Dark

MSFT20270617C280
MSFT Jun 17 2027 280.00 Call (MSFT270617C00280000)
option OPRA

EOD

Aug 3, 2026

219.42+14.538%(+27.85)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	219.5500	220.0000	215.0500	219.4200	+14.538%	55	1,695	0.000%
2026-07-31	190.8500	191.5700	187.8900	191.5700	+1.899%	14	1,709	+14.538%
2026-07-30	175.3000	188.0000	175.3000	188.0000	+37.166%	23	1,707	+16.713%
2026-07-29	131.5000	137.0600	131.5000	137.0600	+4.987%	5	1,724	+60.090%
2026-07-28	129.5000	130.5500	129.5000	130.5500	+0.462%	3	1,725	+68.074%
2026-07-27	127.6000	130.7500	127.6000	129.9500	+6.038%	46	1,726	+68.850%
2026-07-24	122.5500	122.5500	122.5500	122.5500	+2.125%	1	1,710	+79.045%
2026-07-23	130.7000	130.7000	120.0000	120.0000	-6.067%	3	1,710	+82.850%
2026-07-22	127.7000	127.7500	127.7000	127.7500	-8.750%	26	1,707	+71.757%
2026-07-20	138.8000	140.0000	138.7000	140.0000	+6.061%	21	1,699	+56.729%
2026-07-17	132.0000	132.0000	132.0000	132.0000	-4.728%	1	1,700	+66.227%
2026-07-16	136.5500	138.5500	132.4000	138.5500	+3.357%	54	1,699	+58.369%
2026-07-15	135.4900	135.5100	134.0500	134.0500	+7.240%	17	1,696	+63.685%
2026-07-14	125.0000	125.0000	125.0000	125.0000	-3.957%	1	1,697	+75.536%
2026-07-13	130.1800	130.1800	130.1500	130.1500	+3.294%	3	1,696	+68.590%
2026-07-10	127.0000	127.0000	126.0000	126.0000	+4.261%	6	1,693	+74.143%
2026-07-09	120.8500	120.8500	120.8500	120.8500	-7.430%	5	1,697	+81.564%
2026-07-07	131.7500	132.0000	130.5500	130.5500	+3.611%	7	1,692	+68.074%
2026-07-06	124.0000	126.0000	124.0000	126.0000	-2.136%	6	1,693	+74.143%
2026-07-02	128.6700	128.7500	128.6700	128.7500	+0.783%	2	1,692	+70.423%
2026-07-01	118.9000	127.7500	118.9000	127.7500	+11.953%	134	1,692	+71.757%
2026-06-30	114.1100	114.1100	114.1100	114.1100	+1.639%	1	1,694	+92.288%
2026-06-29	120.6500	122.3000	110.8400	112.2700	-1.031%	24	1,695	+95.440%
2026-06-26	102.4000	114.5000	102.4000	113.4400	+11.544%	854	1,703	+93.424%
2026-06-25	102.8500	102.8500	96.9000	101.7000	-9.840%	33	905	+115.752%
2026-06-24	114.8500	114.8500	112.8000	112.8000	-1.913%	9	887	+94.521%
2026-06-23	115.0000	115.0000	115.0000	115.0000	+3.604%	1	891	+90.800%
2026-06-22	117.4500	121.0000	111.0000	111.0000	-7.167%	8	892	+97.676%
2026-06-18	119.2000	119.5700	118.8600	119.5700	-4.482%	9	893	+83.508%
2026-06-17	125.1800	125.1800	125.1800	125.1800	-9.125%	2	893	+75.284%
2026-06-15	137.0000	138.3000	137.0000	137.7500	+7.115%	4	893	+59.289%
2026-06-12	126.0000	128.6000	124.5000	128.6000	+2.880%	13	889	+70.622%
2026-06-11	125.0000	125.0000	125.0000	125.0000	-11.442%	2	891	+75.536%
2026-06-10	142.3500	142.3500	141.1500	141.1500	+1.913%	2	889	+55.452%
2026-06-09	140.0000	140.0000	138.5000	138.5000	-5.622%	2	888	+58.426%
2026-06-08	149.0000	150.0000	146.7500	146.7500	-4.085%	4	886	+49.520%
2026-06-05	157.8000	157.8000	153.0000	153.0000	-6.279%	2	890	+43.412%
2026-06-03	163.2500	163.2500	163.2500	163.2500	-15.807%	1	892	+34.407%
2026-06-01	193.7500	193.9000	193.7500	193.9000	+8.143%	4	892	+13.161%
2026-05-29	181.2800	181.2800	179.3000	179.3000	+11.401%	2	893	+22.376%
2026-05-28	160.0000	165.0000	160.0000	160.9500	+5.541%	6	893	+36.328%
2026-05-27	149.0000	152.5000	149.0000	152.5000	+0.131%	2	893	+43.882%
2026-05-26	154.5000	154.5000	152.3000	152.3000	-2.278%	2	893	+44.071%
2026-05-22	158.1300	158.1300	155.8500	155.8500	+0.548%	2	894	+40.789%
2026-05-21	162.0000	162.0000	155.0000	155.0000	0.000%	2	894	+41.561%
2026-05-20	155.0000	155.0000	155.0000	155.0000	-4.615%	1	894	+41.561%
2026-05-19	162.0000	162.5000	162.0000	162.5000	+4.300%	3	892	+35.028%
2026-05-18	159.3000	159.3000	155.8000	155.8000	-2.625%	2	892	+40.834%
2026-05-15	151.4100	162.6000	151.4100	160.0000	+8.276%	14	892	+37.138%
2026-05-14	142.3100	147.7700	142.3100	147.7700	+7.508%	5	895	+48.488%
2026-05-13	137.4500	137.4500	137.4500	137.4500	-5.727%	1	893	+59.636%
2026-05-12	145.0000	145.8000	145.0000	145.8000	-1.486%	4	893	+50.494%
2026-05-11	148.0000	148.0000	148.0000	148.0000	-2.951%	1	893	+48.257%
2026-05-08	152.5000	152.5000	152.5000	152.5000	-4.984%	1	890	+43.882%
2026-05-07	156.1400	161.0000	156.1400	160.5000	+7.502%	10	890	+36.710%
2026-05-05	149.3000	149.3000	149.3000	149.3000	-4.747%	3	889	+46.966%
2026-05-04	156.7400	156.7400	156.7400	156.7400	+4.146%	5	892	+39.990%
2026-05-01	152.5000	152.5000	150.5000	150.5000	+5.282%	3	886	+45.794%
2026-04-30	143.1800	143.1800	139.9500	142.9500	-13.808%	3	886	+53.494%
2026-04-28	165.0000	165.8500	163.0000	165.8500	+5.637%	3	883	+32.300%
2026-04-24	157.0000	157.0000	157.0000	157.0000	-2.181%	10	884	+39.758%
2026-04-23	160.5000	160.5000	160.5000	160.5000	-4.861%	1	874	+36.710%
2026-04-22	168.7000	168.7000	168.7000	168.7000	+4.978%	10	873	+30.065%
2026-04-17	160.7000	160.7000	160.7000	160.7000	+3.092%	11	863	+36.540%
2026-04-16	155.8800	155.8800	155.8800	155.8800	+8.250%	1	852	+40.762%
2026-04-15	144.0000	144.0000	144.0000	144.0000	+7.987%	1	852	+52.375%
2026-04-14	133.5900	135.8000	133.3500	133.3500	+4.983%	10	853	+64.544%
2026-04-13	119.4700	127.0200	119.4700	127.0200	+9.049%	4	859	+72.744%
2026-04-10	116.4800	116.4800	116.4800	116.4800	-0.034%	1	857	+88.376%
2026-04-09	115.2500	116.5200	115.2500	116.5200	-5.037%	3	856	+88.311%
2026-04-08	123.1500	123.1500	122.7000	122.7000	+8.970%	6	855	+78.826%
2026-04-07	114.5600	114.5600	111.5000	112.6000	-4.697%	4	854	+94.867%
2026-04-06	118.1500	118.1500	118.1500	118.1500	+2.250%	1	854	+85.713%
2026-04-02	115.4900	116.1000	115.4900	115.5500	+4.005%	15	856	+89.892%
2026-03-31	111.1000	111.1000	111.1000	111.1000	+4.309%	1	856	+97.498%
2026-03-30	106.5200	106.5200	106.5100	106.5100	-0.967%	2	855	+106.009%
2026-03-27	107.5500	107.5500	107.5500	107.5500	-4.899%	1	853	+104.017%
2026-03-26	113.0900	113.0900	113.0900	113.0900	-2.467%	3	853	+94.022%
2026-03-25	116.9500	116.9500	115.9500	115.9500	-3.011%	9	855	+89.237%
2026-03-24	120.6600	120.6600	118.2700	119.5500	-5.419%	10	847	+83.538%
2026-03-20	127.1000	127.9000	126.2000	126.4000	-3.659%	16	851	+73.592%
2026-03-19	131.2000	131.2000	131.2000	131.2000	-9.927%	1	863	+67.241%
2026-03-11	145.6600	145.6600	145.6600	145.6600	-1.581%	1	862	+50.638%
2026-03-04	148.0000	148.0000	148.0000	148.0000	+1.045%	6	863	+48.257%
2026-03-03	146.4700	146.4700	146.4700	146.4700	+2.793%	1	857	+49.805%
2026-03-02	142.4900	142.4900	142.4900	142.4900	+4.159%	1	857	+53.990%
2026-02-27	137.0000	137.2400	136.8000	136.8000	-3.669%	107	856	+60.395%
2026-02-26	142.0100	142.0100	142.0100	142.0100	+11.215%	1	757	+54.510%
2026-02-23	134.6500	134.6500	127.6900	127.6900	-8.505%	15	757	+71.838%
2026-02-20	139.6500	140.7500	139.5600	139.5600	-0.888%	501	757	+57.223%
2026-02-18	141.5000	142.0100	140.8100	140.8100	-3.037%	107	390	+55.827%
2026-02-12	145.2500	145.2500	145.2200	145.2200	+0.742%	3	289	+51.095%
2026-02-11	143.8000	144.4200	143.8000	144.1500	-6.323%	6	286	+52.216%
2026-02-09	152.5000	154.0200	152.1900	153.8800	+8.634%	21	282	+42.592%
2026-02-06	136.5000	141.6500	136.5000	141.6500	+2.274%	17	290	+54.903%
2026-02-05	145.2500	145.2500	138.5000	138.5000	-7.722%	3	274	+58.426%
2026-02-03	153.6000	153.6000	150.0900	150.0900	-8.219%	6	272	+46.192%
2026-02-02	167.2600	169.5000	163.5300	163.5300	+0.080%	10	270	+34.177%
2026-01-29	182.3500	182.3500	163.4000	163.4000	-24.648%	21	261	+34.284%
2026-01-28	216.8500	216.8500	216.8500	216.8500	+4.300%	1	242	+1.185%
2026-01-23	207.9100	207.9100	207.9100	207.9100	+7.977%	2	242	+5.536%
2026-01-20	191.5000	192.5500	191.5000	192.5500	-2.442%	2	240	+13.955%
2026-01-16	196.3000	197.3700	196.3000	197.3700	+1.606%	2	239	+11.172%
2026-01-15	197.6300	197.6300	194.2500	194.2500	+0.367%	19	239	+12.958%
2026-01-14	195.4200	195.6200	193.5400	193.5400	-9.349%	54	220	+13.372%
2026-01-12	213.5000	213.5000	213.5000	213.5000	-0.019%	1	196	+2.773%
2026-01-09	211.5000	213.5400	211.5000	213.5400	-4.311%	3	197	+2.754%
2025-12-22	223.1600	223.1600	223.1600	223.1600	-0.067%	2	196	-1.676%
2025-12-18	223.3100	223.3100	223.3100	223.3100	+4.307%	2	196	-1.742%
2025-12-16	214.0900	214.0900	214.0900	214.0900	-1.726%	1	196	+2.490%
2025-12-12	217.8500	217.8500	217.8500	217.8500	-4.094%	1	197	+0.721%
2025-11-26	227.1500	227.1500	227.1500	227.1500	-8.036%	1	197	-3.403%
2025-10-14	247.0000	247.0000	247.0000	247.0000	-2.756%	1	197	-11.166%
2025-10-13	254.0000	254.0000	254.0000	254.0000	+3.673%	1	198	-13.614%
2025-08-22	245.0000	245.0000	245.0000	245.0000	-11.392%	1	197	-10.441%
2025-07-31	276.5000	276.5000	276.5000	276.5000	+9.753%	1	196	-20.644%
2025-07-29	251.9300	251.9300	251.9300	251.9300	+2.415%	1	196	-12.904%
2025-07-16	245.9900	245.9900	245.9900	245.9900	+19.239%	2	195	-10.801%
2025-06-02	206.3500	206.3500	206.3000	206.3000	+6.176%	2	195	+6.360%
2025-05-13	194.2000	194.3000	194.2000	194.3000	+37.558%	2	195	+12.928%
2025-04-14	141.2500	141.2500	141.2500	141.2500	+5.097%	2	195	+55.342%
2025-04-09	131.9000	134.9700	131.9000	134.4000	+19.840%	18	193	+63.259%
2025-04-08	122.2000	122.4900	112.1500	112.1500	-16.150%	52	209	+95.649%
2025-04-01	134.3500	134.4500	133.7000	133.7500	+6.710%	76	184	+64.052%
2025-03-31	124.2000	125.3400	124.0300	125.3400	-5.368%	8	146	+75.060%
2025-03-28	132.6000	133.0000	131.8800	132.4500	-8.371%	436	141	+65.663%
2025-03-24	144.5500	144.5500	144.5500	144.5500	+7.130%	2	43	+51.795%
2025-03-10	134.9300	134.9300	134.9300	134.9300	-11.579%	1	43	+62.618%
2025-02-27	152.6000	152.6000	152.6000	152.6000	-0.424%	1	42	+43.788%
2025-02-26	155.9000	155.9000	153.2500	153.2500	-10.511%	3	41	+43.178%
2025-02-20	171.2500	171.2500	171.2500	171.2500	+5.255%	2	43	+28.128%
2025-02-12	164.4000	164.4000	162.5000	162.7000	-2.808%	63	43	+34.862%
2025-02-10	167.4000	167.4000	167.4000	167.4000	0.000%	2	2	+31.075%