.8000	1.8000	1.8000	+25.000%	1	292	+17.222%
2026-06-30	1.4100	1.4400	1.4100	1.4400	-5.263%	2	293	+46.528%
2026-06-29	1.7000	1.7000	1.5200	1.5200	+7.042%	6	293	+38.816%
2026-06-26	1.4200	1.4200	1.4200	1.4200	+24.561%	2	288	+48.592%
2026-06-25	1.1400	1.1400	1.1400	1.1400	-13.636%	1	287	+85.088%
2026-06-24	1.6600	1.6600	1.3200	1.3200	-12.000%	8	287	+59.848%
2026-06-23	1.5000	1.5000	1.5000	1.5000	0.000%	5	284	+40.667%
2026-06-22	1.5000	1.5000	1.5000	1.5000	-10.180%	1	284	+40.667%
2026-06-18	1.7400	1.8000	1.6700	1.6700	-7.222%	8	280	+26.347%
2026-06-17	1.8000	1.8000	1.8000	1.8000	-5.263%	1	280	+17.222%
2026-06-16	2.0100	2.0100	1.9000	1.9000	-5.000%	16	280	+11.053%
2026-06-15	2.0000	2.0000	2.0000	2.0000	+8.108%	1	292	+5.500%
2026-06-11	1.7000	1.8500	1.7000	1.8500	-9.756%	3	292	+14.054%
2026-06-10	2.0500	2.0500	2.0500	2.0500	+7.895%	1	291	+2.927%
2026-06-09	2.2300	2.2300	1.9000	1.9000	-17.391%	4	290	+11.053%
2026-06-05	2.7500	2.7500	2.3000	2.3000	-23.333%	11	289	-8.261%
2026-06-04	3.0000	3.0000	3.0000	3.0000	-6.250%	1	288	-29.667%
2026-06-03	3.3500	3.3500	3.1300	3.2000	-12.329%	149	288	-34.063%
2026-06-02	3.8800	4.0000	3.6500	3.6500	-26.263%	4	343	-42.192%
2026-06-01	4.5000	4.9600	4.4000	4.9500	+74.296%	145	344	-57.374%
2026-05-29	2.8700	2.8700	2.8400	2.8400	+43.434%	2	278	-25.704%
2026-05-28	1.7100	1.9800	1.7100	1.9800	+17.160%	2	278	+6.566%
2026-05-22	1.6600	1.6900	1.5800	1.6900	+0.595%	3	278	+24.852%
2026-05-20	1.6800	1.6800	1.6800	1.6800	-12.500%	1	276	+25.595%
2026-05-19	1.9600	1.9600	1.9200	1.9200	+44.361%	3	273	+9.896%
2026-05-13	1.5000	1.5000	1.3300	1.3300	+11.765%	4	273	+58.647%
2026-05-12	1.1600	1.1900	1.1600	1.1900	-8.462%	2	276	+77.311%
2026-05-11	1.2900	1.3000	1.2900	1.3000	-7.801%	2	276	+62.308%
2026-05-08	1.3300	1.4100	1.3300	1.4100	-7.843%	5	274	+49.645%
2026-05-07	1.5400	1.5400	1.5300	1.5300	+17.692%	2	271	+37.908%
2026-05-06	1.3000	1.3000	1.3000	1.3000	+7.438%	1	271	+62.308%
2026-04-30	1.2800	1.2800	1.2100	1.2100	-43.721%	2	271	+74.380%
2026-04-29	2.1500	2.1500	2.1500	2.1500	-4.444%	1	271	-1.860%
2026-04-27	2.2500	2.2500	2.2500	2.2500	-2.597%	1	271	-6.222%
2026-04-17	2.3100	2.3100	2.3100	2.3100	+4.525%	10	272	-8.658%
2026-04-16	2.0600	2.2100	2.0600	2.2100	+5.238%	27	272	-4.525%
2026-04-15	2.1000	2.1000	2.1000	2.1000	+17.978%	10	262	+0.476%
2026-04-14	1.7800	1.7800	1.7800	1.7800	+182.540%	2	252	+18.539%
2026-04-09	0.6300	0.6300	0.6300	0.6300	-4.545%	15	252	+234.921%
2026-04-02	0.6600	0.6600	0.6600	0.6600	-4.348%	1	253	+219.697%
2026-03-31	0.6900	0.6900	0.6900	0.6900	+1.471%	2	253	+205.797%
2026-03-27	0.6800	0.6800	0.6800	0.6800	0.000%	2	251	+210.294%
2026-03-26	0.6900	0.6900	0.6800	0.6800	-31.313%	10	252	+210.294%
2026-03-20	0.9900	0.9900	0.9900	0.9900	-20.161%	1	261	+113.131%
2026-03-17	1.2400	1.2400	1.2400	1.2400	-5.344%	1	261	+70.161%
2026-03-13	1.3100	1.3100	1.3100	1.3100	-12.667%	1	260	+61.069%
2026-03-10	1.5000	1.5000	1.5000	1.5000	-7.975%	10	261	+40.667%
2026-03-09	1.6300	1.6300	1.6300	1.6300	-14.211%	1	261	+29.448%
2026-03-05	1.9000	1.9000	1.9000	1.9000	+2.703%	1	262	+11.053%
2026-02-27	1.8500	1.8500	1.8500	1.8500	+20.915%	2	262	+14.054%
2026-02-23	1.5300	1.5300	1.5300	1.5300	-14.525%	1	262	+37.908%
2026-02-13	1.7900	1.7900	1.7900	1.7900	-26.939%	2	259	+17.877%
2026-02-10	2.4500	2.4500	2.4500	2.4500	-1.606%	60	259	-13.878%
2026-01-29	2.5200	2.5200	2.4900	2.4900	-54.727%	4	259	-15.261%
2026-01-27	5.0000	5.5000	5.0000	5.5000	+99.275%	3	257	-61.636%
2026-01-21	2.7000	2.7600	2.7000	2.7600	-37.273%	2	254	-23.551%
2026-01-09	4.4000	4.4000	4.4000	4.4000	-1.345%	1	252	-52.045%
2026-01-08	4.4700	4.4700	4.4600	4.4600	-11.683%	40	251	-52.691%
2026-01-07	5.0500	5.0500	5.0500	5.0500	+24.691%	1	219	-58.218%
2026-01-06	4.0500	4.0500	4.0500	4.0500	-4.706%	2	218	-47.901%
2026-01-05	4.2000	4.2500	4.2000	4.2500	-1.163%	36	202	-50.353%
2026-01-02	4.3000	4.3000	4.3000	4.3000	-21.818%	1	202	-50.930%
2025-12-26	5.4500	5.5000	5.4500	5.5000	-2.482%	5	202	-61.636%
2025-12-23	5.6400	5.6400	5.6400	5.6400	+1.622%	2	203	-62.589%
2025-12-16	5.5500	5.5500	5.5500	5.5500	+0.909%	30	203	-61.982%
2025-12-15	5.5000	5.5000	5.5000	5.5000	-26.667%	1	183	-61.636%
2025-12-11	7.5000	7.5000	7.5000	7.5000	-6.832%	1	184	-71.867%
2025-12-08	8.0500	8.0500	8.0500	8.0500	+13.701%	1	184	-73.789%
2025-12-04	7.1500	7.1500	7.0800	7.0800	+7.110%	7	183	-70.198%
2025-11-25	5.5800	6.6100	5.5800	6.6100	-11.867%	6	180	-68.079%
2025-11-20	7.5000	7.5000	7.5000	7.5000	-20.635%	2	178	-71.867%
2025-11-18	9.3500	9.4500	9.3500	9.4500	-14.247%	79	178	-77.672%
2025-11-17	11.0200	11.0200	11.0200	11.0200	-1.607%	6	101	-80.853%
2025-11-14	10.9000	11.2000	10.9000	11.2000	+3.704%	11	101	-81.161%
2025-11-10	11.0500	11.0500	10.8000	10.8000	+6.931%	2	95	-80.463%
2025-11-07	9.9500	10.1000	9.9000	10.1000	-2.415%	6	94	-79.109%
2025-11-06	10.5900	10.6300	10.3500	10.3500	-9.211%	6	96	-79.614%
2025-11-05	11.4000	11.4000	11.4000	11.4000	-4.202%	2	94	-81.491%
2025-11-03	12.1000	12.1000	11.9000	11.9000	-15.901%	5	100	-82.269%
2025-10-30	14.1500	14.1500	14.1500	14.1500	-23.472%	2	100	-85.088%
2025-10-29	17.5000	18.5200	17.5000	18.4900	+46.746%	20	98	-88.588%
2025-10-22	12.6000	12.6000	12.6000	12.6000	+17.318%	1	109	-83.254%
2025-10-21	10.6000	10.7400	10.6000	10.7400	-1.918%	13	110	-80.354%
2025-10-13	10.9500	10.9500	10.9500	10.9500	-3.947%	10	110	-80.731%
2025-10-10	12.5000	12.5000	11.2900	11.4000	-6.710%	3	104	-81.491%
2025-10-09	11.9000	12.2200	11.9000	12.2200	-1.847%	3	105	-82.733%
2025-10-08	12.4400	12.4500	12.4400	12.4500	+16.138%	2	104	-83.052%
2025-10-03	10.7200	10.7200	10.7200	10.7200	+0.187%	2	103	-80.317%
2025-10-02	10.7000	10.7000	10.7000	10.7000	+3.282%	5	103	-80.280%
2025-09-30	10.2300	10.3600	10.2300	10.3600	+4.965%	2	103	-79.633%
2025-09-26	9.8700	9.8700	9.8700	9.8700	+5.000%	1	103	-78.622%
2025-09-25	9.4000	9.4000	9.4000	9.4000	-8.293%	1	102	-77.553%
2025-09-19	10.2500	10.2500	10.2500	10.2500	0.000%	4	103	-79.415%
2025-09-15	10.2500	10.2500	10.2500	10.2500	+5.128%	1	103	-79.415%
2025-09-12	9.7500	9.7500	9.7500	9.7500	+18.182%	2	102	-78.359%
2025-09-11	8.0500	8.2500	8.0500	8.2500	+1.476%	2	102	-74.424%
2025-09-10	8.0000	8.1300	8.0000	8.1300	+9.865%	2	102	-74.047%
2025-09-09	7.5500	7.7000	7.4000	7.4000	-6.329%	22	102	-71.486%
2025-09-05	8.0000	8.0000	7.9000	7.9000	-8.140%	2	104	-73.291%
2025-09-04	8.6000	8.6000	8.6000	8.6000	+1.655%	1	104	-75.465%
2025-09-02	8.5000	8.5000	8.4600	8.4600	-8.541%	8	104	-75.059%
2025-08-29	9.2500	9.2500	9.2500	9.2500	+1.425%	1	111	-77.189%
2025-08-28	9.0500	9.1200	9.0500	9.1200	+9.880%	8	111	-76.864%
2025-08-27	8.3000	8.3000	8.3000	8.3000	+1.220%	1	103	-74.578%
2025-08-26	8.2000	8.2000	8.2000	8.2000	-11.638%	1	104	-74.268%
2025-08-22	9.2800	9.2800	9.2800	9.2800	-0.215%	1	104	-77.263%
2025-08-21	9.3000	9.3000	9.3000	9.3000	-25.896%	1	103	-77.312%
2025-08-12	12.4000	12.5500	12.3500	12.5500	+5.462%	6	103	-83.187%
2025-08-11	12.7500	12.7500	11.9000	11.9000	-8.462%	2	100	-82.269%
2025-08-06	13.1200	13.1200	13.0000	13.0000	-10.959%	3	98	-83.769%
2025-08-05	14.6000	14.6000	14.6000	14.6000	+0.690%	1	97	-85.548%
2025-08-01	14.5000	14.5000	14.5000	14.5000	-1.495%	1	96	-85.448%
2025-07-31	15.2700	15.2700	14.7200	14.7200	+32.613%	2	96	-85.666%
2025-07-30	11.1000	11.1000	11.1000	11.1000	+2.304%	1	96	-80.991%
2025-07-28	11.3000	11.3000	10.6700	10.8500	-9.205%	4	96	-80.553%
2025-07-25	11.6500	11.9500	11.6500	11.9500	+15.459%	4	95	-82.343%
2025-07-21	10.3500	10.3500	10.3500	10.3500	+1.272%	1	93	-79.614%
2025-07-11	10.2200	10.2200	10.2200	10.2200	+3.232%	5	93	-79.354%
2025-07-10	9.3500	9.9500	9.3000	9.9000	+10.615%	146	89	-78.687%
2025-07-08	8.9500	8.9500	8.9500	8.9500	0.000%	21	13	-76.425%