Dark

MSFT20270617C350
MSFT Jun 17 2027 350.00 Call (MSFT270617C00350000)
option OPRA

EOD

Aug 3, 2026

158.30+14.255%(+19.75)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	144.6500	160.7500	142.4500	158.3000	+14.255%	122	2,256	0.000%
2026-07-31	127.0000	138.5500	125.7200	138.5500	+6.988%	105	2,349	+14.255%
2026-07-30	110.9500	131.0000	109.7000	129.5000	+62.688%	656	2,404	+22.239%
2026-07-29	81.0000	85.2000	78.5500	79.6000	-2.151%	29	2,814	+98.869%
2026-07-28	82.0000	86.0000	81.0500	81.3500	+2.715%	43	2,816	+94.591%
2026-07-27	79.7500	81.8000	79.1700	79.2000	+6.552%	35	2,851	+99.874%
2026-07-24	78.3300	78.3300	74.3000	74.3300	+0.718%	16	2,867	+112.969%
2026-07-23	81.0000	81.0000	72.2200	73.8000	-8.380%	42	2,870	+114.499%
2026-07-22	84.0000	84.0000	79.7500	80.5500	-7.414%	88	2,870	+96.524%
2026-07-21	88.0000	88.0000	86.8500	87.0000	-2.902%	4	2,908	+81.954%
2026-07-20	81.4900	90.0000	81.4900	89.6000	+5.536%	16	2,904	+76.674%
2026-07-17	84.1500	87.0000	81.7000	84.9000	-4.133%	160	2,910	+86.455%
2026-07-16	85.0000	93.0000	85.0000	88.5600	+2.953%	344	2,978	+78.749%
2026-07-15	82.1100	87.4800	82.1100	86.0200	+10.282%	156	2,724	+84.027%
2026-07-14	77.6500	80.0000	74.5000	78.0000	-4.645%	61	2,687	+102.949%
2026-07-13	81.3500	84.7500	78.3500	81.8000	+4.204%	167	2,636	+93.521%
2026-07-10	80.9000	82.8000	76.1500	78.5000	+1.290%	59	2,655	+101.656%
2026-07-09	70.9500	77.6000	70.5400	77.5000	+0.676%	121	2,620	+104.258%
2026-07-08	77.6000	77.7500	75.7700	76.9800	-5.092%	66	2,612	+105.638%
2026-07-07	85.2900	86.2500	81.1100	81.1100	+1.578%	53	2,616	+95.167%
2026-07-06	80.7000	80.7000	76.4500	79.8500	-3.679%	165	2,635	+98.247%
2026-07-02	78.8000	84.1000	78.8000	82.9000	+4.937%	68	2,674	+90.953%
2026-07-01	75.2800	81.9000	73.9000	79.0000	+12.906%	218	2,674	+100.380%
2026-06-30	68.7000	70.5000	67.7500	69.9700	+2.535%	287	2,699	+126.240%
2026-06-29	73.2800	76.0000	67.0000	68.2400	-4.453%	285	2,572	+131.975%
2026-06-26	60.6700	74.0000	60.3000	71.4200	+22.820%	189	2,462	+121.647%
2026-06-25	61.0000	61.9200	56.1500	58.1500	-10.538%	756	2,524	+172.227%
2026-06-24	68.8000	73.7500	65.0000	65.0000	-8.192%	98	1,994	+143.538%
2026-06-23	69.0000	72.1000	69.0000	70.8000	+7.599%	61	1,931	+123.588%
2026-06-22	72.3500	74.5500	65.8000	65.8000	-12.150%	323	1,914	+140.578%
2026-06-18	73.5000	75.6000	70.0000	74.9000	+1.175%	226	1,810	+111.348%
2026-06-17	80.0000	80.0000	73.4000	74.0300	-11.743%	511	1,810	+113.832%
2026-06-16	85.0000	86.4000	82.4100	83.8800	-6.279%	24	1,810	+88.722%
2026-06-15	85.5300	89.5000	85.5300	89.5000	+8.841%	11	1,792	+76.872%
2026-06-12	83.5900	83.5900	77.0000	82.2300	-1.521%	45	1,792	+92.509%
2026-06-11	82.8300	84.5000	78.0000	83.5000	-5.393%	301	1,763	+89.581%
2026-06-10	87.0400	91.1300	87.0400	88.2600	-2.475%	9	1,496	+79.356%
2026-06-09	95.0000	97.6000	88.2800	90.5000	-7.653%	34	1,493	+74.917%
2026-06-08	98.0000	99.0000	95.8500	98.0000	-3.448%	117	1,501	+61.531%
2026-06-05	111.0000	111.0000	99.6000	101.5000	-7.727%	32	1,399	+55.961%
2026-06-04	112.4500	115.5000	109.5000	110.0000	-0.901%	23	1,407	+43.909%
2026-06-03	116.0000	116.0000	108.0000	111.0000	-9.535%	48	1,404	+42.613%
2026-06-02	126.0500	126.0500	122.5100	122.7000	-12.043%	31	1,372	+29.014%
2026-06-01	141.1600	142.5700	137.0000	139.5000	+10.714%	45	1,365	+13.477%
2026-05-29	118.0000	126.0000	118.0000	126.0000	+17.079%	95	1,379	+25.635%
2026-05-28	99.0000	111.0000	99.0000	107.6200	+10.379%	93	1,379	+47.092%
2026-05-27	96.6000	99.0000	96.4000	97.5000	-1.445%	70	1,443	+62.359%
2026-05-26	101.2500	103.0000	97.9000	98.9300	-3.680%	31	1,391	+60.012%
2026-05-22	105.0000	105.7900	100.2800	102.7100	-1.002%	35	1,394	+54.123%
2026-05-21	103.8500	103.9500	100.8500	103.7500	+1.072%	10	1,389	+52.578%
2026-05-20	96.5000	102.8000	96.2600	102.6500	+1.383%	9	1,389	+54.213%
2026-05-19	112.2500	112.2500	101.0000	101.2500	-3.864%	15	1,374	+56.346%
2026-05-18	100.4500	106.5200	99.7000	105.3200	+0.305%	22	1,374	+50.304%
2026-05-15	98.8500	109.0000	97.9100	105.0000	+11.702%	86	1,374	+50.762%
2026-05-14	90.0000	95.0300	88.0000	94.0000	+4.386%	21	1,410	+68.404%
2026-05-13	88.0000	91.1700	88.0000	90.0500	-2.649%	38	1,383	+75.791%
2026-05-12	97.7500	97.7500	92.4000	92.5000	-3.545%	56	1,383	+71.135%
2026-05-11	94.9500	96.0500	93.0000	95.9000	-3.024%	25	1,383	+65.068%
2026-05-08	98.0000	100.0000	98.0000	98.8900	-3.990%	31	1,395	+60.077%
2026-05-07	102.0000	107.7000	102.0000	103.0000	+6.869%	79	1,386	+53.689%
2026-05-06	90.8300	99.4000	90.6400	96.3800	+2.173%	37	1,398	+64.246%
2026-05-05	96.0000	96.0000	93.8200	94.3300	-2.249%	30	1,388	+67.815%
2026-05-04	100.0000	103.0100	96.5000	96.5000	-0.515%	29	1,366	+64.041%
2026-05-01	96.0000	100.4000	95.6000	97.0000	+3.489%	103	1,401	+63.196%
2026-04-30	96.3000	96.7800	86.7800	93.7300	-13.213%	370	1,401	+68.889%
2026-04-29	107.0000	109.0000	105.3000	108.0000	-5.677%	46	1,129	+46.574%
2026-04-28	107.0000	114.5000	107.0000	114.5000	+5.239%	27	1,115	+38.253%
2026-04-27	108.0000	110.3000	105.0000	108.8000	+0.276%	23	1,136	+45.496%
2026-04-24	102.6100	108.7500	102.6100	108.5000	+6.185%	27	1,131	+45.899%
2026-04-23	102.8100	107.0000	99.0000	102.1800	-10.783%	98	1,120	+54.923%
2026-04-22	110.6500	114.7400	110.6500	114.5300	+4.308%	27	1,134	+38.217%
2026-04-21	108.0000	110.6700	108.0000	109.8000	+7.489%	26	1,138	+44.171%
2026-04-20	106.0500	106.1500	101.9000	102.1500	-4.174%	38	1,138	+54.968%
2026-04-17	109.0500	114.5100	106.0000	106.6000	+0.311%	92	1,139	+48.499%
2026-04-16	104.5000	106.2700	100.1000	106.2700	+6.270%	89	1,155	+48.960%
2026-04-15	89.5000	100.5000	89.5000	100.0000	+17.288%	127	1,207	+58.300%
2026-04-14	85.4900	87.3000	83.5000	85.2600	+7.897%	49	1,241	+85.667%
2026-04-13	69.7900	79.0700	69.6700	79.0200	+14.871%	106	1,226	+100.329%
2026-04-10	71.1000	71.1000	68.6900	68.7900	-1.574%	41	1,187	+130.121%
2026-04-09	67.0000	70.0300	65.5500	69.8900	+0.837%	32	1,147	+126.499%
2026-04-08	78.8500	78.8500	69.3100	69.3100	+2.077%	207	1,143	+128.394%
2026-04-07	68.9200	69.0000	66.4000	67.9000	-2.778%	18	1,116	+133.137%
2026-04-06	70.7000	70.7000	69.2500	69.8400	-0.442%	15	1,114	+126.661%
2026-04-02	67.0000	70.1500	65.3000	70.1500	+2.409%	21	1,102	+125.659%
2026-04-01	69.8000	72.2500	68.3500	68.5000	-1.396%	81	1,102	+131.095%
2026-03-31	68.0000	69.9000	65.0000	69.4700	+13.346%	70	1,071	+127.868%
2026-03-30	63.7500	66.5000	61.2900	61.2900	-0.825%	21	1,021	+158.280%
2026-03-27	65.6700	65.6700	61.8000	61.8000	-9.118%	289	1,014	+156.149%
2026-03-26	70.0000	72.2000	67.5000	68.0000	-2.579%	49	749	+132.794%
2026-03-25	73.4200	73.4200	69.8000	69.8000	-3.056%	35	735	+126.791%
2026-03-24	77.0000	77.0000	71.0000	72.0000	-7.869%	54	719	+119.861%
2026-03-23	80.0000	80.0000	78.0000	78.1500	-0.332%	16	695	+102.559%
2026-03-20	80.0000	80.7000	78.4100	78.4100	-5.428%	33	694	+101.888%
2026-03-19	83.0500	85.5600	82.8000	82.9100	-2.286%	4	683	+90.930%
2026-03-18	88.4000	88.4000	84.8500	84.8500	-5.983%	21	683	+86.565%
2026-03-17	90.2500	90.2500	90.2500	90.2500	+0.044%	1	675	+75.402%
2026-03-16	88.2500	90.5000	88.2500	90.2100	+1.417%	11	674	+75.479%
2026-03-13	92.7900	92.7900	88.4000	88.9500	-6.859%	7	673	+77.965%
2026-03-12	96.1700	96.1700	95.5000	95.5000	-0.934%	3	677	+65.759%
2026-03-11	97.1600	97.1600	96.4000	96.4000	-1.321%	3	678	+64.212%
2026-03-10	98.2300	98.2300	97.2300	97.6900	-0.782%	3	678	+62.043%
2026-03-09	97.2000	98.7500	97.0000	98.4600	-2.030%	160	677	+60.776%
2026-03-06	103.5000	103.5000	100.5000	100.5000	-1.635%	10	531	+57.512%
2026-03-05	100.2900	102.3000	99.3500	102.1700	+0.769%	13	525	+54.938%
2026-03-04	97.0000	101.5000	95.9300	101.3900	+4.097%	14	526	+56.130%
2026-03-03	90.0000	98.4200	89.3000	97.4000	+4.720%	15	528	+62.526%
2026-03-02	88.2600	93.5000	88.2600	93.0100	+5.693%	18	528	+70.197%
2026-02-27	88.4300	90.4100	88.0000	88.0000	-7.417%	11	519	+79.886%
2026-02-26	96.5900	97.5000	92.5500	95.0500	+1.821%	29	514	+66.544%
2026-02-25	87.8500	93.3500	87.5200	93.3500	+9.953%	17	489	+69.577%
2026-02-24	80.7500	85.0000	80.7500	84.9000	+4.673%	13	489	+86.455%
2026-02-23	86.9500	86.9500	80.3200	81.1100	-10.326%	138	482	+95.167%
2026-02-20	89.5000	91.0000	89.5000	90.4500	+0.166%	5	380	+75.014%
2026-02-19	94.6800	94.6800	90.3000	90.3000	-1.848%	6	379	+75.305%
2026-02-18	89.7000	92.6000	89.7000	92.0000	+3.487%	9	379	+72.065%
2026-02-17	91.2300	91.6200	87.2000	88.9000	-3.757%	24	374	+78.065%
2026-02-13	93.9900	94.4500	91.9000	92.3700	-3.207%	10	359	+71.376%
2026-02-12	95.0000	96.1300	91.0800	95.4300	+0.453%	5	359	+65.881%
2026-02-11	100.0000	100.0000	94.0000	95.0000	-7.317%	31	355	+66.632%
2026-02-10	108.0000	109.8000	102.5000	102.5000	+0.866%	19	342	+54.439%
2026-02-09	99.2500	101.6200	97.9500	101.6200	+8.847%	15	339	+55.776%
2026-02-06	88.8500	93.3600	87.0000	93.3600	+7.310%	34	328	+69.559%
2026-02-05	94.9500	95.0200	87.0000	87.0000	-15.427%	41	305	+81.954%
2026-02-04	101.9900	105.0000	101.6200	102.8700	+4.299%	17	282	+53.884%
2026-02-03	107.7000	107.7000	98.0000	98.6300	-9.389%	33	278	+60.499%
2026-02-02	113.0000	114.0000	108.2700	108.8500	-3.800%	61	262	+45.429%
2026-01-30	122.5300	122.5300	113.1500	113.1500	-3.249%	25	248	+39.903%
2026-01-29	116.0000	118.0000	109.0000	116.9500	-26.168%	145	239	+35.357%
2026-01-27	154.4500	158.4000	154.4500	158.4000	+4.554%	8	154	-0.063%
2026-01-26	148.7500	151.5000	148.7500	151.5000	+3.272%	5	151	+4.488%
2026-01-23	135.0000	148.7000	135.0000	146.7000	+10.301%	5	153	+7.907%
2026-01-22	127.5000	133.0000	127.5000	133.0000	+7.605%	3	150	+19.023%
2026-01-21	130.5700	130.5700	123.6000	123.6000	-8.647%	6	148	+28.074%
2026-01-20	131.9000	135.3000	131.9000	135.3000	-3.426%	8	144	+16.999%
2026-01-16	140.1000	140.1000	140.1000	140.1000	+1.891%	1	139	+12.991%
2026-01-15	140.4000	140.4000	137.0000	137.5000	-0.722%	5	139	+15.127%
2026-01-14	144.3000	144.3000	138.5000	138.5000	-5.782%	4	135	+14.296%
2026-01-13	147.0000	147.0000	147.0000	147.0000	-5.890%	1	131	+7.687%
2026-01-09	156.2000	156.2000	156.2000	156.2000	-4.959%	2	130	+1.344%
2026-01-07	164.3500	164.3500	164.3500	164.3500	+10.785%	3	128	-3.681%
2026-01-06	148.3500	148.3500	148.3500	148.3500	-6.522%	1	128	+6.707%
2026-01-02	158.7000	158.7000	158.7000	158.7000	-4.913%	2	128	-0.252%
2025-12-24	164.5500	166.9000	164.5500	166.9000	+1.397%	3	129	-5.153%
2025-12-22	163.0000	164.6000	163.0000	164.6000	+1.323%	6	129	-3.827%
2025-12-19	166.3000	166.3000	162.4500	162.4500	-1.156%	6	129	-2.555%
2025-12-18	163.0000	164.3500	163.0000	164.3500	+4.748%	7	128	-3.681%
2025-12-17	157.4700	157.4700	156.9000	156.9000	+1.567%	2	133	+0.892%
2025-12-16	154.7400	155.1300	154.4800	154.4800	-4.050%	4	133	+2.473%
2025-12-12	161.0000	161.0000	161.0000	161.0000	-0.893%	1	131	-1.677%
2025-12-11	162.4500	162.4500	162.4500	162.4500	+1.095%	1	131	-2.555%
2025-12-10	162.2500	162.3000	160.6900	160.6900	-1.387%	13	131	-1.487%
2025-12-05	162.9500	162.9500	162.9500	162.9500	+2.003%	3	130	-2.854%
2025-12-04	160.5000	160.5000	159.7500	159.7500	-6.068%	2	130	-0.908%
2025-12-02	171.5000	171.5000	170.0700	170.0700	+1.076%	6	129	-6.921%
2025-12-01	168.2600	168.2600	168.2600	168.2600	+0.869%	2	124	-5.919%
2025-11-26	166.2300	166.8100	166.2300	166.8100	+7.619%	3	123	-5.102%
2025-11-21	156.1000	158.0000	155.0000	155.0000	-10.405%	6	123	+2.129%
2025-11-20	173.0000	173.0000	173.0000	173.0000	-0.706%	2	117	-8.497%
2025-11-18	174.2300	174.2300	174.2300	174.2300	-8.261%	1	115	-9.143%
2025-11-14	189.9200	189.9200	189.9200	189.9200	+1.687%	5	116	-16.649%
2025-11-10	182.3600	186.7700	182.3600	186.7700	-1.248%	3	111	-15.243%
2025-11-05	189.2100	189.2100	189.1300	189.1300	-1.366%	42	110	-16.301%
2025-11-04	191.7500	191.7500	191.7500	191.7500	-13.431%	1	90	-17.445%
2025-10-28	221.2700	221.5000	221.2700	221.5000	+10.254%	2	90	-28.533%
2025-10-06	200.9000	200.9000	200.9000	200.9000	+3.557%	1	89	-21.205%
2025-10-03	194.0000	194.0000	194.0000	194.0000	+0.737%	1	89	-18.402%
2025-09-29	192.5800	192.5800	192.5800	192.5800	+0.827%	2	89	-17.800%
2025-09-19	191.0000	191.0000	191.0000	191.0000	+0.526%	2	90	-17.120%
2025-09-18	190.0000	190.0000	190.0000	190.0000	+6.413%	1	90	-16.684%
2025-09-08	178.5500	178.5500	178.5500	178.5500	-4.723%	1	90	-11.341%
2025-08-28	187.4000	187.4000	187.4000	187.4000	-0.936%	1	90	-15.528%
2025-08-22	190.0500	190.0500	189.1700	189.1700	-7.233%	2	89	-16.319%
2025-08-11	203.9200	203.9200	203.9200	203.9200	+0.751%	1	88	-22.372%
2025-08-08	202.4000	202.4000	202.4000	202.4000	-3.957%	2	89	-21.789%
2025-08-05	214.5000	214.5000	210.7400	210.7400	-3.215%	3	88	-24.884%
2025-07-31	217.7400	217.7400	217.7400	217.7400	+19.473%	1	88	-27.299%
2025-07-03	182.9500	182.9500	182.2500	182.2500	+0.220%	4	87	-13.141%
2025-06-30	181.0000	181.8500	181.0000	181.8500	+0.944%	12	87	-12.950%
2025-06-27	180.3000	180.3000	180.1500	180.1500	+9.149%	2	85	-12.129%
2025-06-13	165.0500	165.0500	165.0500	165.0500	+1.444%	4	85	-4.090%
2025-06-11	162.7000	162.7000	162.7000	162.7000	+4.664%	1	85	-2.704%
2025-06-05	155.4500	155.4500	155.4500	155.4500	+1.007%	1	86	+1.833%
2025-06-03	153.9000	153.9000	153.9000	153.9000	+1.283%	1	85	+2.859%
2025-06-02	151.7500	151.9500	151.7500	151.9500	-0.066%	2	85	+4.179%
2025-05-28	152.0500	152.0500	152.0500	152.0500	+4.430%	2	84	+4.110%
2025-05-23	145.6000	145.6000	145.6000	145.6000	-2.085%	2	82	+8.723%
2025-05-22	148.7000	148.7000	148.7000	148.7000	+3.494%	10	82	+6.456%
2025-05-14	144.2000	144.2000	143.6800	143.6800	+1.865%	2	72	+10.175%
2025-05-13	141.2500	141.5000	141.0500	141.0500	+8.292%	8	71	+12.230%
2025-05-07	130.2500	130.2500	130.2500	130.2500	-0.443%	9	67	+21.536%
2025-05-06	130.8300	130.8300	130.8300	130.8300	-0.525%	2	58	+20.997%
2025-05-02	127.8300	131.5200	127.5000	131.5200	+2.911%	30	56	+20.362%
2025-05-01	126.4500	130.5500	126.4500	127.8000	+36.320%	11	56	+23.865%
2025-04-30	93.7500	93.7500	93.7500	93.7500	-4.337%	1	59	+68.853%
2025-04-29	97.2900	98.0000	97.2900	98.0000	+2.275%	5	58	+61.531%
2025-04-28	93.1600	95.8200	93.1600	95.8200	+2.602%	40	60	+65.206%
2025-04-25	93.3900	93.3900	93.3900	93.3900	+3.767%	2	30	+69.504%
2025-04-24	90.0000	90.0000	90.0000	90.0000	+7.784%	1	29	+75.889%
2025-04-17	83.5000	83.5000	83.5000	83.5000	-11.687%	1	29	+89.581%
2025-04-15	94.5500	94.5500	94.5500	94.5500	-1.408%	2	29	+67.425%
2025-04-14	95.9000	95.9000	95.9000	95.9000	-2.143%	1	31	+65.068%
2025-04-11	98.0000	98.0000	98.0000	98.0000	+7.162%	2	30	+61.531%
2025-04-09	94.3700	94.3700	91.4500	91.4500	+23.631%	18	31	+73.100%
2025-04-07	68.0000	73.9700	66.8800	73.9700	-11.094%	9	19	+114.006%
2025-04-03	84.0000	84.0000	83.2000	83.2000	-9.081%	4	19	+90.264%
2025-04-02	91.5600	91.5600	91.5100	91.5100	+12.545%	2	18	+72.987%
2025-03-31	81.4700	81.4700	81.3100	81.3100	-9.876%	2	17	+94.687%
2025-03-28	90.2500	90.9700	90.0500	90.2200	-9.735%	8	16	+75.460%
2025-03-25	100.6400	100.6400	99.9500	99.9500	+2.576%	2	16	+58.379%
2025-03-03	97.4400	97.4400	97.4400	97.4400	-6.987%	1	14	+62.459%
2025-02-27	104.7600	104.7600	104.7600	104.7600	-5.023%	2	14	+51.107%
2025-02-24	110.3000	110.3000	110.3000	110.3000	-8.083%	5	12	+43.518%
2025-02-20	120.0000	120.0000	120.0000	120.0000	+4.502%	3	7	+31.917%
2025-02-19	114.8300	114.8300	114.8300	114.8300	+1.619%	1	7	+37.856%
2025-02-18	114.3000	114.3000	113.0000	113.0000	-0.062%	4	6	+40.088%
2025-02-14	113.0700	113.0700	113.0700	113.0700	-5.420%	2	1	+40.002%
2025-01-30	119.5500	119.5500	119.5500	119.5500	-16.287%	1	1	+32.413%
2025-01-29	142.9500	142.9500	142.8100	142.8100	+12.087%	2	2	+10.847%
2025-01-07	127.4100	127.4100	127.4100	127.4100	0.000%	1	1	+24.245%