Dark

MSFT20270617C200
MSFT Jun 17 2027 200.00 Call (MSFT270617C00200000)
option OPRA

EOD

Aug 3, 2026

293.51+8.306%(+22.51)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	292.3000	293.5100	292.3000	293.5100	+8.306%	2	139	0.000%
2026-07-31	267.1500	271.0000	267.1500	271.0000	+6.567%	3	140	+8.306%
2026-07-30	252.8200	256.0000	252.8200	254.3000	+27.770%	5	143	+15.419%
2026-07-29	199.0000	205.9000	199.0000	199.0300	-2.436%	6	131	+47.470%
2026-07-28	204.0000	204.0000	204.0000	204.0000	+3.517%	1	129	+43.877%
2026-07-27	197.0700	197.0700	197.0700	197.0700	+2.828%	1	129	+48.937%
2026-07-24	191.6500	191.6500	191.6500	191.6500	-8.218%	1	129	+53.149%
2026-07-20	208.8100	208.8100	208.8100	208.8100	+3.341%	1	129	+40.563%
2026-07-17	202.0600	202.0600	202.0600	202.0600	+4.749%	5	130	+45.259%
2026-07-13	193.3000	193.3000	192.9000	192.9000	-2.684%	2	130	+52.157%
2026-07-07	198.2200	198.2200	198.2200	198.2200	+3.138%	10	128	+48.073%
2026-07-01	190.5500	192.1900	190.5500	192.1900	+6.743%	2	131	+52.719%
2026-06-30	180.0000	180.0500	180.0000	180.0500	-4.259%	20	130	+63.016%
2026-06-29	188.5000	188.5000	188.0600	188.0600	+13.803%	2	145	+56.073%
2026-06-25	166.8800	166.8800	165.2500	165.2500	-10.190%	11	145	+77.616%
2026-06-24	184.0000	184.0000	184.0000	184.0000	+1.099%	1	137	+59.516%
2026-06-23	182.0000	182.0000	182.0000	182.0000	+1.563%	1	136	+61.269%
2026-06-22	179.2000	179.2000	179.2000	179.2000	-5.185%	1	135	+63.789%
2026-06-18	187.6000	189.0000	187.6000	189.0000	-0.526%	6	126	+55.296%
2026-06-17	194.0000	194.0000	190.0000	190.0000	-4.971%	2	126	+54.479%
2026-06-16	203.5000	203.5000	199.9400	199.9400	+1.056%	6	126	+46.799%
2026-06-12	198.0000	198.0000	192.5000	197.8500	-0.578%	6	126	+48.350%
2026-06-11	197.3400	201.0000	197.3400	199.0000	-10.662%	10	123	+47.492%
2026-06-05	229.5000	230.2500	222.7500	222.7500	-4.399%	6	121	+31.767%
2026-06-04	233.0000	233.0000	233.0000	233.0000	+0.215%	1	121	+25.970%
2026-06-03	232.5000	232.5000	232.5000	232.5000	-7.756%	1	122	+26.241%
2026-06-02	252.0500	252.0500	252.0500	252.0500	-6.357%	10	122	+16.449%
2026-06-01	270.6400	270.6400	269.1600	269.1600	+7.664%	2	112	+9.047%
2026-05-29	252.4400	252.4400	250.0000	250.0000	+7.610%	3	112	+17.404%
2026-05-28	225.0000	232.5000	225.0000	232.3200	+5.365%	4	112	+26.339%
2026-05-27	220.4900	220.4900	220.4900	220.4900	-1.347%	2	110	+33.117%
2026-05-26	223.8500	224.0200	223.5000	223.5000	-2.402%	5	109	+31.324%
2026-05-19	236.8700	236.8700	229.0000	229.0000	-0.478%	9	107	+28.170%
2026-05-15	234.2000	234.2000	230.1000	230.1000	+6.135%	2	108	+27.558%
2026-05-14	217.0700	217.0700	216.8000	216.8000	+1.784%	5	110	+35.383%
2026-05-13	212.3900	213.0000	212.3900	213.0000	-2.244%	2	105	+37.798%
2026-05-11	217.8900	217.8900	217.8900	217.8900	-2.549%	1	105	+34.706%
2026-05-08	223.4600	223.5900	223.4400	223.5900	+2.447%	3	106	+31.272%
2026-05-05	218.2500	218.2500	218.2500	218.2500	-2.784%	1	109	+34.483%
2026-05-04	224.5000	224.5000	224.5000	224.5000	+7.684%	1	108	+30.739%
2026-04-30	217.0000	217.0000	207.9000	208.4800	-8.360%	10	107	+40.786%
2026-04-24	227.5000	227.5000	227.5000	227.5000	+0.914%	2	105	+29.015%
2026-04-23	228.0000	228.0000	225.4400	225.4400	-3.481%	5	103	+30.194%
2026-04-21	233.5700	233.5700	233.5700	233.5700	+0.677%	1	100	+25.663%
2026-04-17	230.9800	232.0000	230.9800	232.0000	+2.203%	2	99	+26.513%
2026-04-16	223.6000	227.0000	223.0000	227.0000	+3.332%	5	99	+29.300%
2026-04-15	212.0000	222.3200	212.0000	219.6800	+9.840%	4	95	+33.608%
2026-04-14	199.2000	200.0000	199.2000	200.0000	+3.665%	3	95	+46.755%
2026-04-13	189.0000	192.9300	189.0000	192.9300	+6.415%	3	92	+52.133%
2026-04-10	183.5500	183.5500	180.0000	181.3000	+0.166%	5	90	+61.892%
2026-04-09	181.0000	181.0000	181.0000	181.0000	-0.193%	2	87	+62.160%
2026-04-02	178.1000	181.3500	178.1000	181.3500	+3.926%	2	83	+61.847%
2026-03-30	171.5600	174.5000	171.5600	174.5000	+2.847%	7	83	+68.201%
2026-03-27	171.0500	171.0500	169.6700	169.6700	-4.141%	3	76	+72.989%
2026-03-26	178.0000	178.0000	177.0000	177.0000	-3.804%	3	74	+65.825%
2026-03-24	186.4500	186.4500	184.0000	184.0000	-4.836%	13	71	+59.516%
2026-03-23	193.7500	193.7500	193.3500	193.3500	-0.206%	2	58	+51.802%
2026-03-20	194.9500	194.9500	193.7500	193.7500	-3.913%	2	58	+51.489%
2026-03-18	201.6400	201.6400	201.6400	201.6400	-5.533%	1	56	+45.561%
2026-03-11	213.4500	213.4500	213.4500	213.4500	-1.181%	1	56	+37.508%
2026-03-09	216.0000	216.0000	216.0000	216.0000	-0.804%	2	55	+35.884%
2026-03-04	217.5500	217.7500	217.5500	217.7500	+5.448%	2	53	+34.792%
2026-03-03	206.5000	206.5000	206.5000	206.5000	+3.639%	2	53	+42.136%
2026-02-24	199.2500	199.2500	199.2500	199.2500	-0.125%	1	51	+47.307%
2026-02-23	199.5000	199.5000	199.5000	199.5000	-4.545%	1	50	+47.123%
2026-02-18	210.5000	210.5000	209.0000	209.0000	-0.429%	8	49	+40.435%
2026-02-17	209.9000	209.9000	209.9000	209.9000	-0.874%	1	43	+39.833%
2026-02-13	211.7500	211.7500	211.7500	211.7500	+0.594%	1	43	+38.612%
2026-02-12	210.5000	210.5000	210.5000	210.5000	-7.570%	1	43	+39.435%
2026-02-10	227.7400	227.7400	227.7400	227.7400	+8.967%	1	44	+28.879%
2026-02-06	208.9600	210.0000	208.9600	209.0000	-0.476%	4	43	+40.435%
2026-02-05	211.0500	211.0500	210.0000	210.0000	-6.040%	2	39	+39.767%
2026-02-04	223.5000	223.5000	223.5000	223.5000	-6.289%	1	37	+31.324%
2026-01-29	243.8000	243.8000	234.3500	238.5000	-4.512%	18	36	+23.065%
2026-01-21	259.0000	259.0000	249.7700	249.7700	-4.850%	2	21	+17.512%
2026-01-20	262.5000	262.5000	262.5000	262.5000	-6.584%	1	20	+11.813%
2026-01-06	281.0000	281.0000	281.0000	281.0000	-0.355%	1	19	+4.452%
2026-01-05	282.0000	282.0000	282.0000	282.0000	-4.407%	1	20	+4.082%
2025-12-23	295.0000	295.0000	295.0000	295.0000	+1.201%	1	19	-0.505%
2025-12-10	291.5000	291.5000	291.5000	291.5000	+2.191%	1	18	+0.690%
2025-11-24	285.2500	285.2500	285.2500	285.2500	-14.468%	1	17	+2.896%
2025-10-24	333.5000	333.5000	333.5000	333.5000	+8.987%	2	16	-11.991%
2025-06-26	306.0000	306.0000	306.0000	306.0000	+21.332%	1	16	-4.082%
2025-05-02	252.0400	252.2000	252.0400	252.2000	+3.149%	20	15	+16.380%
2025-05-01	244.5000	244.5000	244.5000	244.5000	+20.147%	2	5	+20.045%
2025-04-25	203.5000	203.5000	203.5000	203.5000	+13.118%	4	7	+44.231%
2025-04-21	179.9000	179.9000	179.9000	179.9000	-10.480%	1	7	+63.152%
2025-04-09	200.9600	200.9600	200.9600	200.9600	+5.707%	2	6	+46.054%
2025-04-03	190.1100	190.1100	190.1100	190.1100	-5.243%	2	4	+54.390%
2025-03-18	201.9300	202.2400	200.6300	200.6300	+1.827%	5	3	+46.294%
2025-03-10	197.0300	197.0300	197.0300	197.0300	0.000%	3	3	+48.967%