Dark

MSFT20270617C300
MSFT Jun 17 2027 300.00 Call (MSFT270617C00300000)
option OPRA

EOD

Aug 3, 2026

201.00+12.291%(+22.00)170

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	195.0000	203.1400	195.0000	201.0000	+12.291%	170	751	0.000%
2026-07-31	173.0000	179.0000	167.2000	179.0000	+5.449%	61	815	+12.291%
2026-07-30	153.3000	171.4800	150.3500	169.7500	+45.085%	328	805	+18.409%
2026-07-29	116.0000	117.3000	114.5700	117.0000	+1.695%	23	776	+71.795%
2026-07-28	119.5000	120.6200	113.9000	115.0500	+0.436%	35	762	+74.707%
2026-07-27	113.8300	115.3800	112.4100	114.5500	+6.410%	45	783	+75.469%
2026-07-24	108.5700	108.5700	107.6500	107.6500	+2.426%	2	783	+86.716%
2026-07-23	113.0000	113.0000	104.4500	105.1000	-6.353%	24	784	+91.246%
2026-07-22	114.8000	114.8000	112.2300	112.2300	-7.477%	10	781	+79.096%
2026-07-21	121.0000	121.3000	120.4800	121.3000	-1.964%	15	775	+65.705%
2026-07-20	115.6000	123.9300	115.6000	123.7300	+4.414%	5	786	+62.450%
2026-07-17	118.3500	120.6500	113.8000	118.5000	-3.659%	31	789	+69.620%
2026-07-16	116.7400	127.2500	116.7400	123.0000	+4.193%	18	785	+63.415%
2026-07-15	115.0000	121.0000	115.0000	118.0500	+6.428%	64	786	+70.267%
2026-07-14	108.1700	111.8900	105.4000	110.9200	-3.464%	20	787	+81.212%
2026-07-13	113.1900	117.0000	112.0000	114.9000	+3.982%	25	778	+74.935%
2026-07-10	113.5000	116.0000	108.2000	110.5000	+1.376%	113	795	+81.900%
2026-07-09	101.4000	109.0000	100.5000	109.0000	+0.073%	24	876	+84.404%
2026-07-08	110.0000	110.0000	108.0000	108.9200	-5.884%	21	875	+84.539%
2026-07-07	118.0000	118.0000	115.7300	115.7300	+3.794%	23	866	+73.680%
2026-07-06	113.0000	113.0000	109.5000	111.5000	-3.962%	15	875	+80.269%
2026-07-02	112.0000	116.4000	111.6700	116.1000	+5.545%	47	906	+73.127%
2026-07-01	104.0000	113.9900	104.0000	110.0000	+8.183%	112	906	+82.727%
2026-06-30	98.9500	101.6800	98.8500	101.6800	+4.063%	26	908	+97.679%
2026-06-29	104.9000	108.7500	96.7500	97.7100	-3.449%	73	909	+105.711%
2026-06-26	88.5000	101.2000	88.4500	101.2000	+19.059%	61	875	+98.617%
2026-06-25	90.4000	90.8000	83.6000	85.0000	-9.574%	160	845	+136.471%
2026-06-24	99.3600	102.4600	94.0000	94.0000	-6.931%	20	706	+113.830%
2026-06-23	99.9500	103.2500	99.7000	101.0000	+4.685%	33	692	+99.010%
2026-06-22	102.3000	107.0000	96.1200	96.4800	-8.938%	62	700	+108.333%
2026-06-18	101.4500	106.4200	101.4500	105.9500	+0.541%	32	600	+89.712%
2026-06-17	114.5000	114.5000	105.0000	105.3800	-9.677%	39	600	+90.738%
2026-06-16	117.1100	118.0000	115.4000	116.6700	-4.603%	25	600	+72.281%
2026-06-15	119.2500	123.9800	119.2500	122.3000	+7.093%	40	604	+64.350%
2026-06-12	109.8700	114.6900	109.2500	114.2000	-1.433%	158	598	+76.007%
2026-06-11	119.0000	119.0000	111.1500	115.8600	-5.836%	36	548	+73.485%
2026-06-10	124.6000	127.2300	123.0400	123.0400	-2.194%	15	522	+63.362%
2026-06-09	132.8000	133.3100	123.0000	125.8000	-6.154%	32	513	+59.777%
2026-06-08	134.1200	135.0000	132.3500	134.0500	-3.003%	8	507	+49.944%
2026-06-05	145.4900	145.4900	136.0000	138.2000	-6.419%	15	511	+45.441%
2026-06-04	151.9300	151.9300	147.6800	147.6800	-0.384%	7	519	+36.105%
2026-06-03	155.0000	155.0000	144.9400	148.2500	-7.650%	16	512	+35.582%
2026-06-02	165.0000	165.0000	160.5300	160.5300	-10.419%	6	502	+25.210%
2026-06-01	180.1800	180.1800	177.0000	179.2000	+8.278%	8	503	+12.165%
2026-05-29	153.0000	165.5000	153.0000	165.5000	+12.585%	49	508	+21.450%
2026-05-28	138.1500	147.0000	138.1500	147.0000	+9.964%	13	514	+36.735%
2026-05-27	132.8500	136.2900	132.7800	133.6800	-1.886%	15	521	+50.359%
2026-05-26	136.2500	136.2500	136.2500	136.2500	-1.766%	6	519	+47.523%
2026-05-22	143.7000	143.7000	138.7000	138.7000	-0.716%	4	525	+44.917%
2026-05-21	141.3500	141.4300	139.7000	139.7000	-0.816%	7	522	+43.880%
2026-05-20	137.9000	140.8500	137.9000	140.8500	+2.028%	2	522	+42.705%
2026-05-19	149.0500	149.0500	138.0500	138.0500	-3.123%	3	513	+45.599%
2026-05-18	139.7400	143.5000	138.5000	142.5000	-0.537%	11	513	+41.053%
2026-05-15	135.4000	147.9500	135.4000	143.2700	+9.785%	31	513	+40.295%
2026-05-14	123.5800	130.9000	123.5800	130.5000	+3.695%	8	513	+54.023%
2026-05-13	123.5500	126.9900	123.5500	125.8500	-3.821%	7	504	+59.714%
2026-05-12	134.5500	134.5500	130.2800	130.8500	-1.580%	13	504	+53.611%
2026-05-11	129.9000	132.9500	129.0000	132.9500	-1.446%	25	504	+51.185%
2026-05-08	136.6600	137.1300	134.9000	134.9000	-5.000%	41	500	+48.999%
2026-05-07	146.8500	146.8500	142.0000	142.0000	+6.208%	8	473	+41.549%
2026-05-06	127.5000	135.2800	127.2800	133.7000	+0.792%	17	475	+50.337%
2026-05-05	132.0000	132.6500	130.7000	132.6500	-0.711%	12	464	+51.527%
2026-05-04	135.9400	140.4000	133.3000	133.6000	-1.945%	58	466	+50.449%
2026-05-01	135.2100	137.4600	133.7100	136.2500	+4.430%	10	432	+47.523%
2026-04-30	132.0000	132.0000	121.0000	130.4700	-10.021%	42	432	+54.058%
2026-04-29	145.0000	147.3000	145.0000	145.0000	-3.178%	5	399	+38.621%
2026-04-28	144.0000	150.0000	144.0000	149.7600	+2.575%	9	399	+34.215%
2026-04-27	144.5000	146.0000	144.0000	146.0000	+0.613%	6	402	+37.671%
2026-04-24	140.9000	145.1100	140.9000	145.1100	+7.937%	17	404	+38.516%
2026-04-23	143.0700	144.0000	134.4400	134.4400	-12.131%	18	404	+49.509%
2026-04-22	150.0000	154.1700	150.0000	153.0000	+4.302%	8	393	+31.373%
2026-04-21	145.4900	147.0000	145.4900	146.6900	+5.109%	9	397	+37.024%
2026-04-20	144.0000	144.0000	139.5600	139.5600	-3.765%	42	397	+44.024%
2026-04-17	146.0000	152.0000	145.0200	145.0200	+1.555%	37	367	+38.602%
2026-04-16	140.0000	142.8000	136.0000	142.8000	+3.855%	35	393	+40.756%
2026-04-15	125.0000	137.5000	125.0000	137.5000	+16.872%	22	407	+46.182%
2026-04-14	115.0000	120.6600	114.0000	117.6500	+6.567%	27	415	+70.846%
2026-04-13	102.1300	111.0000	101.5000	110.4000	+9.643%	28	407	+82.065%
2026-04-10	102.8000	102.8000	99.6500	100.6900	-1.032%	23	402	+99.623%
2026-04-09	101.5700	101.7400	96.7900	101.7400	-0.255%	45	392	+97.562%
2026-04-08	109.0000	109.0000	101.1400	102.0000	+2.000%	15	357	+97.059%
2026-04-07	100.8000	100.8000	98.5000	100.0000	-1.720%	5	358	+101.000%
2026-04-06	102.0000	102.0700	100.9200	101.7500	+2.778%	11	353	+97.543%
2026-04-02	96.9000	99.0000	96.8000	99.0000	-0.533%	6	335	+103.030%
2026-04-01	100.8500	102.6000	99.5300	99.5300	+0.101%	9	335	+101.949%
2026-03-31	97.7800	100.0000	96.0000	99.4300	+7.562%	10	328	+102.152%
2026-03-30	93.5000	95.0000	91.0000	92.4400	+1.426%	31	324	+117.438%
2026-03-27	92.5000	94.0000	91.0000	91.1400	-7.000%	13	319	+120.540%
2026-03-26	102.0000	103.0400	98.0000	98.0000	-5.039%	33	310	+105.102%
2026-03-25	105.5000	105.5000	101.0800	103.2000	-1.149%	23	284	+94.767%
2026-03-24	110.0000	110.0000	102.5000	104.4000	-6.993%	58	274	+92.529%
2026-03-23	113.6400	113.6400	112.2500	112.2500	+1.126%	2	276	+79.065%
2026-03-20	113.0000	113.0000	111.0000	111.0000	-4.145%	8	276	+81.081%
2026-03-19	117.5000	119.0000	115.8000	115.8000	-2.852%	9	272	+73.575%
2026-03-18	123.9500	123.9500	119.2000	119.2000	-4.556%	9	268	+68.624%
2026-03-17	125.5000	127.5500	124.8900	124.8900	-0.415%	11	269	+60.942%
2026-03-16	123.7500	125.4100	123.7500	125.4100	+1.959%	3	262	+60.274%
2026-03-13	127.7100	127.7100	123.0000	123.0000	-5.639%	3	261	+63.415%
2026-03-12	130.1000	130.7500	130.1000	130.3500	+0.154%	3	259	+54.200%
2026-03-11	132.0300	132.0300	127.8500	130.1500	-0.115%	3	258	+54.437%
2026-03-10	130.0000	130.3000	130.0000	130.3000	-2.360%	2	258	+54.259%
2026-03-09	132.1000	134.3700	132.1000	133.4500	-1.694%	4	259	+50.618%
2026-03-06	137.9500	137.9500	135.7500	135.7500	-0.221%	3	259	+48.066%
2026-03-05	133.1000	136.0500	133.1000	136.0500	+1.152%	2	257	+47.740%
2026-03-04	131.6000	134.5000	131.6000	134.5000	+1.694%	2	255	+49.442%
2026-03-03	132.0500	132.2600	132.0500	132.2600	+3.530%	2	256	+51.973%
2026-03-02	127.7500	127.7500	127.7500	127.7500	+6.458%	1	258	+57.339%
2026-02-27	121.5000	123.0800	120.0000	120.0000	-6.970%	6	258	+67.500%
2026-02-26	128.9900	128.9900	128.9900	128.9900	+2.373%	1	255	+55.826%
2026-02-25	126.1600	126.1600	126.0000	126.0000	+7.969%	2	253	+59.524%
2026-02-24	116.8000	116.8000	116.7000	116.7000	+1.602%	5	253	+72.237%
2026-02-23	120.0000	120.0000	114.8600	114.8600	-7.913%	16	249	+74.996%
2026-02-20	124.4200	126.0000	124.0000	124.7300	-0.216%	8	239	+61.148%
2026-02-19	126.7500	126.7500	125.0000	125.0000	-0.478%	3	232	+60.800%
2026-02-18	123.0000	127.0000	123.0000	125.6000	+2.322%	20	230	+60.032%
2026-02-17	121.5000	125.1000	121.5000	122.7500	-3.346%	13	219	+63.747%
2026-02-13	127.4000	129.3800	125.7100	127.0000	-2.285%	10	204	+58.268%
2026-02-12	129.3000	129.9700	128.3200	129.9700	+0.807%	6	204	+54.651%
2026-02-11	129.1800	129.1800	128.0500	128.9300	-9.650%	6	199	+55.899%
2026-02-10	144.5000	145.5000	142.7000	142.7000	+4.161%	9	200	+40.855%
2026-02-09	133.0100	139.0000	133.0100	137.0000	+10.609%	22	197	+46.715%
2026-02-06	122.0000	123.8600	120.0000	123.8600	+2.364%	11	195	+62.280%
2026-02-05	133.8000	133.8000	120.0000	121.0000	-13.621%	81	184	+66.116%
2026-02-04	135.0900	140.0800	135.0900	140.0800	+3.863%	37	119	+43.489%
2026-02-03	143.0000	143.0000	133.5700	134.8700	-7.114%	39	120	+49.032%
2026-02-02	149.0000	149.0000	145.2000	145.2000	-3.809%	9	121	+38.430%
2026-01-30	155.7000	155.7000	149.9000	150.9500	-0.854%	17	114	+33.157%
2026-01-29	155.6000	155.6000	146.4700	152.2500	-23.875%	56	105	+32.020%
2026-01-28	200.0000	200.0000	200.0000	200.0000	-0.100%	3	54	+0.500%
2026-01-27	200.2000	200.2000	200.2000	200.2000	+16.497%	5	51	+0.400%
2026-01-22	171.8500	171.8500	171.8500	171.8500	+2.978%	1	46	+16.962%
2026-01-21	166.8800	166.8800	166.8800	166.8800	-7.801%	1	46	+20.446%
2026-01-16	179.6300	182.2000	179.6300	181.0000	+1.514%	3	45	+11.050%
2026-01-15	179.4000	179.5500	178.3000	178.3000	+0.017%	7	45	+12.731%
2026-01-14	180.6300	180.6300	178.1200	178.2700	-8.673%	9	39	+12.750%
2025-12-16	195.2000	195.2000	195.2000	195.2000	-2.327%	10	34	+2.971%
2025-12-12	199.8500	199.8500	199.8500	199.8500	-1.069%	1	34	+0.575%
2025-12-10	202.0100	202.0100	202.0100	202.0100	-4.640%	2	35	-0.500%
2025-12-09	211.8400	211.8400	211.8400	211.8400	-0.075%	2	35	-5.117%
2025-12-08	212.0000	212.0000	212.0000	212.0000	+0.184%	1	35	-5.189%
2025-12-02	211.6100	211.6100	211.6100	211.6100	+9.973%	1	35	-5.014%
2025-11-25	192.2500	192.5000	192.2500	192.4200	-11.266%	3	35	+4.459%
2025-11-18	216.8500	216.8500	216.8500	216.8500	-4.471%	1	34	-7.309%
2025-11-14	227.0000	227.0000	227.0000	227.0000	-7.347%	2	33	-11.454%
2025-11-03	245.0000	245.0000	245.0000	245.0000	+0.670%	4	31	-17.959%
2025-10-30	245.1100	245.1100	243.3700	243.3700	-7.022%	3	31	-17.410%
2025-10-28	261.7500	261.7500	261.7500	261.7500	+3.791%	10	30	-23.209%
2025-10-27	252.1900	252.1900	252.1900	252.1900	+6.342%	1	20	-20.298%
2025-10-21	237.1500	237.1500	237.1500	237.1500	-2.295%	1	20	-15.244%
2025-10-10	242.7200	242.7200	242.7200	242.7200	-1.072%	1	20	-17.189%
2025-10-08	245.3500	245.3500	245.3500	245.3500	+5.754%	1	19	-18.076%
2025-09-23	232.0000	232.0000	232.0000	232.0000	+1.487%	1	19	-13.362%
2025-08-25	228.6000	228.6000	228.6000	228.6000	-12.711%	2	18	-12.073%
2025-07-31	261.8900	261.8900	261.8900	261.8900	+11.861%	4	16	-23.250%
2025-07-24	234.1200	234.1200	234.1200	234.1200	+1.123%	1	12	-14.147%
2025-07-18	231.5200	231.5200	231.5200	231.5200	+1.100%	1	12	-13.182%
2025-07-16	229.0000	229.0000	229.0000	229.0000	+3.153%	2	12	-12.227%
2025-07-10	222.0000	222.0000	222.0000	222.0000	+0.950%	1	12	-9.459%
2025-07-08	219.8700	219.9100	219.8700	219.9100	-0.772%	2	12	-8.599%
2025-07-07	221.6200	221.6200	221.6200	221.6200	+8.107%	1	12	-9.304%
2025-06-12	205.0000	205.0000	205.0000	205.0000	+5.074%	1	12	-1.951%
2025-06-05	195.1000	195.1000	195.1000	195.1000	+5.300%	1	13	+3.024%
2025-05-15	185.2800	185.2800	185.2800	185.2800	+3.769%	2	13	+8.484%
2025-05-13	178.4000	178.6000	178.4000	178.5500	+6.425%	4	11	+12.574%
2025-05-02	167.7700	167.7700	167.7700	167.7700	+33.151%	2	13	+19.807%
2025-04-25	126.0000	126.0000	126.0000	126.0000	+9.091%	6	12	+59.524%
2025-04-16	115.5000	115.5000	115.5000	115.5000	+15.097%	1	15	+74.026%
2025-04-09	100.3500	100.3500	100.3500	100.3500	-5.241%	3	15	+100.299%
2025-04-07	105.9000	105.9000	105.9000	105.9000	-13.713%	1	12	+89.802%
2025-04-02	122.7300	122.7300	122.7300	122.7300	-2.804%	1	12	+63.774%
2025-03-20	126.2200	126.2700	126.2200	126.2700	+5.225%	2	11	+59.183%
2025-03-10	120.0000	120.0000	120.0000	120.0000	-18.919%	3	10	+67.500%
2025-02-21	148.0000	148.0000	148.0000	148.0000	+0.455%	2	7	+35.811%
2025-02-18	146.8000	147.3300	146.8000	147.3300	-3.333%	2	6	+36.428%
2025-02-10	152.4100	152.4100	152.4100	152.4100	+2.289%	1	6	+31.881%
2025-02-07	149.0000	149.0000	149.0000	149.0000	-3.716%	2	5	+34.899%
2025-01-31	154.7400	154.7500	154.7400	154.7500	+1.078%	6	4	+29.887%
2025-01-30	153.1000	153.1000	153.1000	153.1000	-16.110%	2	7	+31.287%
2025-01-28	182.5000	182.5000	182.5000	182.5000	+0.402%	1	5	+10.137%
2025-01-23	180.7400	181.7700	180.2600	181.7700	+9.818%	4	5	+10.579%
2025-01-21	168.5000	168.5000	165.5200	165.5200	0.000%	2	1	+21.435%