Dark

MSFT20270115C725
MSFT Jan 15 2027 725.00 Call (MSFT270115C00725000)
option OPRA

EOD

Aug 3, 2026

2.10+75.000%(+0.90)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.9400	2.1000	1.8000	2.1000	+75.000%	57	166	0.000%
2026-07-31	1.2800	1.2800	1.1300	1.2000	-4.000%	10	173	+75.000%
2026-07-30	1.2400	1.4300	1.1000	1.2500	+64.474%	94	168	+68.000%
2026-07-29	0.7500	0.8300	0.7500	0.7600	+18.750%	13	142	+176.316%
2026-07-28	0.8900	0.9600	0.6400	0.6400	-28.090%	5	140	+228.125%
2026-07-24	0.9600	0.9600	0.8900	0.8900	+3.488%	3	141	+135.955%
2026-07-23	1.1000	1.1000	0.8600	0.8600	-18.868%	12	140	+144.186%
2026-07-22	1.1100	1.1400	0.8700	1.0600	-11.667%	22	141	+98.113%
2026-07-21	1.0700	1.2000	1.0700	1.2000	-7.692%	3	142	+75.000%
2026-07-20	1.2200	1.3000	1.1500	1.3000	+3.175%	8	141	+61.538%
2026-07-17	1.3600	1.3900	1.0600	1.2600	-18.710%	14	143	+66.667%
2026-07-16	1.5500	1.5500	1.5500	1.5500	+15.672%	1	137	+35.484%
2026-07-15	1.4200	1.4200	1.2600	1.3400	+13.559%	12	137	+56.716%
2026-07-14	1.1400	1.3900	1.1000	1.1800	-17.483%	13	136	+77.966%
2026-07-13	1.3100	1.5400	1.2700	1.4300	+12.598%	15	137	+46.853%
2026-07-10	1.2500	1.3300	1.2100	1.2700	+13.393%	12	135	+65.354%
2026-07-09	1.1900	1.1900	1.1200	1.1200	-11.811%	2	135	+87.500%
2026-07-08	1.2700	1.2700	1.2700	1.2700	-23.494%	2	135	+65.354%
2026-07-02	1.6800	1.6800	1.6600	1.6600	+27.692%	3	132	+26.506%
2026-06-24	1.3000	1.3000	1.3000	1.3000	-24.419%	3	132	+61.538%
2026-06-18	1.7200	1.7200	1.7200	1.7200	-4.444%	3	132	+22.093%
2026-06-16	1.8000	1.8000	1.8000	1.8000	-10.000%	3	132	+16.667%
2026-06-15	2.0000	2.0000	2.0000	2.0000	+14.286%	50	132	+5.000%
2026-06-12	1.7500	1.7500	1.7500	1.7500	-7.895%	20	170	+20.000%
2026-06-10	1.9000	1.9000	1.9000	1.9000	+3.261%	1	190	+10.526%
2026-06-09	1.8700	1.8700	1.8400	1.8400	-14.419%	2	190	+14.130%
2026-06-08	2.0600	2.1500	2.0600	2.1500	-14.343%	3	190	-2.326%
2026-06-05	2.5100	2.5100	2.5100	2.5100	-32.888%	4	192	-16.335%
2026-06-02	3.9000	3.9000	3.6000	3.7400	-16.889%	35	191	-43.850%
2026-06-01	3.8000	4.5000	3.7500	4.5000	+59.011%	163	217	-53.333%
2026-05-29	2.4500	2.8500	2.4500	2.8300	+41.500%	42	263	-25.795%
2026-05-28	2.0000	2.0000	2.0000	2.0000	+25.000%	1	261	+5.000%
2026-05-27	1.6000	1.6000	1.6000	1.6000	-1.840%	1	261	+31.250%
2026-05-22	1.6300	1.6300	1.6300	1.6300	-6.857%	1	260	+28.834%
2026-05-18	1.8800	1.8800	1.7500	1.7500	+34.615%	15	260	+20.000%
2026-05-14	1.3000	1.3000	1.3000	1.3000	+0.775%	1	260	+61.538%
2026-05-11	1.2900	1.2900	1.2900	1.2900	+9.322%	1	261	+62.791%
2026-05-06	1.0000	1.1800	1.0000	1.1800	+4.425%	2	261	+77.966%
2026-05-04	1.4000	1.4000	1.1300	1.1300	-19.286%	55	260	+85.841%
2026-05-01	1.4000	1.4000	1.4000	1.4000	+9.375%	1	224	+50.000%
2026-04-30	1.2100	1.3500	1.2100	1.2800	-45.299%	125	224	+64.063%
2026-04-28	2.1300	2.3700	2.1300	2.3400	+15.842%	41	99	-10.256%
2026-04-27	1.9600	2.0200	1.9600	2.0200	+4.663%	2	98	+3.960%
2026-04-24	1.8500	1.9300	1.8500	1.9300	+4.891%	2	98	+8.808%
2026-04-23	1.7600	1.8400	1.7600	1.8400	-7.071%	11	98	+14.130%
2026-04-21	1.9800	1.9800	1.9800	1.9800	-4.808%	1	96	+6.061%
2026-04-16	2.0800	2.0800	2.0800	2.0800	+5.051%	3	96	+0.962%
2026-04-15	1.9800	1.9800	1.9800	1.9800	+63.636%	20	96	+6.061%
2026-04-13	1.2100	1.2100	1.2100	1.2100	+95.161%	10	96	+73.554%
2026-04-06	0.6200	0.6200	0.6200	0.6200	-3.125%	1	95	+238.710%
2026-03-26	0.6400	0.6400	0.6400	0.6400	-9.859%	1	94	+228.125%
2026-03-24	0.7100	0.7100	0.7100	0.7100	-41.803%	1	94	+195.775%
2026-03-13	1.2200	1.2200	1.2200	1.2200	-15.278%	1	95	+72.131%
2026-03-10	1.4400	1.4400	1.4400	1.4400	-26.154%	1	96	+45.833%
2026-02-26	1.9500	1.9500	1.9500	1.9500	+34.483%	2	96	+7.692%
2026-02-23	1.4500	1.4500	1.4500	1.4500	-33.180%	2	94	+44.828%
2026-02-09	2.1700	2.1700	2.1700	2.1700	+13.613%	1	96	-3.226%
2026-02-06	1.7800	1.9100	1.7800	1.9100	+21.656%	3	97	+9.948%
2026-02-05	1.5700	1.5700	1.5700	1.5700	-17.801%	10	94	+33.758%
2026-02-04	1.9100	1.9100	1.9100	1.9100	+9.770%	5	85	+9.948%
2026-02-03	1.9500	1.9500	1.7400	1.7400	-17.143%	18	85	+20.690%
2026-02-02	2.1000	2.1000	2.1000	2.1000	-14.286%	4	75	0.000%
2026-01-30	2.4500	2.4500	2.4500	2.4500	-54.034%	10	75	-14.286%
2026-01-28	5.3300	5.3300	5.3300	5.3300	+77.667%	2	75	-60.600%
2026-01-22	3.0000	3.0000	3.0000	3.0000	+14.943%	1	75	-30.000%
2026-01-21	2.5500	2.6100	2.5500	2.6100	-10.000%	12	74	-19.540%
2026-01-20	2.9000	2.9000	2.9000	2.9000	-13.433%	4	62	-27.586%
2026-01-14	3.4500	3.4500	3.3500	3.3500	-19.277%	7	58	-37.313%
2026-01-09	4.1500	4.1500	4.1500	4.1500	+5.063%	1	58	-49.398%
2026-01-05	3.9500	3.9500	3.9500	3.9500	-15.957%	5	58	-46.835%
2025-12-31	4.8000	4.8000	4.7000	4.7000	-5.051%	3	58	-55.319%
2025-12-30	4.9500	4.9500	4.9500	4.9500	-9.174%	1	58	-57.576%
2025-12-24	5.4500	5.4500	5.4500	5.4500	-1.268%	1	58	-61.468%
2025-12-19	5.8000	5.8000	5.5200	5.5200	+4.545%	5	58	-61.957%
2025-12-17	5.2800	5.2800	5.2800	5.2800	-21.778%	2	60	-60.227%
2025-12-04	6.7500	6.7500	6.7500	6.7500	+10.656%	2	58	-68.889%
2025-11-21	6.4000	6.4000	6.1000	6.1000	-32.222%	26	56	-65.574%
2025-11-18	8.9500	9.0000	8.9500	9.0000	-11.765%	3	42	-76.667%
2025-11-13	11.0000	11.0000	10.2000	10.2000	-0.488%	11	39	-79.412%
2025-11-10	10.5500	10.5500	10.2500	10.2500	+6.218%	3	49	-79.512%
2025-11-07	9.7000	9.9000	9.6500	9.6500	-2.030%	5	49	-78.238%
2025-11-06	10.1400	10.2000	9.8500	9.8500	-10.698%	8	47	-78.680%
2025-11-05	11.0300	11.0300	11.0300	11.0300	-13.150%	4	49	-80.961%
2025-10-31	13.0000	13.0000	12.2500	12.7000	-2.308%	5	47	-83.465%
2025-10-30	13.7000	13.7000	13.0000	13.0000	-23.394%	32	47	-83.846%
2025-10-29	16.9400	16.9700	16.9400	16.9700	+4.753%	4	31	-87.625%
2025-10-28	17.1400	17.2100	16.2000	16.2000	+32.787%	15	28	-87.037%
2025-10-24	12.0000	12.2000	11.9900	12.2000	+16.746%	4	13	-82.787%
2025-10-21	10.3100	10.4500	10.1500	10.4500	-0.948%	5	13	-79.904%
2025-10-14	10.5500	10.5500	10.5500	10.5500	0.000%	11	11	-80.095%