Dark

MSFT20270617C330
MSFT Jun 17 2027 330.00 Call (MSFT270617C00330000)
option OPRA

EOD

Aug 3, 2026

176.10+16.971%(+25.55)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	164.0000	177.0000	164.0000	176.1000	+16.971%	202	894	0.000%
2026-07-31	150.1000	152.0100	141.0000	150.5500	+3.435%	135	955	+16.971%
2026-07-30	128.3500	145.5500	127.0000	145.5500	+52.889%	110	989	+20.989%
2026-07-29	91.0500	96.1000	91.0500	95.2000	+1.764%	16	1,047	+84.979%
2026-07-28	94.8100	98.0000	93.5500	93.5500	+0.559%	11	1,055	+88.242%
2026-07-27	93.4500	94.6500	91.5000	93.0300	+6.102%	8	1,056	+89.294%
2026-07-24	87.0000	88.0500	85.9500	87.6800	+2.251%	4	1,053	+100.844%
2026-07-23	92.7600	92.7600	85.7500	85.7500	-7.297%	10	1,051	+105.364%
2026-07-22	93.5000	93.5000	92.0000	92.5000	-7.500%	7	1,056	+90.378%
2026-07-21	100.8000	100.8000	99.0000	100.0000	-2.153%	4	1,056	+76.100%
2026-07-20	94.9800	102.2000	94.9800	102.2000	+8.828%	3	1,056	+72.309%
2026-07-17	95.8600	95.8600	93.9100	93.9100	-8.246%	13	1,056	+87.520%
2026-07-16	98.2900	102.3500	95.1000	102.3500	+4.332%	13	1,067	+72.057%
2026-07-15	97.2600	100.0000	97.2600	98.1000	+7.119%	12	1,076	+79.511%
2026-07-14	86.2800	91.5800	86.2800	91.5800	-4.385%	3	1,081	+92.291%
2026-07-13	94.2000	95.7800	94.2000	95.7800	+5.834%	6	1,081	+83.859%
2026-07-10	95.1000	95.1000	89.4700	90.5000	+3.725%	6	1,085	+94.586%
2026-07-09	84.0000	87.2500	82.5000	87.2500	-0.852%	13	1,089	+101.834%
2026-07-08	87.9000	88.0000	87.9000	88.0000	-5.223%	2	1,081	+100.114%
2026-07-07	97.0000	97.2000	92.8500	92.8500	+1.232%	7	1,081	+89.661%
2026-07-06	92.9000	92.9000	88.0700	91.7200	-4.159%	26	1,083	+91.997%
2026-07-02	94.7000	95.7000	94.5600	95.7000	+5.898%	203	878	+84.013%
2026-07-01	90.5000	93.6000	90.2000	90.3700	+10.207%	20	878	+94.866%
2026-06-30	80.7000	82.0000	79.5500	82.0000	+4.193%	11	876	+114.756%
2026-06-29	84.7400	86.0000	78.5500	78.7000	-7.412%	446	874	+123.761%
2026-06-26	70.7500	85.0000	70.7500	85.0000	+23.690%	27	724	+107.176%
2026-06-25	73.6000	73.6000	66.0000	68.7200	-11.897%	77	720	+156.257%
2026-06-24	84.6500	84.6500	78.0000	78.0000	-3.704%	10	732	+125.769%
2026-06-23	81.9200	83.0000	80.7000	81.0000	+5.195%	59	724	+117.407%
2026-06-22	86.5000	86.5000	77.0000	77.0000	-9.198%	16	737	+128.701%
2026-06-18	83.2200	87.3800	83.0000	84.8000	-0.411%	208	519	+107.665%
2026-06-17	88.9000	90.0000	85.1500	85.1500	-11.652%	13	519	+106.812%
2026-06-16	95.0000	96.7500	94.9300	96.3800	-4.337%	17	519	+82.714%
2026-06-15	99.2500	101.6000	99.2500	100.7500	+9.226%	5	506	+74.789%
2026-06-12	93.4500	93.4500	92.1900	92.2400	-3.007%	6	502	+90.915%
2026-06-11	93.8300	96.0500	92.4900	95.1000	-5.636%	53	499	+85.174%
2026-06-10	103.7600	104.2900	100.7800	100.7800	-3.096%	45	450	+74.737%
2026-06-09	105.0000	105.0000	102.1000	104.0000	-6.559%	10	426	+69.327%
2026-06-08	111.3500	112.1000	108.5100	111.3000	-3.720%	27	418	+58.221%
2026-06-05	120.0000	120.0000	115.6000	115.6000	-8.196%	3	400	+52.336%
2026-06-04	125.9200	125.9200	125.9200	125.9200	+0.736%	1	399	+39.851%
2026-06-03	130.0000	130.0000	123.9000	125.0000	-8.759%	10	398	+40.880%
2026-06-02	137.0000	137.9000	137.0000	137.0000	-11.670%	7	391	+28.540%
2026-06-01	156.3200	157.0000	152.8500	155.1000	+8.842%	15	386	+13.540%
2026-05-29	133.5000	142.5000	133.5000	142.5000	+16.517%	15	387	+23.579%
2026-05-28	122.0000	123.0000	122.0000	122.3000	+9.982%	5	388	+43.990%
2026-05-27	110.7500	112.2000	108.9000	111.2000	-4.138%	8	387	+58.363%
2026-05-22	116.0000	116.0000	116.0000	116.0000	-1.058%	2	392	+51.810%
2026-05-21	117.2400	117.2400	117.2400	117.2400	+3.023%	2	394	+50.205%
2026-05-20	111.0000	113.8000	111.0000	113.8000	-1.043%	3	394	+54.745%
2026-05-19	125.0000	125.0000	114.5000	115.0000	-4.167%	11	387	+53.130%
2026-05-18	116.5800	120.0000	116.5800	120.0000	-0.785%	3	387	+46.750%
2026-05-15	120.5000	123.8000	120.2300	120.9500	+11.681%	10	387	+45.597%
2026-05-14	105.0000	108.3000	101.2500	108.3000	+3.488%	8	388	+62.604%
2026-05-13	101.4500	104.6500	100.0000	104.6500	-1.274%	5	387	+68.275%
2026-05-12	107.9500	107.9500	106.0000	106.0000	-1.852%	27	387	+66.132%
2026-05-11	107.7500	108.6500	107.7500	108.0000	-3.614%	13	387	+63.056%
2026-05-08	112.0000	112.6600	112.0000	112.0500	-4.736%	6	396	+57.162%
2026-05-07	120.0000	120.0000	117.0000	117.6200	+6.174%	6	391	+49.719%
2026-05-06	106.1000	110.7800	104.5500	110.7800	+1.243%	5	396	+58.964%
2026-05-05	108.8000	109.4200	108.0000	109.4200	-2.347%	3	397	+60.939%
2026-05-04	116.4000	116.4000	112.0200	112.0500	-0.524%	10	394	+57.162%
2026-05-01	113.5000	113.5000	111.3300	112.6400	+4.694%	22	394	+56.339%
2026-04-30	102.7500	107.5900	100.0000	107.5900	-11.754%	33	394	+63.677%
2026-04-29	124.5000	124.5000	120.2500	121.9200	-3.811%	4	366	+44.439%
2026-04-28	124.1500	126.8000	124.1500	126.7500	+2.466%	10	365	+38.935%
2026-04-27	119.0000	124.1400	119.0000	123.7000	+2.656%	15	365	+42.361%
2026-04-24	120.0000	120.5000	118.7500	120.5000	+3.300%	6	350	+46.141%
2026-04-23	116.0900	116.7500	112.4000	116.6500	-9.749%	24	348	+50.964%
2026-04-22	128.6500	129.2500	128.4700	129.2500	+4.928%	14	342	+36.248%
2026-04-21	123.1800	123.1800	123.1800	123.1800	+5.282%	4	349	+42.962%
2026-04-20	119.7500	119.7500	117.0000	117.0000	-3.306%	5	349	+50.513%
2026-04-17	125.0000	128.4700	121.0000	121.0000	+0.833%	7	347	+45.537%
2026-04-16	117.8000	120.5000	113.4600	120.0000	+9.091%	45	350	+46.750%
2026-04-15	104.4700	111.2000	104.4700	110.0000	+12.590%	16	334	+60.091%
2026-04-14	96.7300	99.6500	96.5000	97.7000	+7.481%	18	333	+80.246%
2026-04-13	83.2000	90.9000	82.2500	90.9000	+12.222%	20	335	+93.729%
2026-04-10	83.0000	83.0000	79.3000	81.0000	+0.434%	29	331	+117.407%
2026-04-09	78.7500	81.0500	77.2300	80.6500	-1.886%	17	336	+118.351%
2026-04-08	88.7700	88.7700	82.2000	82.2000	+2.112%	79	326	+114.234%
2026-04-07	80.7500	80.7500	79.0000	80.5000	-2.424%	16	252	+118.758%
2026-04-06	82.0000	82.5000	81.9200	82.5000	+1.852%	4	251	+113.455%
2026-04-02	76.6800	81.0000	76.6800	81.0000	+1.250%	2	252	+117.407%
2026-04-01	82.5000	82.5000	80.0000	80.0000	-1.478%	35	252	+120.125%
2026-03-31	81.0000	81.2000	81.0000	81.2000	+9.745%	2	225	+116.872%
2026-03-30	73.9900	73.9900	73.9900	73.9900	+1.190%	1	225	+138.005%
2026-03-27	74.7100	75.1000	73.1200	73.1200	-7.560%	16	224	+140.837%
2026-03-26	80.0000	80.1000	78.9000	79.1000	-3.064%	15	221	+122.630%
2026-03-25	83.0000	83.1700	81.6000	81.6000	-2.100%	8	210	+115.809%
2026-03-24	86.9100	86.9100	83.3500	83.3500	-8.748%	9	209	+111.278%
2026-03-23	93.7300	93.8400	90.7800	91.3400	-0.393%	39	208	+92.796%
2026-03-20	91.7000	91.7000	91.7000	91.7000	-4.608%	5	185	+92.039%
2026-03-19	95.8800	96.1300	95.8800	96.1300	-2.899%	3	180	+83.189%
2026-03-18	100.5000	100.5000	99.0000	99.0000	-5.236%	2	180	+77.879%
2026-03-16	101.0500	104.4700	101.0500	104.4700	+2.926%	25	178	+68.565%
2026-03-13	101.9100	101.9100	101.5000	101.5000	-7.727%	2	158	+73.498%
2026-03-12	110.0000	110.0000	110.0000	110.0000	+2.088%	1	157	+60.091%
2026-03-11	107.7500	107.7500	107.7500	107.7500	-2.647%	1	158	+63.434%
2026-03-10	108.2800	110.6800	108.2800	110.6800	-1.749%	3	157	+59.107%
2026-03-09	110.2500	113.4000	109.9000	112.6500	-2.552%	6	156	+56.325%
2026-03-06	115.6000	115.6000	115.6000	115.6000	+0.217%	2	155	+52.336%
2026-03-05	115.3500	115.3500	115.3500	115.3500	+3.037%	1	155	+52.666%
2026-03-04	110.3400	111.9500	109.0000	111.9500	+0.404%	13	154	+57.302%
2026-03-03	104.4200	111.5000	104.4200	111.5000	+5.189%	3	148	+57.937%
2026-03-02	106.0000	106.0000	106.0000	106.0000	+6.106%	1	149	+66.132%
2026-02-27	100.7500	103.0000	99.9000	99.9000	-6.636%	8	148	+76.276%
2026-02-26	109.0500	109.0500	105.5600	107.0000	+0.943%	10	143	+64.579%
2026-02-25	100.0000	106.0000	100.0000	106.0000	+8.274%	14	139	+66.132%
2026-02-24	93.0000	97.9000	93.0000	97.9000	+3.873%	5	139	+79.877%
2026-02-23	96.0000	96.0000	94.2500	94.2500	-8.228%	5	136	+86.844%
2026-02-20	103.0000	104.5500	102.2600	102.7000	-1.203%	17	132	+71.470%
2026-02-19	106.0000	106.0000	103.2000	103.9500	+0.483%	4	124	+69.408%
2026-02-18	103.4500	103.4500	103.4500	103.4500	+1.124%	1	121	+70.227%
2026-02-17	100.4300	105.0700	100.4300	102.3000	-4.196%	7	121	+72.141%
2026-02-13	106.0000	106.7800	104.7800	106.7800	-1.130%	5	113	+64.919%
2026-02-12	106.2500	108.0000	105.8000	108.0000	+0.935%	5	113	+63.056%
2026-02-11	108.5700	108.5700	107.0000	107.0000	-9.628%	2	109	+64.579%
2026-02-10	122.8000	122.8000	118.4000	118.4000	+2.369%	4	107	+48.733%
2026-02-09	107.5500	116.0400	107.5500	115.6600	+9.113%	9	105	+52.257%
2026-02-06	105.0000	106.0000	104.4900	106.0000	+5.841%	4	99	+66.132%
2026-02-05	110.8500	110.8500	100.1500	100.1500	-15.457%	12	98	+75.836%
2026-02-04	115.2000	118.4600	115.2000	118.4600	+5.768%	5	89	+48.658%
2026-02-03	115.0000	115.0000	112.0000	112.0000	-9.385%	8	87	+57.232%
2026-02-02	128.8500	128.8500	123.6000	123.6000	-2.983%	3	83	+42.476%
2026-01-30	133.4900	133.4900	126.8500	127.4000	+1.071%	17	81	+38.226%
2026-01-29	138.9000	138.9000	123.6700	126.0500	-23.722%	54	66	+39.706%
2026-01-26	165.2500	165.2500	165.2500	165.2500	+1.101%	1	53	+6.566%
2026-01-23	150.5000	163.4500	150.5000	163.4500	+11.342%	2	54	+7.739%
2026-01-22	147.8500	147.8500	146.8000	146.8000	+3.018%	2	54	+19.959%
2026-01-21	146.0000	146.0000	141.0000	142.5000	-3.285%	3	55	+23.579%
2026-01-20	147.3400	147.3400	147.3400	147.3400	-4.013%	1	55	+19.519%
2026-01-15	153.5000	153.5000	153.5000	153.5000	-0.583%	1	54	+14.723%
2026-01-14	154.4000	154.4000	154.4000	154.4000	-5.421%	1	53	+14.054%
2026-01-13	163.2500	163.2500	163.2500	163.2500	-5.696%	1	52	+7.871%
2026-01-09	173.1100	173.1100	173.1100	173.1100	+0.986%	1	52	+1.727%
2025-12-16	171.4200	171.4200	171.4200	171.4200	-8.307%	2	52	+2.730%
2025-12-08	186.9500	186.9500	186.9500	186.9500	+4.296%	1	51	-5.804%
2025-12-03	179.2500	179.2500	179.2500	179.2500	-3.202%	1	52	-1.757%
2025-11-26	185.1800	185.1800	185.1800	185.1800	+6.163%	1	52	-4.903%
2025-11-25	174.4300	174.4300	174.4300	174.4300	-2.006%	1	52	+0.957%
2025-11-20	178.9800	178.9800	178.0000	178.0000	-13.643%	5	51	-1.067%
2025-11-13	206.1200	206.1200	206.1200	206.1200	+0.502%	1	52	-14.564%
2025-11-11	205.0900	205.0900	205.0900	205.0900	+2.009%	1	51	-14.135%
2025-11-10	201.0500	201.0500	201.0500	201.0500	+3.368%	1	50	-12.410%
2025-11-07	194.3500	194.5000	194.2000	194.5000	-9.644%	5	49	-9.460%
2025-11-03	217.5600	217.5600	215.2600	215.2600	+1.509%	2	47	-18.192%
2025-10-31	212.0600	212.0600	212.0600	212.0600	-8.401%	1	47	-16.957%
2025-10-29	231.5100	231.5100	231.5100	231.5100	+9.861%	1	47	-23.934%
2025-10-15	210.6900	210.7300	210.6900	210.7300	-0.655%	2	47	-16.433%
2025-09-30	212.1200	212.1200	212.1200	212.1200	+8.523%	1	45	-16.981%
2025-09-09	195.4600	195.4600	195.4600	195.4600	-5.117%	1	45	-9.905%
2025-08-28	206.0000	206.0000	206.0000	206.0000	-5.936%	1	44	-14.515%
2025-08-13	219.0000	219.0000	219.0000	219.0000	-1.440%	1	43	-19.589%
2025-08-11	222.2000	222.2000	222.2000	222.2000	-6.717%	1	42	-20.747%
2025-07-31	238.2000	238.2000	238.2000	238.2000	+13.971%	1	43	-26.071%
2025-07-28	209.0000	209.0000	209.0000	209.0000	-1.088%	1	43	-15.742%
2025-07-25	211.3000	211.3000	211.3000	211.3000	+3.073%	1	44	-16.659%
2025-07-15	205.0000	205.0000	205.0000	205.0000	+22.703%	1	43	-14.098%
2025-06-02	167.0700	167.0700	167.0700	167.0700	+4.779%	1	43	+5.405%
2025-05-14	160.9100	160.9100	159.2500	159.4500	+2.474%	15	42	+10.442%
2025-05-13	155.7500	156.0000	155.5500	155.6000	+8.243%	48	29	+13.175%
2025-05-01	143.7500	143.7500	143.7500	143.7500	+34.964%	1	5	+22.504%
2025-04-30	106.5100	106.5100	106.5100	106.5100	+1.053%	1	6	+65.337%
2025-04-15	105.4000	105.4000	105.4000	105.4000	-1.449%	1	6	+67.078%
2025-04-09	88.5000	106.9500	88.5000	106.9500	+18.609%	2	6	+64.656%
2025-04-04	92.4000	92.4000	88.9900	90.1700	-11.823%	8	7	+95.298%
2025-04-02	102.2600	102.2600	102.2600	102.2600	+9.862%	1	8	+72.208%
2025-03-31	93.0800	93.0800	93.0800	93.0800	-17.774%	1	8	+89.192%
2025-03-24	113.2000	113.2000	113.2000	113.2000	+7.799%	1	8	+55.565%
2025-03-18	105.0100	105.0100	105.0100	105.0100	+0.267%	1	7	+67.698%
2025-03-12	104.7300	104.7300	104.7300	104.7300	-0.257%	1	7	+68.147%
2025-03-11	105.0000	105.0000	105.0000	105.0000	-7.137%	1	6	+67.714%
2025-02-28	113.0700	113.0700	113.0700	113.0700	-8.667%	2	6	+55.744%
2025-02-24	123.8000	123.8000	123.8000	123.8000	-2.711%	2	5	+42.246%
2025-02-18	127.2500	127.2500	127.2500	127.2500	-2.937%	1	3	+38.389%
2025-02-06	131.1000	131.1000	131.1000	131.1000	+0.076%	1	2	+34.325%
2025-02-05	131.0000	131.0000	131.0000	131.0000	+0.399%	1	2	+34.427%
2025-02-04	130.4800	130.4800	130.4800	130.4800	+0.230%	1	1	+34.963%
2025-02-03	130.0500	130.1800	130.0500	130.1800	0.000%	2	2	+35.274%