Dark

MSFT20270115C760
MSFT Jan 15 2027 760.00 Call (MSFT270115C00760000)
option OPRA

EOD

Aug 3, 2026

1.31+55.952%(+0.47)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.0500	1.3800	1.0500	1.3100	+55.952%	25	350	0.000%
2026-07-31	0.9600	0.9600	0.6200	0.8400	-1.176%	24	364	+55.952%
2026-07-30	0.9100	0.9200	0.7100	0.8500	+84.783%	36	357	+54.118%
2026-07-29	0.6700	0.6700	0.3900	0.4600	-11.538%	4	363	+184.783%
2026-07-28	0.6500	0.7000	0.5100	0.5200	-8.772%	39	364	+151.923%
2026-07-27	0.5200	0.5700	0.5000	0.5700	-16.176%	3	379	+129.825%
2026-07-24	0.4800	0.6800	0.4800	0.6800	+21.429%	4	381	+92.647%
2026-07-23	0.8300	0.8300	0.5600	0.5600	-30.000%	2	383	+133.929%
2026-07-22	0.7800	0.9200	0.7000	0.8000	+3.896%	11	384	+63.750%
2026-07-21	0.7700	0.8700	0.7700	0.7700	-20.619%	6	387	+70.130%
2026-07-20	0.9700	1.0400	0.9600	0.9700	-3.000%	13	386	+35.052%
2026-07-17	0.9500	1.0800	0.8900	1.0000	-12.281%	15	384	+31.000%
2026-07-16	0.9300	1.2100	0.9300	1.1400	+14.000%	10	378	+14.912%
2026-07-15	1.0900	1.0900	1.0000	1.0000	+11.111%	10	378	+31.000%
2026-07-14	0.8000	1.0000	0.8000	0.9000	-10.000%	8	384	+45.556%
2026-07-13	1.0000	1.1200	0.9400	1.0000	+7.527%	10	379	+31.000%
2026-07-10	0.9800	0.9800	0.9300	0.9300	+20.779%	9	381	+40.860%
2026-07-09	0.9200	0.9300	0.7700	0.7700	-10.465%	11	375	+70.130%
2026-07-08	0.8600	0.8600	0.8600	0.8600	-36.296%	1	376	+52.326%
2026-07-07	1.3500	1.3500	1.3500	1.3500	+7.143%	1	376	-2.963%
2026-07-06	1.2600	1.2600	1.2600	1.2600	-9.353%	1	375	+3.968%
2026-07-02	1.3900	1.3900	1.3900	1.3900	+0.725%	1	374	-5.755%
2026-07-01	1.3800	1.3800	1.3800	1.3800	+4.545%	1	374	-5.072%
2026-06-29	1.3200	1.3200	1.3200	1.3200	+17.857%	1	374	-0.758%
2026-06-26	1.1200	1.1200	1.1200	1.1200	+2.752%	1	373	+16.964%
2026-06-24	1.1100	1.1100	1.0900	1.0900	-15.504%	2	373	+20.183%
2026-06-23	1.2900	1.2900	1.2900	1.2900	0.000%	1	373	+1.550%
2026-06-22	1.2900	1.2900	1.2900	1.2900	+2.381%	2	372	+1.550%
2026-06-18	1.2600	1.2600	1.2600	1.2600	-3.077%	1	370	+3.968%
2026-06-17	1.4300	1.4300	1.3000	1.3000	-4.412%	8	370	+0.769%
2026-06-10	1.3600	1.3600	1.3600	1.3600	-18.563%	2	370	-3.676%
2026-06-09	1.7600	1.7600	1.6700	1.6700	-5.114%	4	370	-21.557%
2026-06-08	1.6600	1.7700	1.6600	1.7600	-1.124%	5	368	-25.568%
2026-06-05	1.8200	1.8200	1.7800	1.7800	-15.238%	2	364	-26.404%
2026-06-04	2.1000	2.1000	2.1000	2.1000	-27.835%	1	364	-37.619%
2026-06-02	2.9100	2.9100	2.8900	2.9100	-16.857%	5	365	-54.983%
2026-06-01	3.2500	3.5000	3.2500	3.5000	+63.551%	178	365	-62.571%
2026-05-29	2.0300	2.1600	2.0300	2.1400	+41.722%	41	370	-38.785%
2026-05-28	1.6100	1.6100	1.5100	1.5100	+20.800%	2	370	-13.245%
2026-05-22	1.2000	1.2500	1.2000	1.2500	+19.048%	7	370	+4.800%
2026-05-14	1.0500	1.0500	1.0500	1.0500	+8.247%	70	365	+24.762%
2026-05-13	0.9300	0.9700	0.9300	0.9700	+1.042%	70	301	+35.052%
2026-05-12	0.9600	0.9600	0.9600	0.9600	-4.950%	1	301	+36.458%
2026-05-07	1.0000	1.0100	1.0000	1.0100	+18.824%	21	301	+29.703%
2026-05-06	0.8500	0.8500	0.8500	0.8500	-24.107%	2	307	+54.118%
2026-05-01	1.1200	1.1200	1.1200	1.1200	-37.778%	6	299	+16.964%
2026-04-28	1.7100	1.8000	1.7100	1.8000	+18.421%	13	299	-27.222%
2026-04-17	1.7300	1.8000	1.5200	1.5200	-8.982%	168	302	-13.816%
2026-04-16	1.6700	1.6700	1.6700	1.6700	+12.081%	1	288	-21.557%
2026-04-15	1.4900	1.4900	1.4900	1.4900	+52.041%	1	287	-12.081%
2026-04-13	0.9800	0.9800	0.9800	0.9800	+157.895%	13	287	+33.673%
2026-04-07	0.3800	0.3800	0.3800	0.3800	-9.524%	5	300	+244.737%
2026-03-30	0.4500	0.4500	0.4200	0.4200	-14.286%	5	295	+211.905%
2026-03-25	0.4900	0.4900	0.4900	0.4900	-24.615%	2	294	+167.347%
2026-03-23	0.6700	0.6700	0.6500	0.6500	-22.619%	2	294	+101.538%
2026-03-18	0.8400	0.8400	0.8400	0.8400	-9.677%	50	293	+55.952%
2026-03-11	0.9300	0.9300	0.9300	0.9300	-5.102%	15	249	+40.860%
2026-03-10	0.9800	0.9800	0.9800	0.9800	-30.986%	4	264	+33.673%
2026-03-04	1.4600	1.4600	1.4200	1.4200	+9.231%	85	264	-7.746%
2026-03-03	1.3000	1.3000	1.3000	1.3000	-12.162%	20	209	+0.769%
2026-02-26	1.4800	1.4800	1.4800	1.4800	+33.333%	2	198	-11.486%
2026-02-24	1.1100	1.1100	1.1100	1.1100	-11.200%	2	198	+18.018%
2026-02-19	1.2500	1.2500	1.2500	1.2500	-5.303%	10	196	+4.800%
2026-02-13	1.3200	1.3200	1.3200	1.3200	-20.482%	1	196	-0.758%
2026-02-09	1.6200	1.6600	1.6200	1.6600	+31.746%	4	196	-21.084%
2026-02-06	1.2600	1.2600	1.2600	1.2600	-4.545%	1	197	+3.968%
2026-02-05	1.3200	1.3200	1.3200	1.3200	-9.589%	8	197	-0.758%
2026-02-04	1.4600	1.4600	1.4600	1.4600	+6.569%	1	197	-10.274%
2026-02-03	1.3800	1.3800	1.3700	1.3700	-19.883%	4	198	-4.380%
2026-01-29	1.7100	1.7100	1.7100	1.7100	-54.521%	1	197	-23.392%
2026-01-28	3.8000	3.8000	3.5000	3.7600	+4.155%	13	197	-65.160%
2026-01-27	3.6100	3.6100	3.6100	3.6100	+27.113%	1	197	-63.712%
2026-01-26	2.8400	2.8400	2.8400	2.8400	-6.885%	1	197	-53.873%
2026-01-23	3.0500	3.0500	3.0500	3.0500	+59.686%	4	197	-57.049%
2026-01-21	1.7500	1.9100	1.7500	1.9100	-6.829%	11	193	-31.414%
2026-01-20	2.0500	2.0500	2.0500	2.0500	-14.583%	1	203	-36.098%
2026-01-16	2.4500	2.4500	2.4000	2.4000	-5.138%	4	203	-45.417%
2026-01-14	2.5300	2.5300	2.5300	2.5300	-10.915%	2	203	-48.221%
2026-01-08	2.8400	2.8400	2.8400	2.8400	-16.224%	1	203	-53.873%
2026-01-07	3.3900	3.3900	3.3900	3.3900	-11.948%	1	203	-61.357%
2025-12-23	3.8500	3.8500	3.8500	3.8500	+1.316%	1	204	-65.974%
2025-12-22	3.9000	3.9000	3.8000	3.8000	-30.657%	11	204	-65.526%
2025-12-09	5.4800	5.4800	5.4800	5.4800	+3.396%	1	195	-76.095%
2025-12-08	5.3000	5.3000	5.3000	5.3000	-19.084%	1	194	-75.283%
2025-11-18	6.5500	6.5500	6.5500	6.5500	-17.817%	3	194	-80.000%
2025-11-13	8.1500	8.1500	7.9700	7.9700	+14.676%	10	191	-83.563%
2025-11-07	6.9500	6.9500	6.9500	6.9500	-5.313%	1	191	-81.151%
2025-11-06	7.3000	7.3400	7.3000	7.3400	-18.895%	2	190	-82.153%
2025-11-03	9.1000	9.1000	9.0500	9.0500	-3.723%	4	190	-85.525%
2025-10-31	9.4000	9.4000	9.4000	9.4000	-1.674%	1	190	-86.064%
2025-10-30	11.5000	11.6000	9.5600	9.5600	-24.427%	29	190	-86.297%
2025-10-29	13.0500	13.0500	12.6500	12.6500	+2.016%	56	193	-89.644%
2025-10-28	12.4000	12.4000	12.4000	12.4000	+20.976%	1	200	-89.435%
2025-10-27	9.2500	10.3000	9.2500	10.2500	+17.143%	5	198	-87.220%
2025-10-24	8.6000	8.7500	8.6000	8.7500	0.000%	21	198	-85.029%
2025-10-23	8.4000	8.7500	8.4000	8.7500	+1.156%	5	209	-85.029%
2025-10-22	8.4000	8.6500	8.4000	8.6500	+18.493%	11	208	-84.855%
2025-10-20	7.1500	7.3000	7.1500	7.3000	-1.351%	16	217	-82.055%
2025-10-17	7.3500	7.4000	7.3500	7.4000	-9.202%	26	225	-82.297%
2025-10-10	8.5700	8.5700	8.1500	8.1500	-6.857%	7	211	-83.926%
2025-10-06	8.5000	8.7500	8.5000	8.7500	+31.579%	5	211	-85.029%
2025-10-02	6.6500	6.6500	6.6500	6.6500	-0.598%	1	211	-80.301%
2025-10-01	6.8000	6.8000	6.6900	6.6900	-0.889%	40	211	-80.419%
2025-09-30	6.7500	6.7500	6.7500	6.7500	0.000%	1	171	-80.593%
2025-09-29	6.8000	6.8000	6.7500	6.7500	-2.878%	4	171	-80.593%
2025-09-19	6.9500	6.9500	6.9500	6.9500	+0.725%	4	171	-81.151%
2025-09-18	6.7000	6.9100	6.7000	6.9000	+6.154%	8	171	-81.014%
2025-09-17	6.5000	6.5000	6.5000	6.5000	-9.722%	1	171	-79.846%
2025-09-16	7.2000	7.2000	7.2000	7.2000	+4.348%	1	171	-81.806%
2025-09-15	6.6500	6.9000	6.6000	6.9000	+36.634%	6	171	-81.014%
2025-09-11	5.1700	5.1700	5.0500	5.0500	-8.182%	51	171	-74.059%
2025-09-10	5.5000	5.5000	5.5000	5.5000	+13.402%	1	122	-76.182%
2025-09-09	4.9000	4.9500	4.8500	4.8500	-21.774%	15	122	-72.990%
2025-08-29	6.3000	6.3000	6.2000	6.2000	+10.124%	3	121	-78.871%
2025-08-27	5.6300	5.6300	5.6300	5.6300	+4.259%	3	121	-76.732%
2025-08-26	5.5000	5.5000	5.4000	5.4000	-10.000%	4	118	-75.741%
2025-08-25	6.0000	6.0000	6.0000	6.0000	-1.316%	1	118	-78.167%
2025-08-21	6.1400	6.2500	6.0800	6.0800	-3.185%	49	119	-78.454%
2025-08-20	6.3700	6.4100	6.2800	6.2800	-10.795%	3	84	-79.140%
2025-08-18	7.0400	7.0400	7.0400	7.0400	-13.620%	1	83	-81.392%
2025-08-13	8.1500	8.1500	8.1500	8.1500	-4.790%	1	82	-83.926%
2025-08-12	8.2800	8.5600	8.2800	8.5600	+5.031%	2	83	-84.696%
2025-08-11	8.1500	8.1500	8.1500	8.1500	+1.368%	2	81	-83.926%
2025-08-08	8.4000	8.4000	8.0400	8.0400	-9.663%	6	81	-83.706%
2025-08-07	8.9000	8.9000	8.9000	8.9000	+0.565%	1	83	-85.281%
2025-08-06	8.7500	8.8500	8.7500	8.8500	-10.516%	4	82	-85.198%
2025-08-05	9.8900	9.8900	9.8900	9.8900	+0.406%	1	82	-86.754%
2025-08-04	9.8500	9.8500	9.8500	9.8500	+2.604%	6	82	-86.701%
2025-08-01	9.6800	9.6800	9.6000	9.6000	-5.419%	2	79	-86.354%
2025-07-31	11.5500	11.8500	10.1000	10.1500	+39.041%	46	79	-87.094%
2025-07-30	7.4500	7.4500	7.3000	7.3000	-7.595%	3	60	-82.055%
2025-07-29	7.8000	7.9000	7.8000	7.9000	+7.483%	2	60	-83.418%
2025-07-28	7.4000	7.4000	7.3500	7.3500	-9.259%	21	60	-82.177%
2025-07-25	7.3500	8.1000	7.3500	8.1000	+11.724%	30	40	-83.827%
2025-07-24	6.8500	7.3200	6.8500	7.2500	+10.856%	32	39	-81.931%
2025-07-23	6.4000	6.5400	6.4000	6.5400	-3.111%	5	9	-79.969%
2025-07-22	6.8500	6.8500	6.7500	6.7500	0.000%	12	6	-80.593%