Dark

MSFT20270115C740
MSFT Jan 15 2027 740.00 Call (MSFT270115C00740000)
option OPRA

EOD

Aug 3, 2026

1.75+92.308%(+0.84)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.2100	1.7500	1.2100	1.7500	+92.308%	56	240	0.000%
2026-07-31	0.8500	1.0700	0.8500	0.9100	-21.552%	9	230	+92.308%
2026-07-30	0.9600	1.2100	0.9500	1.1600	+90.164%	13	232	+50.862%
2026-07-29	0.6300	0.6300	0.6100	0.6100	-6.154%	2	234	+186.885%
2026-07-28	0.6500	0.6500	0.6500	0.6500	-4.412%	1	235	+169.231%
2026-07-27	0.6100	0.6800	0.6100	0.6800	-2.857%	3	234	+157.353%
2026-07-24	0.7400	0.8200	0.7000	0.7000	+12.903%	9	237	+150.000%
2026-07-23	0.8800	0.9300	0.6200	0.6200	-32.609%	7	231	+182.258%
2026-07-22	0.9000	0.9200	0.7700	0.9200	-9.804%	13	234	+90.217%
2026-07-21	1.1700	1.1700	0.9800	1.0200	-8.929%	15	236	+71.569%
2026-07-20	0.9600	1.2000	0.9600	1.1200	-6.667%	8	233	+56.250%
2026-07-17	1.2400	1.2400	1.0500	1.2000	-14.286%	11	233	+45.833%
2026-07-16	1.1300	1.4000	1.1300	1.4000	+17.647%	8	230	+25.000%
2026-07-15	1.1300	1.1900	1.1300	1.1900	+11.215%	3	229	+47.059%
2026-07-14	1.0200	1.2800	1.0200	1.0700	0.000%	21	229	+63.551%
2026-07-13	1.4000	1.4000	1.0200	1.0700	-10.084%	18	233	+63.551%
2026-07-10	1.0800	1.2300	1.0500	1.1900	+32.222%	15	231	+47.059%
2026-07-09	1.0600	1.0600	0.9000	0.9000	-21.739%	2	230	+94.444%
2026-07-08	1.1500	1.1500	1.1500	1.1500	-19.014%	2	231	+52.174%
2026-07-06	1.4000	1.4200	1.4000	1.4200	-0.699%	2	231	+23.239%
2026-07-02	1.4300	1.4300	1.4300	1.4300	+30.000%	1	233	+22.378%
2026-06-30	1.1000	1.1000	1.1000	1.1000	+1.852%	2	233	+59.091%
2026-06-29	1.0800	1.0800	1.0800	1.0800	-20.000%	26	233	+62.037%
2026-06-26	1.3500	1.3500	1.3500	1.3500	+40.625%	1	259	+29.630%
2026-06-25	0.9600	0.9600	0.9600	0.9600	-23.200%	1	258	+82.292%
2026-06-24	1.2700	1.2700	1.2500	1.2500	-32.796%	2	258	+40.000%
2026-06-15	1.8600	1.8600	1.8600	1.8600	+24.000%	1	258	-5.914%
2026-06-12	1.7000	1.7000	1.5000	1.5000	+4.167%	2	259	+16.667%
2026-06-11	1.4500	1.4500	1.4100	1.4400	-11.111%	9	258	+21.528%
2026-06-09	1.6500	1.6800	1.6200	1.6200	-16.062%	4	257	+8.025%
2026-06-08	1.9300	1.9300	1.9300	1.9300	-2.525%	1	259	-9.326%
2026-06-05	2.5400	2.5400	1.9800	1.9800	-21.116%	10	259	-11.616%
2026-06-04	2.5100	2.5100	2.5100	2.5100	-6.343%	10	254	-30.279%
2026-06-03	2.7000	2.7000	2.6000	2.6800	-32.494%	15	254	-34.701%
2026-06-01	3.7500	4.0500	3.7000	3.9700	+55.078%	70	242	-55.919%
2026-05-29	2.1000	2.5600	2.1000	2.5600	+43.017%	43	223	-31.641%
2026-05-28	1.8500	1.8500	1.7900	1.7900	+9.816%	2	222	-2.235%
2026-05-19	1.6300	1.6300	1.6300	1.6300	+25.385%	1	223	+7.362%
2026-05-18	1.4100	1.4100	1.3000	1.3000	+2.362%	10	226	+34.615%
2026-05-14	1.2700	1.2700	1.2700	1.2700	+17.593%	5	226	+37.795%
2026-05-13	1.0800	1.0800	1.0800	1.0800	+2.857%	1	231	+62.037%
2026-05-12	1.0500	1.0500	1.0500	1.0500	+5.000%	1	231	+66.667%
2026-05-08	1.0000	1.0000	1.0000	1.0000	-14.530%	9	231	+75.000%
2026-05-07	1.2600	1.2700	1.1700	1.1700	+12.500%	17	240	+49.573%
2026-05-04	1.0400	1.0400	1.0400	1.0400	-16.800%	1	250	+68.269%
2026-05-01	1.2300	1.2500	1.2300	1.2500	+9.649%	2	249	+40.000%
2026-04-30	1.2400	1.2400	0.9800	1.1400	-34.857%	8	249	+53.509%
2026-04-29	2.0700	2.0700	1.7500	1.7500	-14.216%	7	245	0.000%
2026-04-28	1.9400	2.0400	1.9400	2.0400	+20.000%	5	243	-14.216%
2026-04-24	1.7000	1.7000	1.7000	1.7000	+6.250%	1	241	+2.941%
2026-04-23	1.6000	1.6000	1.6000	1.6000	-1.235%	1	241	+9.375%
2026-04-20	1.6100	1.6200	1.6100	1.6200	-5.263%	2	241	+8.025%
2026-04-17	2.0600	2.0600	1.7100	1.7100	-14.925%	2	240	+2.339%
2026-04-16	2.0100	2.0100	2.0100	2.0100	+209.231%	1	240	-12.935%
2026-04-01	0.6500	0.6500	0.6500	0.6500	+1.563%	1	240	+169.231%
2026-03-24	0.6400	0.6400	0.6400	0.6400	-47.967%	1	239	+173.438%
2026-03-10	1.2300	1.2300	1.2300	1.2300	-13.986%	1	239	+42.276%
2026-03-09	1.4300	1.4300	1.4300	1.4300	-7.742%	1	238	+22.378%
2026-03-06	1.5500	1.5500	1.5500	1.5500	-11.429%	10	238	+12.903%
2026-02-26	1.7500	1.7500	1.7500	1.7500	+10.759%	1	238	0.000%
2026-02-25	1.5800	1.5800	1.5800	1.5800	+27.419%	1	237	+10.759%
2026-02-23	1.2400	1.2400	1.2400	1.2400	-12.676%	2	237	+41.129%
2026-02-20	1.4200	1.4200	1.4200	1.4200	-14.458%	2	237	+23.239%
2026-02-19	1.6600	1.6600	1.6600	1.6600	+9.211%	1	237	+5.422%
2026-02-17	1.4500	1.5200	1.4500	1.5200	-6.748%	3	238	+15.132%
2026-02-12	1.6300	1.6300	1.6300	1.6300	-5.780%	6	240	+7.362%
2026-02-11	1.7300	1.7300	1.7300	1.7300	-8.947%	5	234	+1.156%
2026-02-10	2.2000	2.2000	1.9000	1.9000	-1.042%	2	234	-7.895%
2026-02-09	1.9200	1.9200	1.9200	1.9200	+10.983%	5	234	-8.854%
2026-02-04	1.7300	1.7300	1.7300	1.7300	+5.488%	1	234	+1.156%
2026-02-03	1.6400	1.6400	1.6400	1.6400	-25.114%	1	235	+6.707%
2026-01-29	2.5400	2.6000	2.0200	2.1900	-51.868%	120	235	-20.091%
2026-01-28	4.5500	4.5500	4.5500	4.5500	+2.247%	1	327	-61.538%
2026-01-27	4.2500	4.4500	4.2500	4.4500	+19.624%	15	327	-60.674%
2026-01-23	3.7200	3.7200	3.7200	3.7200	+58.974%	1	328	-52.957%
2026-01-22	2.3400	2.3400	2.3400	2.3400	+5.882%	1	328	-25.214%
2026-01-21	2.2000	2.2100	2.2000	2.2100	-23.793%	2	327	-20.814%
2026-01-14	2.9000	2.9000	2.9000	2.9000	-4.918%	1	327	-39.655%
2026-01-13	3.0500	3.0500	3.0500	3.0500	-25.791%	10	328	-42.623%
2026-01-07	3.8500	4.1100	3.8500	4.1100	+19.130%	4	328	-57.421%
2026-01-06	3.4500	3.4500	3.4500	3.4500	-1.989%	1	329	-49.275%
2026-01-02	3.5200	3.5200	3.5200	3.5200	-23.478%	1	328	-50.284%
2025-12-23	4.6500	4.6500	4.6000	4.6000	-8.000%	2	328	-61.957%
2025-12-18	4.7500	5.0000	4.7500	5.0000	+12.360%	100	327	-65.000%
2025-12-17	4.4500	4.4500	4.4500	4.4500	-20.536%	1	234	-60.674%
2025-12-12	5.6000	5.6000	5.6000	5.6000	-8.943%	1	235	-68.750%
2025-12-11	6.1500	6.1500	6.1500	6.1500	+8.466%	1	235	-71.545%
2025-12-10	5.7000	5.9200	5.6700	5.6700	-13.435%	3	235	-69.136%
2025-12-09	6.5500	6.5500	6.5500	6.5500	+14.912%	1	235	-73.282%
2025-12-05	5.7000	5.7000	5.7000	5.7000	-0.870%	1	235	-69.298%
2025-12-04	5.8000	5.8000	5.7500	5.7500	-8.730%	4	235	-69.565%
2025-12-01	6.3000	6.3000	6.3000	6.3000	-2.778%	1	232	-72.222%
2025-11-26	6.4800	6.4800	6.4800	6.4800	+29.600%	1	232	-72.994%
2025-11-24	5.0000	5.0000	5.0000	5.0000	-11.504%	1	232	-65.000%
2025-11-21	5.6500	5.6500	5.6500	5.6500	-10.317%	5	231	-69.027%
2025-11-20	6.3000	6.3000	6.3000	6.3000	-23.636%	1	231	-72.222%
2025-11-18	7.8500	8.2500	7.8000	8.2500	-8.333%	4	231	-78.788%
2025-11-11	9.0100	9.0100	9.0000	9.0000	-0.332%	45	228	-80.556%
2025-11-10	9.0300	9.0300	9.0300	9.0300	+5.122%	1	192	-80.620%
2025-11-07	8.4000	8.5900	8.4000	8.5900	-2.386%	2	192	-79.627%
2025-11-06	8.8000	8.8000	8.8000	8.8000	-6.878%	1	191	-80.114%
2025-11-05	9.7000	9.7000	9.4000	9.4500	-5.689%	3	190	-81.481%
2025-11-04	10.0200	10.0200	10.0200	10.0200	-4.571%	1	189	-82.535%
2025-11-03	11.1000	11.2000	10.5000	10.5000	-4.805%	6	192	-83.333%
2025-10-30	12.8000	12.8000	10.8300	11.0300	-26.954%	35	192	-84.134%
2025-10-29	15.2500	15.2500	15.0000	15.1000	+1.342%	13	166	-88.411%
2025-10-28	15.0700	15.0700	14.9000	14.9000	+21.434%	6	154	-88.255%
2025-10-27	12.2700	12.2700	12.2700	12.2700	+15.864%	1	150	-85.738%
2025-10-24	10.5900	10.5900	10.5900	10.5900	+3.722%	4	150	-83.475%
2025-10-23	10.4100	10.4100	10.2100	10.2100	+3.655%	2	150	-82.860%
2025-10-22	9.9400	9.9400	9.8500	9.8500	+8.840%	2	150	-82.234%
2025-10-21	9.0500	9.0500	9.0500	9.0500	+2.260%	10	150	-80.663%
2025-10-13	9.0000	9.1000	8.8500	8.8500	-13.827%	14	152	-80.226%
2025-10-08	10.2000	10.2700	10.2000	10.2700	-5.780%	2	152	-82.960%
2025-10-06	9.4600	11.0000	9.4000	10.9000	+21.111%	17	151	-83.945%
2025-10-03	9.0000	9.0000	9.0000	9.0000	+10.429%	1	142	-80.556%
2025-10-01	8.1500	8.1500	8.1500	8.1500	-3.550%	2	142	-78.528%
2025-09-30	8.4500	8.4500	8.4500	8.4500	+7.643%	1	144	-79.290%
2025-09-26	7.8500	7.8500	7.8500	7.8500	+1.290%	1	143	-77.707%
2025-09-25	7.7500	7.7500	7.7500	7.7500	-8.824%	2	142	-77.419%
2025-09-23	8.5000	8.5000	8.5000	8.5000	-4.494%	1	140	-79.412%
2025-09-22	8.6500	8.9000	8.6500	8.9000	+5.952%	2	140	-80.337%
2025-09-19	8.4000	8.4000	8.4000	8.4000	0.000%	4	138	-79.167%
2025-09-16	8.4100	8.4700	8.4000	8.4000	+7.692%	4	138	-79.167%
2025-09-12	7.7600	7.8000	7.7600	7.8000	+36.842%	4	141	-77.564%
2025-09-05	6.6000	6.6000	5.7000	5.7000	-22.973%	4	139	-69.298%
2025-09-02	7.2900	7.4000	7.2900	7.4000	-3.896%	3	138	-76.351%
2025-08-29	7.7000	7.7000	7.7000	7.7000	+1.717%	1	137	-77.273%
2025-08-28	7.5700	7.5700	7.5700	7.5700	+7.376%	3	137	-76.882%
2025-08-27	7.0500	7.0500	7.0500	7.0500	+5.224%	2	137	-75.177%
2025-08-26	6.7500	6.7500	6.7000	6.7000	-6.944%	2	137	-73.881%
2025-08-25	7.2000	7.2000	7.2000	7.2000	-3.226%	1	138	-75.694%
2025-08-22	7.4400	7.4400	7.4400	7.4400	-3.377%	1	138	-76.478%
2025-08-21	7.6000	7.7000	7.6000	7.7000	-1.282%	6	138	-77.273%
2025-08-20	7.8000	7.8000	7.8000	7.8000	-4.294%	1	138	-77.564%
2025-08-19	8.6100	8.6100	8.1500	8.1500	-14.211%	12	138	-78.528%
2025-08-15	9.6700	10.0000	9.5000	9.5000	-3.160%	3	147	-81.579%
2025-08-14	9.9500	9.9500	9.8100	9.8100	+3.810%	2	147	-82.161%
2025-08-13	10.7000	10.7000	9.4500	9.4500	-12.093%	6	147	-81.481%
2025-08-12	9.8800	10.7500	9.8800	10.7500	+13.757%	6	147	-83.721%
2025-08-11	9.4500	9.4500	9.4500	9.4500	-3.473%	1	143	-81.481%
2025-08-08	9.7900	9.7900	9.7900	9.7900	-4.488%	1	142	-82.125%
2025-08-07	10.5000	10.8500	10.2500	10.2500	-5.530%	3	142	-82.927%
2025-08-06	10.6000	10.8500	10.6000	10.8500	-3.125%	2	142	-83.871%
2025-08-05	11.3000	11.3000	11.2000	11.2000	-5.085%	5	141	-84.375%
2025-08-04	11.8000	11.8000	11.8000	11.8000	+12.381%	1	140	-85.169%
2025-08-01	10.5000	10.5000	10.5000	10.5000	-14.286%	1	140	-83.333%
2025-07-31	12.1500	12.3400	12.1500	12.2500	+37.178%	13	140	-85.714%
2025-07-30	8.9300	8.9300	8.9300	8.9300	-0.446%	1	137	-80.403%
2025-07-28	9.0000	9.0000	8.8300	8.9700	-7.526%	3	137	-80.491%
2025-07-25	9.7000	9.7000	9.7000	9.7000	+14.118%	13	137	-81.959%
2025-07-24	8.4500	8.5500	8.4500	8.5000	+8.418%	12	124	-79.412%
2025-07-23	7.6000	7.9200	7.6000	7.8400	-14.597%	4	113	-77.679%
2025-07-17	9.5000	9.5000	9.1800	9.1800	+3.729%	16	115	-80.937%
2025-07-15	8.8500	8.8500	8.8500	8.8500	+7.927%	1	99	-80.226%
2025-07-14	8.2000	8.4000	8.2000	8.2000	-2.844%	5	99	-78.659%
2025-07-11	8.1500	8.5500	8.1500	8.4400	+3.558%	14	97	-79.265%
2025-07-10	7.8000	8.2000	7.7000	8.1500	+0.123%	173	91	-78.528%
2025-07-09	8.1400	8.1400	8.1400	8.1400	+10.000%	1	8	-78.501%
2025-07-08	7.4000	7.4000	7.4000	7.4000	0.000%	7	0	-76.351%