Dark

MSFT20270115C780
MSFT Jan 15 2027 780.00 Call (MSFT270115C00780000)
option OPRA

EOD

Aug 3, 2026

0.9900+62.295%(+0.3800)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.9000	1.0900	0.9000	0.9900	+62.295%	64	641	0.000%
2026-07-31	0.7500	0.7500	0.5300	0.6100	-8.955%	13	690	+62.295%
2026-07-30	0.5500	0.7400	0.5500	0.6700	+55.814%	471	695	+47.761%
2026-07-29	0.4300	0.4300	0.4300	0.4300	-20.370%	5	570	+130.233%
2026-07-28	0.5400	0.6000	0.4900	0.5400	+10.204%	8	575	+83.333%
2026-07-27	0.5300	0.5800	0.3700	0.4900	-3.922%	14	569	+102.041%
2026-07-24	0.5100	0.5100	0.5100	0.5100	+13.333%	1	567	+94.118%
2026-07-23	0.6000	0.6000	0.4500	0.4500	-22.414%	10	568	+120.000%
2026-07-22	0.6500	0.6500	0.5800	0.5800	-10.769%	28	565	+70.690%
2026-07-21	0.7000	0.7600	0.6500	0.6500	-9.722%	168	576	+52.308%
2026-07-20	0.7700	0.9200	0.7200	0.7200	-26.531%	9	419	+37.500%
2026-07-17	0.8200	0.9800	0.7600	0.9800	+20.988%	6	418	+1.020%
2026-07-16	0.9600	0.9600	0.8100	0.8100	-12.903%	4	422	+22.222%
2026-07-15	0.8900	0.9300	0.8900	0.9300	+22.368%	3	418	+6.452%
2026-07-14	0.8700	0.8700	0.7600	0.7600	-18.280%	5	416	+30.263%
2026-07-13	0.9200	1.0400	0.8000	0.9300	+16.250%	28	416	+6.452%
2026-07-10	0.9400	0.9400	0.7700	0.8000	+14.286%	15	406	+23.750%
2026-07-09	0.7700	0.7700	0.7000	0.7000	-35.780%	4	400	+41.429%
2026-07-02	1.0900	1.0900	1.0900	1.0900	-5.217%	2	401	-9.174%
2026-07-01	0.9200	1.1500	0.9200	1.1500	+9.524%	125	401	-13.913%
2026-06-30	1.0500	1.0500	1.0500	1.0500	+16.667%	100	418	-5.714%
2026-06-26	0.9100	0.9900	0.9000	0.9000	+23.288%	9	381	+10.000%
2026-06-25	0.7300	0.7300	0.7300	0.7300	-27.000%	36	380	+35.616%
2026-06-22	1.0000	1.0000	1.0000	1.0000	-13.043%	1	411	-1.000%
2026-06-18	1.1500	1.1500	1.1500	1.1500	-4.167%	1	410	-13.913%
2026-06-17	1.2000	1.2000	1.2000	1.2000	-5.512%	1	410	-17.500%
2026-06-16	1.2000	1.2700	1.2000	1.2700	-10.563%	3	410	-22.047%
2026-06-15	1.4200	1.4200	1.4200	1.4200	+13.600%	1	413	-30.282%
2026-06-12	1.2500	1.2500	1.2500	1.2500	-3.846%	1	413	-20.800%
2026-06-10	1.2300	1.3300	1.1800	1.3000	-7.143%	18	412	-23.846%
2026-06-08	1.4600	1.4600	1.4000	1.4000	-3.448%	13	395	-29.286%
2026-06-05	1.4800	1.5400	1.4500	1.4500	-28.571%	7	385	-31.724%
2026-06-03	2.1000	2.1000	1.9300	2.0300	-18.800%	10	381	-51.232%
2026-06-02	2.4500	2.5400	2.4100	2.5000	-16.388%	9	379	-60.400%
2026-06-01	2.0400	2.9900	2.0400	2.9900	+58.201%	24	385	-66.890%
2026-05-29	1.7200	1.8900	1.7200	1.8900	+50.000%	4	397	-47.619%
2026-05-28	1.2800	1.2800	1.2600	1.2600	+43.182%	2	400	-21.429%
2026-05-27	0.8800	0.8800	0.8800	0.8800	-14.563%	1	400	+12.500%
2026-05-22	1.0300	1.0300	1.0300	1.0300	-3.738%	1	400	-3.883%
2026-05-21	1.1100	1.1100	1.0700	1.0700	+4.902%	5	400	-7.477%
2026-05-19	1.0700	1.0700	1.0200	1.0200	+4.082%	6	400	-2.941%
2026-05-18	0.9800	0.9800	0.9800	0.9800	-10.909%	10	399	+1.020%
2026-05-14	0.8500	1.1000	0.8500	1.1000	+34.146%	2	399	-10.000%
2026-05-08	0.8200	0.8200	0.8200	0.8200	-2.381%	5	398	+20.732%
2026-05-07	0.9300	0.9500	0.8300	0.8400	+20.000%	37	398	+17.857%
2026-05-06	0.7000	0.7000	0.7000	0.7000	-5.405%	15	399	+41.429%
2026-05-05	0.7500	0.7500	0.7400	0.7400	-1.333%	2	414	+33.784%
2026-05-04	0.7500	0.7500	0.7500	0.7500	-17.582%	5	412	+32.000%
2026-05-01	0.9100	0.9100	0.9100	0.9100	+37.879%	1	412	+8.791%
2026-04-30	0.6900	0.6900	0.6400	0.6600	-51.111%	11	412	+50.000%
2026-04-29	1.3500	1.3500	1.3500	1.3500	-14.013%	1	420	-26.667%
2026-04-28	1.6700	1.6700	1.5700	1.5700	+9.790%	2	420	-36.943%
2026-04-27	1.4300	1.4300	1.4300	1.4300	+7.519%	1	419	-30.769%
2026-04-24	1.3300	1.3300	1.3300	1.3300	+20.909%	2	420	-25.564%
2026-04-23	1.1000	1.1000	1.1000	1.1000	-17.293%	5	420	-10.000%
2026-04-21	1.3200	1.3300	1.3200	1.3300	-2.206%	5	420	-25.564%
2026-04-16	1.3500	1.4200	1.3400	1.3600	+8.800%	4	420	-27.206%
2026-04-14	1.2500	1.2500	1.2500	1.2500	+35.870%	1	418	-20.800%
2026-04-13	0.5500	0.9200	0.5500	0.9200	+73.585%	26	418	+7.609%
2026-04-10	0.5300	0.5300	0.5300	0.5300	+35.897%	1	403	+86.792%
2026-03-30	0.3900	0.3900	0.3900	0.3900	-2.500%	1	403	+153.846%
2026-03-27	0.4000	0.4000	0.4000	0.4000	-11.111%	1	403	+147.500%
2026-03-25	0.4500	0.4500	0.4500	0.4500	-22.414%	1	402	+120.000%
2026-03-24	0.5800	0.5800	0.5800	0.5800	-3.333%	1	401	+70.690%
2026-03-20	0.6000	0.6000	0.6000	0.6000	-14.286%	4	401	+65.000%
2026-03-19	0.7000	0.7000	0.7000	0.7000	+1.449%	1	401	+41.429%
2026-03-17	0.7600	0.7600	0.6900	0.6900	-4.167%	6	401	+43.478%
2026-03-16	0.7200	0.7200	0.7200	0.7200	-5.263%	40	400	+37.500%
2026-03-13	0.7600	0.7600	0.7600	0.7600	-9.524%	9	420	+30.263%
2026-03-10	0.8400	0.8400	0.8400	0.8400	+7.692%	20	420	+17.857%
2026-03-09	0.7800	0.7800	0.7700	0.7800	-18.750%	20	432	+26.923%
2026-03-06	1.1600	1.1600	0.9600	0.9600	-11.927%	21	427	+3.125%
2026-03-04	1.0900	1.0900	1.0900	1.0900	+1.869%	1	406	-9.174%
2026-03-03	1.0700	1.0700	1.0700	1.0700	-4.464%	1	405	-7.477%
2026-02-25	1.1200	1.1200	1.1200	1.1200	+17.895%	1	404	-11.607%
2026-02-24	0.8800	0.9500	0.8800	0.9500	-5.000%	41	404	+4.211%
2026-02-20	1.0000	1.0000	1.0000	1.0000	-4.762%	1	363	-1.000%
2026-02-18	1.0500	1.0500	1.0500	1.0500	+5.000%	5	362	-5.714%
2026-02-17	1.0000	1.0000	1.0000	1.0000	-11.504%	25	357	-1.000%
2026-02-12	1.1600	1.1600	1.1300	1.1300	-19.286%	5	347	-12.389%
2026-02-09	1.4000	1.4000	1.4000	1.4000	+13.821%	39	344	-29.286%
2026-02-06	1.1700	1.2300	1.1700	1.2300	+20.588%	7	348	-19.512%
2026-02-05	1.0400	1.0400	1.0200	1.0200	-23.308%	63	345	-2.941%
2026-02-04	1.2900	1.3300	1.2900	1.3300	+19.820%	21	361	-25.564%
2026-02-03	1.2000	1.2000	1.1100	1.1100	-13.953%	26	340	-10.811%
2026-02-02	1.4000	1.4000	1.2900	1.2900	-21.818%	19	336	-23.256%
2026-01-29	1.5500	1.6500	1.4700	1.6500	-44.444%	64	329	-40.000%
2026-01-28	2.9700	2.9700	2.9700	2.9700	+1.020%	6	310	-66.667%
2026-01-27	2.9400	2.9400	2.9400	2.9400	+20.000%	5	316	-66.327%
2026-01-23	1.7000	2.5200	1.7000	2.4500	+39.205%	15	315	-59.592%
2026-01-22	1.5300	1.7600	1.5300	1.7600	+20.548%	3	306	-43.750%
2026-01-21	1.4900	1.4900	1.4000	1.4600	-11.515%	6	305	-32.192%
2026-01-20	1.6500	1.6500	1.6500	1.6500	-14.508%	1	300	-40.000%
2026-01-16	1.9300	1.9300	1.9300	1.9300	-2.030%	1	300	-48.705%
2026-01-15	1.9700	1.9700	1.9700	1.9700	+2.073%	1	300	-49.746%
2026-01-14	1.9300	1.9300	1.9300	1.9300	-4.455%	1	299	-48.705%
2026-01-13	2.1200	2.1200	2.0000	2.0200	-14.043%	37	300	-50.990%
2026-01-12	2.3800	2.4000	2.3300	2.3500	+1.732%	4	265	-57.872%
2026-01-09	2.2600	2.3100	2.2600	2.3100	-9.412%	3	261	-57.143%
2026-01-07	2.7500	2.7500	2.5400	2.5500	+12.832%	8	260	-61.176%
2026-01-05	2.3200	2.3200	2.2600	2.2600	-3.830%	5	251	-56.195%
2026-01-02	2.3500	2.3500	2.3500	2.3500	-11.985%	2	251	-57.872%
2025-12-31	2.7700	2.7700	2.6400	2.6700	-7.612%	50	213	-62.921%
2025-12-30	2.8900	2.8900	2.8900	2.8900	-6.472%	1	213	-65.744%
2025-12-23	3.0900	3.0900	3.0900	3.0900	-6.364%	5	212	-67.961%
2025-12-22	3.3000	3.3000	3.3000	3.3000	-2.941%	2	210	-70.000%
2025-12-19	3.4000	3.4000	3.4000	3.4000	+6.583%	2	210	-70.882%
2025-12-16	3.1900	3.1900	3.1900	3.1900	-12.842%	2	208	-68.966%
2025-12-15	3.6600	3.6600	3.6600	3.6600	-18.667%	1	208	-72.951%
2025-12-08	4.5000	4.5000	4.5000	4.5000	+13.924%	1	207	-78.000%
2025-12-04	4.0500	4.0500	3.9500	3.9500	-12.417%	103	207	-74.937%
2025-12-02	4.5100	4.5100	4.5100	4.5100	+31.871%	2	146	-78.049%
2025-11-24	3.4700	3.4700	3.4200	3.4200	-0.292%	3	144	-71.053%
2025-11-21	3.9000	3.9000	3.4300	3.4300	-21.510%	3	146	-71.137%
2025-11-20	4.4200	4.4200	4.3700	4.3700	-10.816%	3	144	-77.346%
2025-11-19	4.9000	4.9000	4.9000	4.9000	-10.092%	2	145	-79.796%
2025-11-18	5.5000	5.5000	5.4500	5.4500	-13.492%	38	143	-81.835%
2025-11-13	6.3000	6.3000	6.3000	6.3000	-0.474%	1	178	-84.286%
2025-11-11	5.8000	6.3300	5.8000	6.3300	+0.476%	2	177	-84.360%
2025-11-10	6.5000	6.5000	6.3000	6.3000	+3.960%	2	176	-84.286%
2025-11-07	5.9500	6.0600	5.9500	6.0600	+0.165%	13	176	-83.663%
2025-11-06	6.0500	6.0500	6.0500	6.0500	-12.824%	1	165	-83.636%
2025-11-04	6.9400	6.9400	6.9400	6.9400	-9.281%	1	165	-85.735%
2025-11-03	7.6500	7.6500	7.6500	7.6500	-3.531%	4	168	-87.059%
2025-10-31	7.9300	7.9300	7.9300	7.9300	-6.265%	1	168	-87.516%
2025-10-30	8.5500	8.5500	8.1500	8.4600	-26.880%	6	169	-88.298%
2025-10-29	10.8400	11.5700	10.6500	11.5700	+36.118%	43	165	-91.443%
2025-10-27	7.7200	8.5000	7.6500	8.5000	+18.056%	3	171	-88.353%
2025-10-24	7.3600	7.3600	7.2000	7.2000	-0.826%	2	171	-86.250%
2025-10-23	6.9500	7.2600	6.9500	7.2600	+26.261%	16	171	-86.364%
2025-10-20	5.7500	5.7500	5.7500	5.7500	-4.167%	6	170	-82.783%
2025-10-17	6.0000	6.0000	6.0000	6.0000	+1.351%	50	164	-83.500%
2025-10-16	5.9200	5.9200	5.9200	5.9200	-4.207%	1	114	-83.277%
2025-10-14	6.0500	6.1800	6.0500	6.1800	+2.149%	5	115	-83.981%
2025-10-13	6.0500	6.0500	6.0000	6.0500	+7.080%	36	113	-83.636%
2025-09-30	5.6500	5.6500	5.6500	5.6500	-2.586%	1	97	-82.478%
2025-09-23	6.0000	6.0000	5.8000	5.8000	-4.132%	2	97	-82.931%
2025-09-22	6.0500	6.0500	6.0500	6.0500	+5.401%	2	97	-83.636%
2025-09-19	5.7500	5.7500	5.6800	5.7400	+6.296%	6	97	-82.753%
2025-09-18	5.4000	5.4000	5.4000	5.4000	-4.762%	1	97	-81.667%
2025-09-16	5.6700	5.6700	5.6700	5.6700	-2.241%	20	97	-82.540%
2025-09-15	5.8000	5.8000	5.8000	5.8000	+17.647%	1	77	-82.931%
2025-09-12	4.9300	4.9300	4.9300	4.9300	+14.651%	1	76	-79.919%
2025-09-05	4.3000	4.3000	4.3000	4.3000	-9.283%	1	76	-76.977%
2025-09-04	4.7400	4.7400	4.7400	4.7400	+3.043%	1	76	-79.114%
2025-09-02	4.6000	4.6000	4.6000	4.6000	-8.000%	1	76	-78.478%
2025-08-29	5.0000	5.0000	5.0000	5.0000	+2.041%	1	76	-80.200%
2025-08-28	4.9000	4.9000	4.9000	4.9000	+11.617%	1	76	-79.796%
2025-08-26	4.3900	4.3900	4.3900	4.3900	-8.732%	1	75	-77.449%
2025-08-25	4.8100	4.8100	4.8100	4.8100	-3.800%	1	75	-79.418%
2025-08-21	5.0000	5.0000	5.0000	5.0000	-2.913%	1	74	-80.200%
2025-08-20	5.1500	5.1500	5.1500	5.1500	-24.818%	10	73	-80.777%
2025-08-12	6.7500	6.9000	6.7500	6.8500	-2.422%	14	73	-85.547%
2025-08-11	6.3000	7.0200	6.3000	7.0200	+5.564%	4	66	-85.897%
2025-08-07	6.9000	6.9000	6.6000	6.6500	0.000%	64	64	-85.113%