Dark

MSFT20270115C775
MSFT Jan 15 2027 775.00 Call (MSFT270115C00775000)
option OPRA

EOD

Aug 3, 2026

1.08+47.945%(+0.35)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.1600	1.1600	1.0200	1.0800	+47.945%	15	122	0.000%
2026-07-31	0.8600	0.8600	0.6100	0.7300	-7.595%	7	120	+47.945%
2026-07-30	0.7600	0.8400	0.6600	0.7900	+43.636%	19	121	+36.709%
2026-07-28	0.5900	0.5900	0.4900	0.5500	+7.843%	7	108	+96.364%
2026-07-27	0.6600	0.6600	0.4300	0.5100	-8.929%	5	108	+111.765%
2026-07-23	0.7100	0.7100	0.4900	0.5600	-12.500%	10	108	+92.857%
2026-07-22	0.8100	0.8100	0.6400	0.6400	0.000%	10	111	+68.750%
2026-07-21	0.9300	0.9300	0.6400	0.6400	-20.000%	9	106	+68.750%
2026-07-20	0.7600	0.8000	0.6700	0.8000	-13.043%	7	110	+35.000%
2026-07-17	0.9700	0.9700	0.9200	0.9200	-13.208%	13	109	+17.391%
2026-07-16	0.8500	1.0600	0.8500	1.0600	+17.778%	6	113	+1.887%
2026-07-15	0.9700	0.9700	0.9000	0.9000	+1.124%	4	109	+20.000%
2026-07-14	0.7200	0.9500	0.7200	0.8900	0.000%	10	109	+21.348%
2026-07-13	0.7700	0.9900	0.7700	0.8900	+20.270%	25	111	+21.348%
2026-07-10	0.8400	0.8500	0.7300	0.7400	+10.448%	9	109	+45.946%
2026-07-09	0.8400	0.8400	0.6600	0.6700	-41.228%	14	107	+61.194%
2026-07-06	0.9400	1.1400	0.9400	1.1400	+10.680%	2	103	-5.263%
2026-06-30	1.0300	1.0300	1.0300	1.0300	+8.421%	1	102	+4.854%
2026-06-29	1.1100	1.1100	0.9100	0.9500	+14.458%	3	101	+13.684%
2026-06-25	0.8500	0.8500	0.8100	0.8300	-26.549%	5	100	+30.120%
2026-06-24	1.1300	1.1300	1.1300	1.1300	+9.709%	1	98	-4.425%
2026-06-23	1.0300	1.0300	1.0300	1.0300	-21.374%	1	97	+4.854%
2026-06-22	1.3100	1.3100	1.3100	1.3100	+8.264%	1	97	-17.557%
2026-06-17	1.2100	1.2100	1.2100	1.2100	-19.868%	6	98	-10.744%
2026-06-16	1.5100	1.5100	1.5100	1.5100	0.000%	1	98	-28.477%
2026-06-09	1.5100	1.5100	1.5100	1.5100	-3.205%	1	98	-28.477%
2026-06-08	1.5400	1.5600	1.5400	1.5600	-42.007%	7	98	-30.769%
2026-06-02	2.4200	2.7100	2.4200	2.6900	-10.333%	5	92	-59.851%
2026-06-01	2.9800	3.0300	2.9800	3.0000	+57.895%	30	94	-64.000%
2026-05-29	1.9900	1.9900	1.8900	1.9000	+82.692%	3	100	-43.158%
2026-05-22	1.0400	1.0400	1.0400	1.0400	-5.455%	1	98	+3.846%
2026-05-21	1.1000	1.1000	1.1000	1.1000	+4.762%	1	97	-1.818%
2026-05-19	1.0800	1.0800	1.0400	1.0500	+26.506%	6	97	+2.857%
2026-05-12	0.8300	0.8300	0.8300	0.8300	-2.353%	1	90	+30.120%
2026-05-11	0.8500	0.8500	0.8500	0.8500	+2.410%	5	90	+27.059%
2026-05-07	0.8300	0.8300	0.8300	0.8300	-2.353%	1	85	+30.120%
2026-04-30	0.7900	0.8500	0.7200	0.8500	-45.161%	30	84	+27.059%
2026-04-28	1.4900	1.5500	1.4900	1.5500	+10.714%	3	80	-30.323%
2026-04-22	1.4000	1.4000	1.4000	1.4000	+7.692%	1	80	-22.857%
2026-04-21	1.2800	1.3000	1.2800	1.3000	-17.722%	14	94	-16.923%
2026-04-17	1.6800	1.6800	1.5800	1.5800	+24.409%	11	94	-31.646%
2026-04-16	1.2600	1.2700	1.2600	1.2700	-3.053%	10	84	-14.961%
2026-04-14	1.1700	1.3100	1.1700	1.3100	+125.862%	2	94	-17.557%
2026-04-13	0.5800	0.5800	0.5800	0.5800	+93.333%	2	96	+86.207%
2026-04-09	0.3000	0.3000	0.3000	0.3000	-37.500%	2	94	+260.000%
2026-03-25	0.4800	0.4800	0.4800	0.4800	-11.111%	7	96	+125.000%
2026-03-24	0.5400	0.5400	0.5400	0.5400	-26.027%	1	89	+100.000%
2026-03-19	0.7300	0.7300	0.7300	0.7300	-39.669%	2	88	+47.945%
2026-03-02	1.2400	1.2400	1.2100	1.2100	+8.036%	6	86	-10.744%
2026-02-25	1.1200	1.1200	1.1200	1.1200	+12.000%	1	84	-3.571%
2026-02-24	1.0200	1.0200	1.0000	1.0000	-7.407%	5	84	+8.000%
2026-02-19	1.1700	1.1700	1.0800	1.0800	-16.279%	3	80	0.000%
2026-02-06	1.2900	1.2900	1.2900	1.2900	-2.273%	2	79	-16.279%
2026-02-04	1.3200	1.3200	1.3200	1.3200	+11.864%	13	77	-18.182%
2026-02-03	1.2400	1.2400	1.1800	1.1800	-12.593%	15	77	-8.475%
2026-02-02	1.3500	1.3500	1.3500	1.3500	-18.182%	6	75	-20.000%
2026-01-30	1.6500	1.6500	1.6500	1.6500	+14.583%	2	69	-34.545%
2026-01-29	1.4400	1.5000	1.4400	1.4400	-52.000%	16	71	-25.000%
2026-01-27	3.0000	3.0000	3.0000	3.0000	+66.667%	8	57	-64.000%
2026-01-22	1.7100	1.8000	1.7100	1.8000	+20.000%	3	57	-40.000%
2026-01-21	1.5000	1.5000	1.5000	1.5000	-11.765%	10	56	-28.000%
2026-01-20	1.7700	1.7700	1.7000	1.7000	-12.821%	6	46	-36.471%
2026-01-16	2.0000	2.0500	1.9500	1.9500	-1.015%	6	42	-44.615%
2026-01-14	1.9700	1.9700	1.9700	1.9700	-9.633%	4	42	-45.178%
2026-01-13	2.1800	2.1800	2.1800	2.1800	-19.853%	1	38	-50.459%
2026-01-07	2.7200	2.7200	2.7200	2.7200	+12.397%	2	37	-60.294%
2026-01-06	2.4300	2.4300	2.3900	2.4200	+2.979%	21	35	-55.372%
2026-01-05	2.3500	2.3500	2.3500	2.3500	-7.115%	2	31	-54.043%
2026-01-02	2.5300	2.5300	2.5300	2.5300	-18.387%	1	31	-57.312%
2025-12-29	3.1000	3.1000	3.1000	3.1000	-22.500%	1	32	-65.161%
2025-12-12	4.0000	4.0000	4.0000	4.0000	-3.614%	1	31	-73.000%
2025-12-10	4.2500	4.3000	4.1500	4.1500	-4.598%	9	31	-73.976%
2025-12-03	4.0000	4.3500	4.0000	4.3500	-7.447%	2	35	-75.172%
2025-12-02	4.7000	4.7000	4.7000	4.7000	+38.235%	1	35	-77.021%
2025-11-25	3.4000	3.4000	3.4000	3.4000	-1.734%	1	35	-68.235%
2025-11-24	3.4600	3.4600	3.4600	3.4600	-10.825%	1	34	-68.786%
2025-11-21	4.0000	4.0000	3.8800	3.8800	-22.400%	15	33	-72.165%
2025-11-19	5.0000	5.0000	5.0000	5.0000	-12.281%	1	22	-78.400%
2025-11-18	5.7000	5.7000	5.7000	5.7000	-13.636%	1	21	-81.053%
2025-11-10	6.6000	6.6000	6.6000	6.6000	+8.197%	1	21	-83.636%
2025-11-07	6.1000	6.1000	6.1000	6.1000	-26.061%	2	21	-82.295%
2025-11-03	8.2500	8.2500	8.2500	8.2500	+3.125%	1	20	-86.909%
2025-10-30	10.2500	10.2500	8.0000	8.0000	-27.928%	27	20	-86.500%
2025-10-29	11.1000	11.1000	11.1000	11.1000	+50.000%	1	3	-90.270%
2025-10-23	7.4000	7.4000	7.4000	7.4000	+19.355%	6	3	-85.405%
2025-10-16	6.2000	6.2000	6.2000	6.2000	-4.025%	1	3	-82.581%
2025-10-14	6.4500	6.4600	6.4500	6.4600	+2.540%	3	3	-83.282%
2025-10-13	6.3000	6.3000	6.3000	6.3000	0.000%	1	1	-82.857%