Dark

MSFT20270115C730
MSFT Jan 15 2027 730.00 Call (MSFT270115C00730000)
option OPRA

EOD

Aug 3, 2026

1.91+73.636%(+0.81)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.3500	1.9700	1.3500	1.9100	+73.636%	22	149	0.000%
2026-07-31	1.3100	1.3100	1.0200	1.1000	-7.563%	31	152	+73.636%
2026-07-30	0.8500	1.2400	0.8500	1.1900	+70.000%	27	143	+60.504%
2026-07-29	0.7000	0.7000	0.6900	0.7000	-11.392%	15	143	+172.857%
2026-07-28	0.9700	0.9700	0.7900	0.7900	+1.282%	17	146	+141.772%
2026-07-27	1.0100	1.0100	0.7800	0.7800	0.000%	2	152	+144.872%
2026-07-24	0.9500	0.9700	0.7000	0.7800	-20.408%	15	152	+144.872%
2026-07-23	0.9800	0.9800	0.9800	0.9800	+1.031%	1	152	+94.898%
2026-07-22	1.1100	1.1100	0.8600	0.9700	-11.009%	27	151	+96.907%
2026-07-21	1.1300	1.2200	0.9900	1.0900	-7.627%	20	149	+75.229%
2026-07-20	1.3000	1.3000	1.1200	1.1800	-10.606%	16	160	+61.864%
2026-07-17	1.2200	1.3800	1.1500	1.3200	-10.811%	28	163	+44.697%
2026-07-16	1.2900	1.5400	1.2900	1.4800	+14.729%	9	157	+29.054%
2026-07-15	1.3400	1.3400	1.2900	1.2900	+5.738%	10	154	+48.062%
2026-07-14	0.9700	1.2500	0.9700	1.2200	-3.937%	9	163	+56.557%
2026-07-13	1.2600	1.4900	1.1800	1.2700	+8.547%	15	161	+50.394%
2026-07-10	1.2500	1.3300	1.0900	1.1700	+10.377%	16	155	+63.248%
2026-07-09	1.0000	1.0600	0.9300	1.0600	+3.922%	14	156	+80.189%
2026-07-08	1.0200	1.0200	1.0200	1.0200	-37.423%	3	165	+87.255%
2026-07-07	1.6300	1.6300	1.6300	1.6300	+8.667%	1	162	+17.178%
2026-07-06	1.5000	1.5000	1.5000	1.5000	-7.975%	1	163	+27.333%
2026-07-01	1.6300	1.6300	1.6300	1.6300	+30.400%	1	164	+17.178%
2026-06-30	1.2500	1.2500	1.2500	1.2500	-6.015%	1	163	+52.800%
2026-06-26	1.3900	1.3900	1.3300	1.3300	+27.885%	35	162	+43.609%
2026-06-25	1.0000	1.0400	1.0000	1.0400	-17.460%	30	168	+83.654%
2026-06-24	1.2600	1.2600	1.2600	1.2600	-8.029%	1	139	+51.587%
2026-06-23	1.3800	1.3900	1.3700	1.3700	+5.385%	6	138	+39.416%
2026-06-22	1.7500	1.7500	1.3000	1.3000	-22.156%	3	135	+46.923%
2026-06-18	1.5200	1.6700	1.5200	1.6700	+1.212%	4	133	+14.371%
2026-06-17	1.5600	1.6500	1.5600	1.6500	-8.333%	2	133	+15.758%
2026-06-16	1.7900	1.8000	1.7900	1.8000	-2.174%	8	133	+6.111%
2026-06-15	1.8400	1.8400	1.8400	1.8400	+2.222%	1	133	+3.804%
2026-06-10	1.8100	1.8100	1.8000	1.8000	-1.099%	5	132	+6.111%
2026-06-09	1.7800	1.8200	1.7800	1.8200	-24.167%	17	132	+4.945%
2026-06-05	2.4200	2.4200	2.4000	2.4000	-9.774%	4	131	-20.417%
2026-06-04	2.7600	2.7600	2.6600	2.6600	-36.967%	30	132	-28.195%
2026-06-01	4.1700	4.2600	4.1500	4.2200	+51.799%	52	126	-54.739%
2026-05-29	2.7500	2.8000	2.7400	2.7800	+42.564%	38	125	-31.295%
2026-05-28	1.9500	1.9500	1.9500	1.9500	+19.632%	1	122	-2.051%
2026-05-22	1.5900	1.6300	1.5900	1.6300	-6.322%	2	122	+17.178%
2026-05-19	1.8400	1.8400	1.7400	1.7400	+10.828%	5	121	+9.770%
2026-05-15	1.5900	1.6000	1.5400	1.5700	+22.656%	40	119	+21.656%
2026-05-14	1.2800	1.2800	1.2800	1.2800	+8.475%	2	119	+49.219%
2026-05-11	1.1000	1.1800	1.1000	1.1800	+6.306%	2	121	+61.864%
2026-05-06	0.9800	1.1500	0.9800	1.1100	-23.448%	6	121	+72.072%
2026-05-04	1.4500	1.4500	1.4500	1.4500	+5.839%	1	120	+31.724%
2026-05-01	1.3700	1.3700	1.3700	1.3700	-29.744%	1	120	+39.416%
2026-04-29	2.0800	2.0800	1.9400	1.9500	-11.765%	89	120	-2.051%
2026-04-28	2.1200	2.2100	2.1200	2.2100	+6.763%	3	101	-13.575%
2026-04-27	2.0500	2.0700	2.0500	2.0700	+11.290%	3	101	-7.729%
2026-04-23	1.8600	1.8600	1.8600	1.8600	-7.000%	2	100	+2.688%
2026-04-22	2.0000	2.0000	2.0000	2.0000	+11.111%	16	99	-4.500%
2026-04-21	1.8000	1.8000	1.8000	1.8000	+9.091%	2	99	+6.111%
2026-04-20	1.6500	1.6500	1.6500	1.6500	-6.780%	3	99	+15.758%
2026-04-15	1.7600	1.7700	1.7600	1.7700	+5.357%	4	96	+7.910%
2026-04-14	1.6400	1.6800	1.6400	1.6800	+75.000%	10	95	+13.690%
2026-04-13	0.9600	0.9600	0.9600	0.9600	+50.000%	10	100	+98.958%
2026-04-06	0.6400	0.6400	0.6400	0.6400	-30.435%	1	90	+198.438%
2026-03-19	0.9200	0.9200	0.9200	0.9200	-22.034%	1	91	+107.609%
2026-03-16	1.1400	1.1800	1.1400	1.1800	+1.724%	2	90	+61.864%
2026-03-13	1.1600	1.1600	1.1600	1.1600	-11.450%	2	91	+64.655%
2026-03-10	1.3000	1.3100	1.3000	1.3100	-4.380%	5	93	+45.802%
2026-02-24	1.3700	1.3700	1.3700	1.3700	-23.034%	8	89	+39.416%
2026-02-12	1.7800	1.7800	1.7800	1.7800	-4.813%	1	89	+7.303%
2026-02-11	1.8700	1.8700	1.8700	1.8700	-11.792%	8	89	+2.139%
2026-02-10	2.5000	2.5000	2.1200	2.1200	+3.415%	4	89	-9.906%
2026-02-09	2.1300	2.1300	2.0500	2.0500	+2.500%	2	89	-6.829%
2026-02-04	2.0000	2.0000	2.0000	2.0000	+16.279%	1	89	-4.500%
2026-02-03	1.7500	1.7500	1.7200	1.7200	-14.428%	4	89	+11.047%
2026-02-02	1.9900	2.0100	1.9900	2.0100	-18.623%	4	92	-4.975%
2026-01-30	2.4700	2.4700	2.4700	2.4700	+8.333%	1	92	-22.672%
2026-01-29	2.2200	2.2800	2.2200	2.2800	-56.571%	5	91	-16.228%
2026-01-28	4.8000	5.2500	4.7900	5.2500	+43.443%	92	87	-63.619%
2026-01-23	3.6600	3.6600	3.6600	3.6600	+24.068%	2	42	-47.814%
2026-01-22	2.9500	2.9500	2.9500	2.9500	+20.408%	2	42	-35.254%
2026-01-21	2.4400	2.4500	2.4400	2.4500	-12.500%	2	42	-22.041%
2026-01-20	2.8000	2.8000	2.8000	2.8000	-24.324%	4	41	-31.786%
2026-01-05	3.7000	3.7000	3.7000	3.7000	-26.441%	1	41	-48.378%
2025-12-26	5.0300	5.0300	5.0300	5.0300	-0.198%	3	41	-62.028%
2025-12-15	5.0400	5.0400	5.0400	5.0400	-21.250%	5	41	-62.103%
2025-12-04	6.4000	6.4000	6.4000	6.4000	+13.274%	5	41	-70.156%
2025-11-24	5.6500	5.6500	5.6500	5.6500	-5.042%	14	36	-66.195%
2025-11-21	6.1000	6.1000	5.8000	5.9500	-15.000%	15	36	-67.899%
2025-11-20	7.6000	7.6000	7.0000	7.0000	-18.605%	4	29	-72.714%
2025-11-18	8.5500	8.6000	8.5500	8.6000	-14.000%	2	27	-77.791%
2025-11-17	10.0000	10.0000	10.0000	10.0000	0.000%	15	25	-80.900%
2025-11-14	9.6900	10.2000	9.6900	10.0000	+2.564%	4	38	-80.900%
2025-11-13	10.4900	10.4900	9.7500	9.7500	+0.515%	2	37	-80.410%
2025-11-12	9.8000	9.8000	9.7000	9.7000	-3.290%	2	38	-80.309%
2025-11-11	10.1000	10.1000	10.0000	10.0300	+2.872%	21	38	-80.957%
2025-11-10	9.7500	9.7500	9.7500	9.7500	+3.723%	1	46	-80.410%
2025-11-07	9.2500	9.4000	9.2500	9.4000	-1.879%	2	47	-79.681%
2025-11-06	9.5000	10.0000	9.5000	9.5800	-8.325%	5	46	-80.063%
2025-11-05	10.4500	10.4500	10.4500	10.4500	-14.414%	20	41	-81.722%
2025-10-31	12.2100	12.2100	12.2100	12.2100	-6.077%	1	32	-84.357%
2025-10-30	14.4000	14.6000	13.0000	13.0000	-23.888%	32	32	-85.308%
2025-10-29	16.4500	17.0900	16.4400	17.0800	+46.862%	19	16	-88.817%
2025-10-24	11.4600	11.6300	11.4600	11.6300	+19.160%	2	6	-83.577%
2025-10-21	9.8200	9.8700	9.7600	9.7600	0.000%	12	6	-80.430%