Dark

MSFT20270617C250
MSFT Jun 17 2027 250.00 Call (MSFT270617C00250000)
option OPRA

EOD

Aug 3, 2026

247.45+11.933%(+26.38)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	243.0000	248.5000	243.0000	247.4500	+11.933%	8	335	0.000%
2026-07-31	217.0000	221.0700	211.0800	221.0700	+3.063%	15	337	+11.933%
2026-07-30	193.4000	215.0700	193.4000	214.5000	+39.060%	143	349	+15.361%
2026-07-29	153.6100	154.5200	153.6100	154.2500	-3.720%	12	404	+60.421%
2026-07-28	160.9100	160.9100	160.2100	160.2100	+3.395%	2	395	+54.454%
2026-07-27	155.5300	155.7500	153.5500	154.9500	+6.057%	22	395	+59.697%
2026-07-24	148.1500	148.1500	146.1000	146.1000	-0.902%	15	377	+69.370%
2026-07-23	147.4300	147.4300	147.4300	147.4300	-3.038%	1	364	+67.842%
2026-07-22	152.0500	152.0500	152.0500	152.0500	-7.287%	13	364	+62.743%
2026-07-20	155.4500	164.0000	155.4500	164.0000	+1.235%	35	351	+50.884%
2026-07-16	157.1000	162.0000	156.9100	162.0000	+0.559%	8	337	+52.747%
2026-07-15	161.1000	161.1000	161.1000	161.1000	+8.121%	5	337	+53.600%
2026-07-14	148.0000	151.0000	148.0000	149.0000	-3.247%	7	337	+66.074%
2026-07-13	154.0000	154.0000	154.0000	154.0000	+3.079%	2	336	+60.682%
2026-07-10	155.0000	155.0000	148.2000	149.4000	+5.360%	7	336	+65.629%
2026-07-09	141.8000	141.8000	141.8000	141.8000	-5.593%	1	339	+74.506%
2026-07-08	149.4000	150.2000	149.4000	150.2000	-4.331%	6	338	+64.747%
2026-07-07	157.0000	157.0000	157.0000	157.0000	+3.289%	1	336	+57.611%
2026-07-02	152.0000	152.0000	152.0000	152.0000	+0.963%	1	335	+62.796%
2026-07-01	144.0000	150.5500	141.0000	150.5500	+10.333%	22	335	+64.364%
2026-06-30	136.4000	138.3300	136.4000	136.4500	+0.037%	7	338	+81.348%
2026-06-29	134.7000	136.4000	134.7000	136.4000	-0.438%	3	342	+81.415%
2026-06-26	131.2500	137.0000	131.2500	137.0000	+12.295%	20	339	+80.620%
2026-06-25	126.0000	126.0000	118.0000	122.0000	-11.882%	121	324	+102.828%
2026-06-24	138.5000	138.5000	138.4500	138.4500	-0.646%	2	254	+78.729%
2026-06-23	141.9500	141.9500	138.3000	139.3500	+3.993%	10	253	+77.574%
2026-06-22	141.4600	142.1500	134.0000	134.0000	-4.762%	24	251	+84.664%
2026-06-18	143.0000	143.0000	140.7000	140.7000	-5.697%	10	224	+75.871%
2026-06-17	149.7900	149.7900	149.2000	149.2000	-4.604%	3	224	+65.851%
2026-06-16	157.5900	157.5900	156.4000	156.4000	-3.754%	7	224	+58.216%
2026-06-15	162.4000	162.5000	162.4000	162.5000	+4.839%	4	222	+52.277%
2026-06-12	150.7000	155.0000	150.7000	155.0000	0.000%	3	222	+59.645%
2026-06-11	156.5000	158.2500	152.2500	155.0000	-18.635%	7	220	+59.645%
2026-06-03	188.1700	190.5000	188.1700	190.5000	-6.111%	2	220	+29.895%
2026-06-02	203.7000	203.7000	202.9000	202.9000	-8.604%	2	220	+21.957%
2026-06-01	223.0000	223.0000	222.0000	222.0000	+7.438%	6	218	+11.464%
2026-05-29	206.6300	206.6300	206.6300	206.6300	+9.618%	1	223	+19.755%
2026-05-28	177.0000	188.5000	177.0000	188.5000	+3.503%	2	223	+31.273%
2026-05-20	182.1200	182.1200	182.1200	182.1200	-1.220%	1	221	+35.872%
2026-05-18	184.3700	184.3700	184.3700	184.3700	-1.406%	1	222	+34.214%
2026-05-15	187.2500	188.0000	187.0000	187.0000	+8.721%	4	222	+32.326%
2026-05-14	172.0000	172.0000	172.0000	172.0000	+2.350%	2	220	+43.866%
2026-05-13	165.0000	168.0500	165.0000	168.0500	-3.386%	2	216	+47.248%
2026-05-11	173.9400	173.9400	173.9400	173.9400	+0.543%	1	216	+42.262%
2026-05-06	173.0000	173.0000	173.0000	173.0000	-0.351%	2	215	+43.035%
2026-05-05	173.6100	173.6100	173.6100	173.6100	-2.466%	1	213	+42.532%
2026-05-01	175.1800	178.0000	175.1800	178.0000	+3.446%	3	214	+39.017%
2026-04-30	171.0000	172.0700	162.0000	172.0700	-8.107%	9	214	+43.808%
2026-04-29	187.2500	187.2500	187.2500	187.2500	+1.381%	1	207	+32.150%
2026-04-27	183.5000	184.7000	183.5000	184.7000	+1.651%	18	206	+33.974%
2026-04-24	181.7000	181.7000	181.7000	181.7000	-2.574%	3	190	+36.186%
2026-04-23	184.0000	186.5000	184.0000	186.5000	-3.970%	11	193	+32.681%
2026-04-22	194.0500	194.2100	192.8000	194.2100	+3.856%	13	182	+27.414%
2026-04-21	187.0000	189.5500	187.0000	187.0000	+0.592%	30	171	+32.326%
2026-04-17	189.2500	189.2500	185.9000	185.9000	+2.537%	2	171	+33.109%
2026-04-16	181.3000	181.3000	181.3000	181.3000	+7.692%	1	173	+36.486%
2026-04-15	168.3500	168.3500	168.3500	168.3500	+7.710%	1	174	+46.985%
2026-04-14	157.1500	157.5200	156.3000	156.3000	+13.565%	7	173	+58.317%
2026-04-10	139.0200	139.0200	137.6300	137.6300	-5.083%	3	176	+79.794%
2026-04-08	144.6800	145.0000	144.6800	145.0000	+4.807%	3	173	+70.655%
2026-04-07	135.0000	138.3500	135.0000	138.3500	-0.503%	4	175	+78.858%
2026-04-06	139.0000	139.0500	139.0000	139.0500	+0.557%	2	171	+77.958%
2026-04-02	138.0000	138.2900	138.0000	138.2800	+0.567%	10	179	+78.949%
2026-04-01	137.5000	137.5000	137.5000	137.5000	-1.264%	5	179	+79.964%
2026-03-31	135.3200	139.2600	133.5000	139.2600	+7.953%	4	174	+77.689%
2026-03-30	129.0500	129.0500	129.0000	129.0000	+0.978%	6	168	+91.822%
2026-03-27	130.4300	130.4300	127.7500	127.7500	-8.094%	4	162	+93.699%
2026-03-25	142.0000	142.0000	139.0000	139.0000	-1.579%	9	159	+78.022%
2026-03-24	142.5000	142.5000	141.1400	141.2300	-5.393%	12	150	+75.211%
2026-03-20	148.5100	149.2800	148.5100	149.2800	-3.690%	4	138	+65.762%
2026-03-19	155.0000	155.0000	155.0000	155.0000	-3.786%	2	136	+59.645%
2026-03-18	161.1000	161.1000	161.1000	161.1000	-1.768%	1	136	+53.600%
2026-03-17	164.0000	164.0000	164.0000	164.0000	+1.297%	1	135	+50.884%
2026-03-16	161.9000	161.9000	161.9000	161.9000	-0.265%	1	134	+52.841%
2026-03-13	162.3300	162.3300	162.3300	162.3300	-5.319%	1	133	+52.436%
2026-03-10	171.4500	171.4500	171.4500	171.4500	-3.042%	5	132	+44.328%
2026-03-06	178.2000	178.2000	176.8300	176.8300	+10.519%	3	127	+39.937%
2026-03-02	160.0000	160.0000	160.0000	160.0000	-0.886%	3	126	+54.656%
2026-02-27	161.4300	161.4300	161.4300	161.4300	-2.952%	1	129	+53.286%
2026-02-26	167.0900	167.0900	166.3400	166.3400	+2.049%	100	128	+48.762%
2026-02-25	164.0000	164.0000	163.0000	163.0000	+4.621%	4	29	+51.810%
2026-02-24	154.0600	157.0000	154.0600	155.8000	+2.974%	9	29	+58.825%
2026-02-23	156.0300	156.0300	151.3000	151.3000	-8.855%	2	25	+63.549%
2026-02-18	165.5800	166.0000	165.5800	166.0000	+2.009%	6	26	+49.066%
2026-02-17	162.7300	162.7300	162.7300	162.7300	-1.929%	1	26	+52.062%
2026-02-13	165.9300	165.9300	165.9300	165.9300	-1.700%	1	26	+49.129%
2026-02-12	168.8000	168.8000	168.8000	168.8000	-0.118%	1	26	+46.594%
2026-02-11	170.5100	170.5100	169.0000	169.0000	-8.713%	4	25	+46.420%
2026-02-10	185.1300	185.1300	185.1300	185.1300	+3.171%	1	21	+33.663%
2026-02-09	179.4400	179.4400	179.4400	179.4400	+11.281%	1	20	+37.901%
2026-02-06	161.2500	161.2500	161.2500	161.2500	+0.155%	1	19	+53.457%
2026-02-05	161.0000	161.0000	161.0000	161.0000	-9.728%	1	19	+53.696%
2026-02-04	178.3500	178.3500	178.3500	178.3500	+1.676%	1	18	+38.744%
2026-02-03	177.2300	177.2300	175.4100	175.4100	-9.945%	4	17	+41.069%
2026-01-30	201.0000	201.0000	194.7800	194.7800	-1.127%	2	14	+27.041%
2026-01-29	198.6500	198.6500	188.4900	197.0000	-16.561%	5	13	+25.609%
2026-01-26	226.5000	236.1000	226.5000	236.1000	+3.553%	3	10	+4.807%
2026-01-23	228.0000	228.0000	228.0000	228.0000	+6.170%	1	9	+8.531%
2026-01-22	214.7500	214.7500	214.7500	214.7500	-4.767%	1	8	+15.227%
2026-01-16	225.5000	225.5000	225.5000	225.5000	-6.276%	1	8	+9.734%
2026-01-08	240.6000	240.6000	240.6000	240.6000	+0.826%	2	8	+2.847%
2025-12-16	238.1200	238.6300	238.1200	238.6300	-17.997%	2	7	+3.696%
2025-10-30	291.0000	291.0000	291.0000	291.0000	-6.217%	1	6	-14.966%
2025-10-28	310.2900	310.2900	310.2900	310.2900	+13.245%	1	6	-20.252%
2025-07-22	274.0000	274.0000	274.0000	274.0000	+7.556%	1	5	-9.690%
2025-06-23	254.7500	254.7500	254.7500	254.7500	+16.617%	1	6	-2.866%
2025-05-13	218.4500	218.4500	218.4500	218.4500	+4.148%	1	5	+13.275%
2025-05-02	209.7500	209.7500	209.7500	209.7500	+38.221%	2	6	+17.974%
2025-04-03	151.7500	151.7500	151.7500	151.7500	-3.956%	4	5	+63.064%
2025-04-02	158.0000	158.0000	158.0000	158.0000	+2.067%	2	7	+56.614%
2025-04-01	154.8000	154.8000	154.8000	154.8000	-6.954%	2	7	+59.851%
2025-03-27	166.3700	166.3700	166.3700	166.3700	+5.968%	4	7	+48.735%
2025-03-11	157.0000	157.0000	157.0000	157.0000	-7.484%	8	3	+57.611%
2025-03-03	169.7000	169.7000	169.7000	169.7000	-4.124%	3	8	+45.816%
2025-02-26	177.0000	177.0000	177.0000	177.0000	0.000%	5	5	+39.802%