Dark

MSFT20270115C770
MSFT Jan 15 2027 770.00 Call (MSFT270115C00770000)
option OPRA

EOD

Aug 3, 2026

1.14+58.333%(+0.42)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.2200	1.2200	1.0800	1.1400	+58.333%	31	187	0.000%
2026-07-31	0.7500	0.8000	0.6900	0.7200	-4.000%	15	183	+58.333%
2026-07-30	0.7900	0.8400	0.5000	0.7500	+87.500%	35	184	+52.000%
2026-07-29	0.4800	0.5200	0.3700	0.4000	-38.462%	5	183	+185.000%
2026-07-28	0.5400	0.6600	0.4400	0.6500	+6.557%	74	183	+75.385%
2026-07-27	0.5500	0.6100	0.4400	0.6100	+24.490%	10	247	+86.885%
2026-07-23	0.5900	0.5900	0.4900	0.4900	-25.758%	3	247	+132.653%
2026-07-22	0.6000	0.7100	0.5900	0.6600	-20.482%	26	247	+72.727%
2026-07-21	0.9400	0.9400	0.7300	0.8300	-7.778%	15	245	+37.349%
2026-07-20	0.8600	0.9000	0.8600	0.9000	-9.091%	3	244	+26.667%
2026-07-17	0.8800	1.1000	0.8700	0.9900	-3.883%	24	246	+15.152%
2026-07-16	1.0300	1.0600	0.9600	1.0300	+30.380%	8	244	+10.680%
2026-07-15	0.7900	0.7900	0.7900	0.7900	-14.130%	2	245	+44.304%
2026-07-14	0.8100	0.9400	0.7700	0.9200	+2.222%	23	245	+23.913%
2026-07-13	0.9000	1.0400	0.8700	0.9000	-7.216%	42	245	+26.667%
2026-07-10	0.7900	0.9700	0.7900	0.9700	+24.359%	7	237	+17.526%
2026-07-09	0.7800	0.8800	0.7700	0.7800	-25.714%	16	237	+46.154%
2026-07-07	1.0500	1.0500	1.0500	1.0500	-0.943%	1	238	+8.571%
2026-07-06	1.0600	1.0600	1.0600	1.0600	-14.516%	3	238	+7.547%
2026-07-01	1.2400	1.2400	1.2400	1.2400	+26.531%	2	235	-8.065%
2026-06-29	1.1600	1.1600	0.9800	0.9800	-9.259%	8	237	+16.327%
2026-06-26	1.0000	1.0800	1.0000	1.0800	+21.348%	3	236	+5.556%
2026-06-25	0.9300	0.9300	0.7700	0.8900	-16.822%	74	236	+28.090%
2026-06-24	1.0700	1.0700	1.0700	1.0700	-0.926%	1	165	+6.542%
2026-06-22	1.3300	1.3500	1.0800	1.0800	-15.625%	5	165	+5.556%
2026-06-17	1.2700	1.2800	1.2700	1.2800	-5.185%	3	162	-10.938%
2026-06-16	1.2600	1.3900	1.2600	1.3500	-11.184%	4	162	-15.556%
2026-06-15	1.5200	1.5200	1.5200	1.5200	+22.581%	1	160	-25.000%
2026-06-11	1.2400	1.2400	1.2400	1.2400	-0.800%	2	161	-8.065%
2026-06-10	1.3200	1.3600	1.2200	1.2500	-3.846%	21	161	-8.800%
2026-06-09	1.6300	1.6300	1.3000	1.3000	-18.750%	7	150	-12.308%
2026-06-08	1.5900	1.6000	1.5000	1.6000	-2.439%	19	147	-28.750%
2026-06-05	1.7000	1.7000	1.6300	1.6400	-31.092%	5	135	-30.488%
2026-06-04	2.3800	2.3800	2.3800	2.3800	+3.478%	1	131	-52.101%
2026-06-03	2.3000	2.3000	2.3000	2.3000	-11.877%	1	130	-50.435%
2026-06-02	2.7000	2.7000	2.6100	2.6100	-19.444%	2	129	-56.322%
2026-06-01	2.8700	3.2400	2.7300	3.2400	+66.154%	58	128	-64.815%
2026-05-29	1.7000	1.9500	1.7000	1.9500	+39.286%	8	84	-41.538%
2026-05-28	1.3600	1.4000	1.3600	1.4000	+20.690%	6	83	-18.571%
2026-05-22	1.1000	1.1600	1.1000	1.1600	+9.434%	7	84	-1.724%
2026-05-19	1.0600	1.0600	1.0600	1.0600	-11.667%	1	81	+7.547%
2026-05-15	1.2000	1.2000	1.2000	1.2000	+39.535%	1	80	-5.000%
2026-05-13	0.7800	0.8600	0.7800	0.8600	+13.158%	6	80	+32.558%
2026-05-12	0.7600	0.7600	0.7600	0.7600	-18.280%	1	77	+50.000%
2026-05-08	0.9300	0.9300	0.9300	0.9300	+16.250%	1	77	+22.581%
2026-05-07	0.8000	0.8000	0.8000	0.8000	+21.212%	1	77	+42.500%
2026-05-05	0.6200	0.7500	0.6200	0.6600	-32.653%	3	77	+72.727%
2026-05-01	0.8900	0.9800	0.8900	0.9800	+30.667%	4	76	+16.327%
2026-04-30	0.7500	0.7500	0.7500	0.7500	-47.552%	1	76	+52.000%
2026-04-29	1.4200	1.4300	1.4200	1.4300	-5.298%	21	75	-20.280%
2026-04-27	1.5100	1.5100	1.5100	1.5100	+18.898%	1	60	-24.503%
2026-04-23	1.2900	1.3000	1.2600	1.2700	-9.286%	21	61	-10.236%
2026-04-16	1.4000	1.4000	1.4000	1.4000	+34.615%	1	65	-18.571%
2026-04-15	1.3900	1.3900	1.0400	1.0400	-20.611%	5	66	+9.615%
2026-04-14	1.3000	1.3100	1.3000	1.3100	+59.756%	5	67	-12.977%
2026-04-13	0.7300	0.8200	0.7300	0.8200	+43.860%	4	67	+39.024%
2026-04-10	0.5400	0.5700	0.5400	0.5700	+5.556%	11	69	+100.000%
2026-03-20	0.5600	0.6400	0.5400	0.5400	-32.500%	4	73	+111.111%
2026-03-18	0.8000	0.8000	0.8000	0.8000	+5.263%	1	71	+42.500%
2026-03-17	0.7600	0.7600	0.7600	0.7600	-2.564%	5	70	+50.000%
2026-03-16	0.7800	0.7800	0.7800	0.7800	0.000%	1	65	+46.154%
2026-03-13	0.8500	0.8500	0.7800	0.7800	-11.364%	7	64	+46.154%
2026-03-10	0.8800	0.8800	0.8800	0.8800	0.000%	1	59	+29.545%
2026-03-09	0.8800	0.8800	0.8700	0.8800	-29.032%	20	58	+29.545%
2026-03-06	1.2300	1.2400	1.2300	1.2400	+2.479%	20	42	-8.065%
2026-03-04	1.3000	1.3000	1.2100	1.2100	+1.681%	2	32	-5.785%
2026-03-03	1.1900	1.1900	1.1900	1.1900	+8.182%	1	30	-4.202%
2026-02-20	1.1000	1.1000	1.1000	1.1000	-9.091%	1	29	+3.636%
2026-02-19	1.2100	1.2100	1.2100	1.2100	+6.140%	1	30	-5.785%
2026-02-17	1.1400	1.1400	1.1400	1.1400	-31.737%	1	29	0.000%
2026-01-29	1.8600	1.8600	1.6700	1.6700	-46.302%	7	28	-31.737%
2026-01-28	3.3500	3.3500	3.1000	3.1100	-8.529%	3	25	-63.344%
2026-01-27	3.1300	3.4000	3.1100	3.4000	+18.467%	4	23	-66.471%
2026-01-23	2.4700	2.8700	2.4700	2.8700	+47.179%	4	21	-60.279%
2026-01-22	1.9500	1.9500	1.9500	1.9500	+12.717%	1	23	-41.538%
2026-01-21	1.7300	1.7300	1.7300	1.7300	-8.947%	1	22	-34.104%
2026-01-20	1.8000	1.9000	1.8000	1.9000	-25.781%	2	22	-40.000%
2026-01-08	2.5600	2.5600	2.5600	2.5600	-4.120%	1	22	-55.469%
2026-01-02	2.6700	2.6700	2.6700	2.6700	-21.471%	1	21	-57.303%
2025-12-16	3.4000	3.4000	3.4000	3.4000	-27.813%	2	20	-66.471%
2025-12-11	4.7200	4.7200	4.7100	4.7100	+3.516%	2	20	-75.796%
2025-12-05	4.5500	4.5500	4.5500	4.5500	-9.000%	2	18	-74.945%
2025-11-28	5.0000	5.0000	5.0000	5.0000	+40.056%	1	16	-77.200%
2025-11-25	3.5700	3.5700	3.5700	3.5700	-5.053%	3	15	-68.067%
2025-11-24	3.8300	3.8500	3.7600	3.7600	-0.529%	6	15	-69.681%
2025-11-21	3.7800	3.7800	3.7800	3.7800	-20.755%	1	13	-69.841%
2025-11-20	4.8700	4.8700	4.7700	4.7700	-20.500%	3	13	-76.101%
2025-11-18	5.9600	6.0000	5.9500	6.0000	-13.669%	4	12	-81.000%
2025-11-10	6.9500	6.9500	6.9500	6.9500	+9.449%	1	12	-83.597%
2025-11-07	6.3500	6.3500	6.3500	6.3500	-4.223%	1	11	-82.047%
2025-11-06	6.7500	6.7500	6.6300	6.6300	-25.589%	2	10	-82.805%
2025-10-30	8.9100	8.9100	8.9100	8.9100	-28.834%	2	8	-87.205%
2025-10-29	11.6700	12.5200	11.6200	12.5200	+85.481%	12	7	-90.895%
2025-10-14	6.7500	6.7500	6.7500	6.7500	0.000%	2	2	-83.111%