Dark

MSFT20270617C270
MSFT Jun 17 2027 270.00 Call (MSFT270617C00270000)
option OPRA

EOD

Aug 3, 2026

229.10+13.416%(+27.10)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	229.0000	230.9700	229.0000	229.1000	+13.416%	16	228	0.000%
2026-07-31	200.5000	202.0000	200.5000	202.0000	+2.930%	7	238	+13.416%
2026-07-30	184.9000	196.2500	184.9000	196.2500	+43.594%	10	245	+16.739%
2026-07-29	138.8000	138.8000	136.6700	136.6700	-1.164%	4	253	+67.630%
2026-07-28	138.2800	138.2800	138.2800	138.2800	-0.051%	3	252	+65.678%
2026-07-27	136.5000	139.2100	136.5000	138.3500	+6.628%	72	250	+65.595%
2026-07-24	129.6000	129.7500	129.6000	129.7500	-4.137%	5	209	+76.570%
2026-07-22	135.0000	135.5000	135.0000	135.3500	-8.547%	27	206	+69.265%
2026-07-20	148.0000	148.0000	148.0000	148.0000	+2.785%	1	200	+54.797%
2026-07-16	140.3500	143.9900	140.3000	143.9900	+8.696%	131	201	+59.108%
2026-07-13	132.4700	132.4700	132.4700	132.4700	+0.432%	1	165	+72.945%
2026-07-10	131.7000	131.9000	131.7000	131.9000	+3.087%	2	165	+73.692%
2026-07-09	125.0000	127.9500	125.0000	127.9500	-3.833%	4	165	+79.054%
2026-07-06	133.3000	133.3000	132.8500	133.0500	-0.894%	3	166	+72.191%
2026-07-02	134.4000	134.4000	134.2500	134.2500	-0.445%	2	165	+70.652%
2026-07-01	134.8500	134.8500	134.8500	134.8500	+10.942%	1	165	+69.892%
2026-06-30	122.2500	122.2500	120.3400	121.5500	-0.564%	79	166	+88.482%
2026-06-29	122.3000	122.3000	122.2400	122.2400	+4.927%	2	142	+87.418%
2026-06-26	116.5000	116.5000	116.5000	116.5000	+11.217%	1	141	+96.652%
2026-06-25	109.2800	109.2800	104.7500	104.7500	-13.013%	2	142	+118.711%
2026-06-24	122.7000	122.7000	120.1000	120.4200	+1.023%	9	140	+90.251%
2026-06-22	125.6700	125.6700	119.1500	119.2000	-6.649%	25	139	+92.198%
2026-06-18	127.6900	127.6900	127.6900	127.6900	-2.638%	20	162	+79.419%
2026-06-17	135.2300	135.2300	131.1500	131.1500	-6.655%	3	162	+74.685%
2026-06-16	140.5000	140.5000	140.5000	140.5000	-2.091%	1	162	+63.060%
2026-06-15	143.5000	143.5000	143.5000	143.5000	+5.360%	2	162	+59.652%
2026-06-11	139.0000	141.2500	136.2000	136.2000	-12.832%	6	164	+68.209%
2026-06-09	156.2500	156.2500	156.2500	156.2500	-0.160%	1	162	+46.624%
2026-06-08	158.9500	158.9500	156.5000	156.5000	-3.988%	43	161	+46.390%
2026-06-05	163.0000	163.0000	163.0000	163.0000	-12.366%	1	150	+40.552%
2026-05-29	184.2500	187.5000	184.2500	186.0000	+8.140%	3	149	+23.172%
2026-05-28	172.0000	172.0000	172.0000	172.0000	+8.456%	1	150	+33.198%
2026-05-27	158.5900	158.5900	158.5900	158.5900	+0.342%	2	149	+44.461%
2026-05-20	158.0500	158.0500	158.0500	158.0500	-8.110%	1	151	+44.954%
2026-05-15	169.4900	172.0000	169.4900	172.0000	+13.907%	3	152	+33.198%
2026-05-13	150.0000	151.0000	150.0000	151.0000	-2.012%	2	155	+51.722%
2026-05-12	154.6100	154.6100	154.1000	154.1000	-0.349%	6	154	+48.670%
2026-05-11	155.0000	155.5900	154.6400	154.6400	+3.093%	3	154	+48.151%
2026-04-30	150.0000	150.0000	150.0000	150.0000	-12.291%	1	146	+52.733%
2026-04-27	171.4400	171.4400	171.0200	171.0200	+2.962%	2	145	+33.961%
2026-04-24	166.3500	166.3500	166.1000	166.1000	-1.172%	7	146	+37.929%
2026-04-17	168.0700	168.0700	168.0700	168.0700	+1.247%	4	145	+36.312%
2026-04-16	160.5000	166.4400	160.5000	166.0000	+5.732%	27	141	+38.012%
2026-04-15	155.6000	157.0000	155.6000	157.0000	+8.688%	2	127	+45.924%
2026-04-14	144.4500	144.4500	144.4500	144.4500	+9.432%	1	128	+58.602%
2026-04-13	132.0000	132.0000	132.0000	132.0000	+8.020%	1	127	+73.561%
2026-04-09	118.7000	122.2000	118.7000	122.2000	-0.755%	2	126	+87.480%
2026-04-02	123.1300	123.1300	123.1300	123.1300	+0.555%	10	114	+86.064%
2026-04-01	124.3500	125.0000	122.4500	122.4500	+9.058%	3	114	+87.097%
2026-03-30	112.2800	112.2800	112.2800	112.2800	-1.327%	1	112	+104.043%
2026-03-27	113.7900	113.7900	113.7900	113.7900	-6.691%	5	112	+101.336%
2026-03-26	124.6000	124.6000	121.9500	121.9500	-1.335%	4	107	+87.864%
2026-03-25	126.0000	126.0000	123.0000	123.6000	-9.484%	3	104	+85.356%
2026-03-23	136.4500	136.5500	136.4500	136.5500	+1.622%	2	105	+67.777%
2026-03-20	134.3700	134.3700	134.3700	134.3700	-3.345%	1	105	+70.499%
2026-03-19	138.9500	139.0200	138.9500	139.0200	-4.124%	2	104	+64.796%
2026-03-18	145.0000	145.0000	145.0000	145.0000	-2.769%	1	104	+58.000%
2026-03-16	149.1300	149.1300	149.1300	149.1300	+1.546%	1	103	+53.624%
2026-02-20	148.0000	148.0000	146.8600	146.8600	-0.501%	6	102	+55.999%
2026-02-17	147.6000	147.6000	147.6000	147.6000	-1.139%	1	96	+55.217%
2026-02-13	149.7000	149.7000	149.3000	149.3000	-2.989%	2	97	+53.449%
2026-02-12	153.9000	153.9000	153.9000	153.9000	-0.901%	1	97	+48.863%
2026-02-11	155.3000	155.3000	155.3000	155.3000	-4.195%	1	96	+47.521%
2026-02-10	162.1000	162.1000	162.1000	162.1000	+8.726%	1	95	+41.333%
2026-02-06	148.5000	149.0900	148.5000	149.0900	+1.215%	2	94	+53.666%
2026-02-05	153.0000	153.0000	147.3000	147.3000	-9.654%	9	92	+55.533%
2026-02-04	163.0400	163.0400	163.0400	163.0400	-5.757%	1	86	+40.518%
2026-01-30	173.0000	173.0000	173.0000	173.0000	+0.116%	1	86	+32.428%
2026-01-29	175.4000	175.8000	171.3000	172.8000	-15.736%	6	85	+32.581%
2026-01-16	205.0700	205.0700	205.0700	205.0700	-8.858%	5	76	+11.718%
2026-01-08	225.0000	225.0000	225.0000	225.0000	-3.305%	1	76	+1.822%
2025-12-29	232.6900	232.6900	232.6900	232.6900	+0.358%	2	75	-1.543%
2025-12-22	231.8600	231.8600	231.8600	231.8600	-13.041%	2	75	-1.190%
2025-10-31	265.4000	266.6300	264.6900	266.6300	+8.386%	50	74	-14.076%
2025-09-10	246.0000	246.0000	246.0000	246.0000	-0.081%	1	24	-6.870%
2025-09-08	246.2000	246.2000	246.2000	246.2000	+17.585%	1	25	-6.946%
2025-05-15	209.3800	209.3800	209.3800	209.3800	+6.718%	2	25	+9.418%
2025-05-12	196.2000	196.2000	196.2000	196.2000	+43.212%	3	27	+16.769%
2025-04-10	137.0000	137.0000	137.0000	137.0000	-6.733%	3	27	+67.226%
2025-04-09	146.8900	146.8900	146.8900	146.8900	+9.497%	1	24	+55.967%
2025-04-04	134.1500	134.1500	134.1500	134.1500	-4.959%	2	24	+70.779%
2025-04-01	141.1500	141.1500	141.1500	141.1500	+1.183%	2	25	+62.310%
2025-03-28	139.7300	139.7300	139.5000	139.5000	-5.692%	16	25	+64.229%
2025-03-18	147.9200	147.9200	147.9200	147.9200	-5.783%	1	28	+54.881%
2025-03-03	157.0000	157.0000	157.0000	157.0000	-9.275%	2	27	+45.924%
2025-02-04	173.0500	173.0500	173.0500	173.0500	-2.232%	2	27	+32.389%
2025-01-31	179.2900	179.2900	177.0000	177.0000	+1.027%	8	27	+29.435%
2025-01-30	175.5000	175.5000	175.2000	175.2000	-7.964%	2	24	+30.765%
2025-01-17	190.3600	190.3600	190.3600	190.3600	+2.981%	2	24	+20.351%
2025-01-07	184.8600	185.2400	184.8500	184.8500	-4.074%	30	24	+23.938%
2025-01-06	192.7500	193.4800	192.6500	192.7000	0.000%	18	9	+18.889%