Dark

MSFT20270617C290
MSFT Jun 17 2027 290.00 Call (MSFT270617C00290000)
option OPRA

EOD

Aug 3, 2026

212.10+14.519%(+26.89)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	210.3500	212.1000	210.3500	212.1000	+14.519%	3	731	0.000%
2026-07-31	182.0500	185.2100	175.7500	185.2100	+5.834%	11	731	+14.519%
2026-07-30	167.5000	180.5200	167.1000	175.0000	+43.032%	54	731	+21.200%
2026-07-29	124.0600	124.0600	122.3500	122.3500	-0.082%	2	741	+73.355%
2026-07-27	121.7100	122.4500	121.7100	122.4500	+9.821%	14	741	+73.214%
2026-07-23	111.5000	111.5000	111.5000	111.5000	-7.338%	1	739	+90.224%
2026-07-22	123.5800	123.5800	120.3300	120.3300	-4.508%	7	739	+76.265%
2026-07-17	125.5100	126.0100	125.5100	126.0100	-5.625%	2	742	+68.320%
2026-07-16	124.7000	133.5200	124.7000	133.5200	+5.717%	5	742	+58.853%
2026-07-15	126.3000	126.3000	126.3000	126.3000	+10.838%	2	743	+67.933%
2026-07-14	113.9500	113.9500	113.9500	113.9500	-6.445%	1	744	+86.134%
2026-07-13	121.8000	121.8000	121.8000	121.8000	+4.639%	1	744	+74.138%
2026-07-10	116.5000	116.6500	116.4000	116.4000	+2.285%	4	744	+82.216%
2026-07-09	110.4200	113.8000	110.4200	113.8000	-3.559%	11	744	+86.380%
2026-07-06	116.4500	119.2000	116.4500	118.0000	-4.026%	8	740	+79.746%
2026-07-02	122.3500	122.9500	122.3500	122.9500	+7.380%	5	745	+72.509%
2026-07-01	111.5000	114.5000	111.5000	114.5000	+7.815%	3	745	+85.240%
2026-06-30	106.2000	106.2000	106.2000	106.2000	+1.143%	1	745	+99.718%
2026-06-29	113.9000	113.9000	105.0000	105.0000	-2.371%	40	745	+102.000%
2026-06-26	99.2000	107.5500	99.2000	107.5500	+16.649%	8	747	+97.211%
2026-06-25	94.6000	96.6700	90.0000	92.2000	-10.268%	26	747	+130.043%
2026-06-24	108.0600	108.1000	102.7500	102.7500	-4.419%	10	745	+106.423%
2026-06-23	107.9500	107.9500	107.1600	107.5000	+3.764%	4	744	+97.302%
2026-06-22	110.3500	110.3500	103.6000	103.6000	-6.667%	38	746	+104.730%
2026-06-18	108.5000	112.0000	108.5000	111.0000	-10.808%	5	739	+91.081%
2026-06-16	123.0000	124.4500	123.0000	124.4500	-4.166%	2	739	+70.430%
2026-06-15	130.4000	130.4000	129.8600	129.8600	+7.189%	4	739	+63.330%
2026-06-12	121.1500	121.1500	121.1500	121.1500	-0.082%	1	736	+75.072%
2026-06-11	121.2500	121.2500	121.2500	121.2500	-9.074%	17	736	+74.928%
2026-06-09	133.5900	133.5900	133.3500	133.3500	-4.586%	4	720	+59.055%
2026-06-08	139.7600	139.7600	139.7600	139.7600	-3.160%	1	721	+51.760%
2026-06-05	151.2300	151.2300	144.3200	144.3200	-22.733%	4	721	+46.965%
2026-06-01	187.2800	187.2800	186.7800	186.7800	+9.709%	2	720	+13.556%
2026-05-29	162.5000	170.2500	162.5000	170.2500	+10.280%	3	720	+24.581%
2026-05-28	151.8400	154.3800	151.8400	154.3800	+7.104%	4	720	+37.388%
2026-05-26	145.0000	145.2500	144.1400	144.1400	-2.608%	9	720	+47.149%
2026-05-22	151.7000	151.7000	148.0000	148.0000	+0.007%	2	718	+43.311%
2026-05-20	145.0900	147.9900	145.0900	147.9900	-2.638%	3	718	+43.320%
2026-05-19	156.7500	156.7500	152.0000	152.0000	-0.328%	3	718	+39.539%
2026-05-15	152.5000	152.5000	152.5000	152.5000	+11.517%	1	718	+39.082%
2026-05-14	136.7500	136.7500	136.7500	136.7500	+2.052%	1	718	+55.101%
2026-05-13	134.0000	134.0000	134.0000	134.0000	-2.225%	1	719	+58.284%
2026-05-12	137.0500	137.0500	137.0500	137.0500	-5.352%	1	719	+54.761%
2026-05-08	144.3300	145.0400	144.2000	144.8000	-4.106%	6	719	+46.478%
2026-05-07	151.5500	152.7300	151.0000	151.0000	+8.244%	5	721	+40.464%
2026-05-05	139.5000	139.5000	139.5000	139.5000	-4.583%	2	719	+52.043%
2026-05-04	146.2000	146.2000	146.2000	146.2000	+1.882%	1	719	+45.075%
2026-05-01	143.5000	143.5000	143.5000	143.5000	+8.877%	1	720	+47.805%
2026-04-30	131.8000	131.8000	131.8000	131.8000	-13.636%	1	720	+60.926%
2026-04-29	152.6100	152.6100	152.6100	152.6100	+2.955%	1	720	+38.982%
2026-04-27	148.2300	148.2300	148.2300	148.2300	-0.497%	1	720	+43.088%
2026-04-24	148.9700	148.9700	148.9700	148.9700	-7.368%	1	720	+42.378%
2026-04-22	159.2200	160.8200	159.2200	160.8200	+3.855%	4	720	+31.887%
2026-04-21	154.0000	154.8600	154.0000	154.8500	+1.835%	4	719	+36.971%
2026-04-20	152.0600	152.0600	152.0600	152.0600	-1.003%	1	718	+39.484%
2026-04-17	154.5100	154.5100	153.6000	153.6000	+2.407%	2	718	+38.086%
2026-04-16	147.0000	150.1700	146.6300	149.9900	+3.735%	8	718	+41.409%
2026-04-15	139.4700	144.5900	139.3900	144.5900	+14.754%	3	717	+46.691%
2026-04-14	126.0000	126.4200	126.0000	126.0000	+8.808%	3	716	+68.333%
2026-04-13	112.8000	115.8000	112.8000	115.8000	+8.224%	12	715	+83.161%
2026-04-10	107.0000	107.0000	107.0000	107.0000	-0.926%	2	715	+98.224%
2026-04-09	108.0000	108.0000	108.0000	108.0000	-1.008%	1	715	+96.389%
2026-04-08	113.8300	113.8300	107.7000	109.1000	-0.347%	9	715	+94.409%
2026-04-06	109.3300	109.6900	109.2500	109.4800	+3.871%	4	715	+93.734%
2026-03-31	106.3400	106.3400	105.4000	105.4000	+6.036%	3	715	+101.233%
2026-03-30	100.3000	100.3000	99.4000	99.4000	+1.119%	4	714	+113.380%
2026-03-27	100.0000	100.7300	98.0000	98.3000	-9.443%	10	714	+115.768%
2026-03-25	112.0500	112.0500	108.5500	108.5500	-3.253%	2	714	+95.394%
2026-03-24	114.1000	114.1000	110.5000	112.2000	-5.316%	62	714	+89.037%
2026-03-20	118.5000	118.5000	118.5000	118.5000	-6.876%	1	714	+78.987%
2026-03-18	130.0000	130.0000	127.2500	127.2500	-11.014%	60	714	+66.680%
2026-03-05	140.8500	143.0000	140.8500	143.0000	+6.091%	17	714	+48.322%
2026-03-02	134.7900	134.7900	134.7900	134.7900	+4.053%	1	714	+57.356%
2026-02-27	129.5400	129.5400	129.5400	129.5400	-3.659%	100	713	+63.733%
2026-02-26	134.4600	134.4600	134.4600	134.4600	+11.400%	1	613	+57.742%
2026-02-23	122.0000	122.0000	120.4500	120.7000	-8.422%	13	612	+75.725%
2026-02-20	133.0000	133.0000	131.8000	131.8000	-0.895%	501	607	+60.926%
2026-02-18	133.6000	133.6000	132.9900	132.9900	-12.622%	105	110	+59.486%
2026-02-10	152.2000	152.2000	152.2000	152.2000	+4.332%	1	67	+39.356%
2026-02-09	144.4400	146.0200	144.3200	145.8800	+9.635%	15	66	+45.393%
2026-02-06	133.0600	133.0600	133.0600	133.0600	+3.913%	2	58	+59.402%
2026-02-05	128.2500	128.2500	128.0500	128.0500	-12.258%	2	60	+65.638%
2026-02-04	146.0000	146.0000	145.9400	145.9400	+2.213%	2	58	+45.334%
2026-02-03	142.7800	142.7800	142.7800	142.7800	-14.758%	5	56	+48.550%
2026-01-30	167.5000	167.5000	167.5000	167.5000	+7.717%	1	51	+26.627%
2026-01-29	155.5000	155.5000	155.5000	155.5000	-11.330%	1	50	+36.399%
2026-01-21	175.3700	175.3700	175.3700	175.3700	-6.604%	1	49	+20.944%
2026-01-14	187.7700	187.7700	187.7700	187.7700	-6.489%	1	48	+12.957%
2026-01-02	200.3500	200.8000	200.3500	200.8000	-5.948%	16	47	+5.627%
2025-12-22	213.5000	213.5000	213.5000	213.5000	+4.350%	3	49	-0.656%
2025-12-15	204.6000	204.6000	204.6000	204.6000	-2.516%	1	49	+3.666%
2025-12-11	209.8800	209.8800	209.8800	209.8800	-0.242%	2	50	+1.058%
2025-12-10	210.3900	210.3900	210.3900	210.3900	-4.585%	2	51	+0.813%
2025-12-09	220.5000	220.5000	220.5000	220.5000	+6.409%	1	51	-3.810%
2025-11-24	207.2200	207.2200	207.2200	207.2200	-7.902%	1	51	+2.355%
2025-11-18	225.0000	225.0000	225.0000	225.0000	-2.174%	1	50	-5.733%
2025-11-06	230.0000	230.0000	230.0000	230.0000	-11.538%	1	50	-7.783%
2025-10-30	260.0000	260.0000	260.0000	260.0000	+7.438%	1	49	-18.423%
2025-10-17	242.0000	242.0000	242.0000	242.0000	+1.468%	1	49	-12.355%
2025-10-16	244.0000	244.0000	238.5000	238.5000	-2.254%	2	49	-11.069%
2025-10-15	244.0000	244.0000	244.0000	244.0000	+0.461%	1	49	-13.074%
2025-10-13	242.8800	242.8800	242.8800	242.8800	+30.300%	1	49	-12.673%
2025-05-13	186.2000	186.4000	186.2000	186.4000	+9.038%	2	49	+13.788%
2025-05-01	170.9500	170.9500	170.9500	170.9500	+27.909%	2	49	+24.071%
2025-04-14	133.6500	133.6500	133.6500	133.6500	+22.615%	2	51	+58.698%
2025-04-07	100.5800	109.0000	100.5800	109.0000	-12.779%	44	49	+94.587%
2025-03-28	124.9200	124.9700	124.8000	124.9700	-13.980%	32	9	+69.721%
2025-02-27	145.2800	145.2800	145.2800	145.2800	-5.349%	1	1	+45.994%
2025-02-13	153.4900	153.4900	153.4900	153.4900	0.000%	1	1	+38.185%