Dark

MSFT20270617C360
MSFT Jun 17 2027 360.00 Call (MSFT270617C00360000)
option OPRA

EOD

Aug 3, 2026

151.02+16.303%(+21.17)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	141.0000	153.0000	141.0000	151.0200	+16.303%	17	1,392	0.000%
2026-07-31	120.0000	129.8500	119.9000	129.8500	+7.146%	44	1,402	+16.303%
2026-07-30	105.0000	124.0000	104.1600	121.1900	+55.771%	192	1,435	+24.614%
2026-07-29	74.5000	77.8000	74.5000	77.8000	+2.234%	16	1,476	+94.113%
2026-07-28	75.5900	80.4000	75.5900	76.1000	+0.132%	30	1,478	+98.449%
2026-07-27	76.0000	76.0500	73.5000	76.0000	+6.249%	19	1,497	+98.711%
2026-07-24	70.2000	71.5300	69.1700	71.5300	+4.423%	3	1,503	+111.128%
2026-07-23	70.0500	70.0500	67.0000	68.5000	-9.031%	17	1,504	+120.467%
2026-07-22	78.9700	78.9700	74.4400	75.3000	-8.171%	10	1,502	+100.558%
2026-07-21	82.5000	82.5000	81.0000	82.0000	-0.762%	13	1,503	+84.171%
2026-07-20	80.1000	82.6300	80.1000	82.6300	+3.210%	2	1,513	+82.767%
2026-07-17	81.2000	81.4500	77.0000	80.0600	-6.907%	12	1,513	+88.634%
2026-07-16	80.4100	86.0000	78.0000	86.0000	+7.837%	49	1,514	+75.605%
2026-07-15	78.0000	81.0000	78.0000	79.7500	+7.639%	106	1,520	+89.367%
2026-07-14	69.4300	74.0900	69.4300	74.0900	-2.896%	2	1,501	+103.833%
2026-07-13	75.1800	78.2400	73.5700	76.3000	+4.320%	26	1,501	+97.929%
2026-07-10	75.5000	77.0000	70.8500	73.1400	+5.694%	34	1,514	+106.481%
2026-07-09	65.1600	69.2000	65.1600	69.2000	-3.352%	22	1,515	+118.237%
2026-07-08	71.5000	72.5800	70.5000	71.6000	-8.790%	28	1,517	+110.922%
2026-07-07	78.7000	80.0000	77.9200	78.5000	+5.228%	32	1,536	+92.382%
2026-07-06	75.2000	75.2000	71.0500	74.6000	-3.243%	96	1,540	+102.440%
2026-07-02	73.0000	78.1500	72.6500	77.1000	+5.732%	119	1,488	+95.875%
2026-07-01	69.5000	76.0000	67.0000	72.9200	+9.819%	225	1,488	+107.104%
2026-06-30	65.6000	66.4000	63.0000	66.4000	+4.616%	59	1,432	+127.440%
2026-06-29	69.2000	70.0500	62.3000	63.4700	-3.099%	111	1,419	+137.939%
2026-06-26	56.7400	68.0000	56.0000	65.5000	+23.120%	449	1,401	+130.565%
2026-06-25	56.4000	57.1500	51.7000	53.2000	-10.588%	241	1,189	+183.872%
2026-06-24	68.1800	68.1800	59.2000	59.5000	-9.230%	47	1,080	+153.815%
2026-06-23	63.2200	67.1700	63.2200	65.5500	+7.724%	33	1,061	+130.389%
2026-06-22	66.8000	68.8700	60.8500	60.8500	-13.158%	109	1,079	+148.184%
2026-06-18	66.2400	70.0700	64.2000	70.0700	+2.682%	47	1,101	+115.527%
2026-06-17	75.6000	75.6000	67.7600	68.2400	-12.118%	93	1,101	+121.307%
2026-06-16	80.0000	80.0000	76.4000	77.6500	-5.970%	217	1,101	+94.488%
2026-06-15	81.0000	83.7900	79.0100	82.5800	+9.975%	19	897	+82.877%
2026-06-12	74.0000	75.5000	72.0000	75.0900	-2.163%	62	895	+101.119%
2026-06-11	75.5000	78.0000	73.1100	76.7500	-6.676%	36	862	+96.769%
2026-06-10	81.0100	85.2400	81.0100	82.2400	-3.417%	14	847	+83.633%
2026-06-09	89.8000	91.2000	82.4000	85.1500	-7.496%	23	840	+77.358%
2026-06-08	91.2000	92.0500	88.9800	92.0500	-2.901%	23	835	+64.063%
2026-06-05	97.7200	98.5700	94.2400	94.8000	-8.565%	14	829	+59.304%
2026-06-04	105.6300	106.0000	103.6800	103.6800	-0.183%	21	826	+45.660%
2026-06-03	114.0000	114.0000	100.8400	103.8700	-9.913%	34	815	+45.393%
2026-06-02	115.4500	117.2800	113.4000	115.3000	-11.985%	20	808	+30.980%
2026-06-01	132.0000	134.2500	128.2500	131.0000	+10.084%	16	809	+15.282%
2026-05-29	111.4800	119.0000	110.3800	119.0000	+17.508%	24	813	+26.908%
2026-05-28	93.0000	104.0000	91.8900	101.2700	+11.286%	11	817	+49.126%
2026-05-27	91.0000	91.1400	89.6000	91.0000	-1.897%	4	816	+65.956%
2026-05-26	93.8000	95.2400	92.3000	92.7600	-2.879%	6	816	+62.807%
2026-05-22	99.0000	99.0000	94.1900	95.5100	+0.685%	4	816	+58.120%
2026-05-21	94.9000	94.9000	94.8600	94.8600	-2.226%	2	813	+59.203%
2026-05-20	90.5000	97.2000	90.5000	97.0200	+1.094%	25	813	+55.659%
2026-05-19	100.3400	104.2000	95.8600	95.9700	-2.231%	8	812	+57.362%
2026-05-18	95.0000	100.0000	95.0000	98.1600	+0.153%	12	812	+53.851%
2026-05-15	91.9400	102.5800	91.9400	98.0100	+11.350%	17	812	+54.086%
2026-05-14	83.4900	89.9200	83.4900	88.0200	+5.692%	16	816	+71.575%
2026-05-13	82.2500	83.2800	82.1900	83.2800	-3.163%	7	813	+81.340%
2026-05-12	86.7000	86.7000	86.0000	86.0000	-1.770%	2	813	+75.605%
2026-05-11	86.1900	90.2500	86.0000	87.5500	-4.992%	19	813	+72.496%
2026-05-08	92.5000	92.5000	91.9000	92.1500	-4.804%	4	806	+63.885%
2026-05-07	96.7500	100.0000	96.7000	96.8000	+7.855%	26	807	+56.012%
2026-05-06	84.2000	93.1000	84.1600	89.7500	+1.275%	32	805	+68.267%
2026-05-05	92.3500	92.3500	87.5000	88.6200	-1.424%	5	819	+70.413%
2026-05-04	91.5000	95.2200	89.9000	89.9000	-1.209%	14	819	+67.987%
2026-05-01	93.7200	93.7200	89.4000	91.0000	+2.941%	13	818	+65.956%
2026-04-30	88.0500	90.6200	80.0000	88.4000	-12.906%	99	818	+70.837%
2026-04-29	101.0000	101.7600	99.3800	101.5000	-1.265%	30	788	+48.788%
2026-04-28	100.2700	104.6200	100.2700	102.8000	+0.982%	19	791	+46.907%
2026-04-27	97.2500	102.0800	97.2500	101.8000	+0.722%	6	795	+48.350%
2026-04-24	98.5000	101.0700	97.0000	101.0700	+7.693%	8	794	+49.421%
2026-04-23	98.6400	98.6400	93.8500	93.8500	-13.102%	8	794	+60.916%
2026-04-22	105.4000	109.1700	105.4000	108.0000	+7.303%	16	795	+39.833%
2026-04-21	101.8000	103.7500	100.6500	100.6500	+5.481%	14	796	+50.045%
2026-04-20	97.9700	98.4600	95.4200	95.4200	-5.026%	19	796	+58.269%
2026-04-17	101.7400	107.1700	98.5000	100.4700	+1.178%	25	804	+50.314%
2026-04-16	93.0400	99.3000	91.5000	99.3000	+6.774%	43	806	+52.085%
2026-04-15	81.0000	93.9000	81.0000	93.0000	+17.722%	84	830	+62.387%
2026-04-14	75.2500	80.5000	75.2500	79.0000	+10.105%	66	837	+91.165%
2026-04-13	65.6100	71.7500	63.8500	71.7500	+12.797%	62	815	+110.481%
2026-04-10	64.0000	65.1100	63.1000	63.6100	+0.126%	68	851	+137.416%
2026-04-09	61.8600	63.5300	60.8000	63.5300	-5.881%	48	835	+137.714%
2026-04-08	70.6000	70.6000	66.6000	67.5000	+7.879%	50	815	+123.733%
2026-04-07	63.0000	63.0000	61.1900	62.5700	-2.992%	110	827	+141.362%
2026-04-06	64.5500	65.5100	63.8000	64.5000	+0.467%	35	728	+134.140%
2026-04-02	62.5000	64.2000	60.0200	64.2000	+3.548%	90	664	+135.234%
2026-04-01	66.5600	66.5600	62.0000	62.0000	-3.125%	9	664	+143.581%
2026-03-31	62.0900	64.5500	60.5000	64.0000	+10.574%	108	662	+135.969%
2026-03-30	58.1600	61.8000	57.0700	57.8800	+0.138%	44	714	+160.919%
2026-03-27	60.3000	60.3000	56.6000	57.8000	-6.924%	163	711	+161.280%
2026-03-26	64.9000	64.9000	62.1000	62.1000	-3.721%	21	636	+143.188%
2026-03-25	66.3000	66.3000	63.6000	64.5000	-3.731%	14	628	+134.140%
2026-03-24	69.2500	69.2500	65.8500	67.0000	-7.815%	18	623	+125.403%
2026-03-23	75.0000	75.0000	72.6800	72.6800	-1.116%	12	618	+107.788%
2026-03-20	74.0000	74.6900	73.1000	73.5000	-3.657%	43	608	+105.469%
2026-03-19	77.4500	77.4800	76.2900	76.2900	-4.637%	5	602	+97.955%
2026-03-18	82.9000	82.9000	79.4400	80.0000	-5.236%	291	599	+88.775%
2026-03-17	84.5300	84.5300	83.5500	84.4200	-0.189%	104	350	+78.891%
2026-03-16	82.8800	85.0500	82.8800	84.5800	+1.855%	6	283	+78.553%
2026-03-13	85.1300	85.1300	83.0400	83.0400	-10.227%	13	282	+81.864%
2026-03-10	90.0000	92.5000	90.0000	92.5000	-3.576%	3	273	+63.265%
2026-03-06	95.9300	95.9300	95.9300	95.9300	+0.450%	1	272	+57.427%
2026-03-05	96.0000	96.0000	95.5000	95.5000	+1.155%	2	271	+58.136%
2026-03-04	90.7300	94.4100	89.7500	94.4100	+11.071%	12	272	+59.962%
2026-03-02	83.9300	87.5000	83.9300	85.0000	+3.030%	16	268	+77.671%
2026-02-27	81.4500	82.5000	81.4500	82.5000	-6.250%	4	265	+83.055%
2026-02-26	90.0000	90.0000	87.4800	88.0000	+1.149%	3	263	+71.614%
2026-02-25	84.4800	87.0000	84.4800	87.0000	+10.238%	4	258	+73.586%
2026-02-24	77.8500	78.9200	76.4000	78.9200	+5.227%	3	258	+91.358%
2026-02-23	78.8300	78.8300	75.0000	75.0000	-10.672%	21	256	+101.360%
2026-02-20	83.9000	85.2900	83.9000	83.9600	-0.639%	4	251	+79.871%
2026-02-19	84.5000	84.5000	84.5000	84.5000	-1.744%	1	250	+78.722%
2026-02-18	86.0000	86.0000	86.0000	86.0000	+2.601%	1	250	+75.605%
2026-02-17	83.8900	83.9500	83.8200	83.8200	-4.674%	22	249	+80.172%
2026-02-13	87.9300	87.9300	87.9300	87.9300	+1.185%	2	226	+71.750%
2026-02-12	87.2600	87.2600	85.0000	86.9000	-1.541%	17	226	+73.786%
2026-02-11	90.0000	90.0000	88.2600	88.2600	-7.368%	5	238	+71.108%
2026-02-10	99.0000	102.2700	95.2800	95.2800	-1.519%	14	235	+58.501%
2026-02-09	87.2000	96.7500	87.2000	96.7500	+11.592%	15	226	+56.093%
2026-02-06	85.5000	87.2200	81.5000	86.7000	+6.055%	31	221	+74.187%
2026-02-05	89.5000	89.5000	81.6400	81.7500	-13.947%	29	216	+84.734%
2026-02-04	91.7500	95.0000	91.7500	95.0000	+1.021%	20	203	+58.968%
2026-02-03	99.7500	99.7500	92.8000	94.0400	-7.939%	17	183	+60.591%
2026-02-02	104.6900	104.6900	102.1500	102.1500	-4.443%	5	172	+47.841%
2026-01-30	112.0000	112.8000	106.9000	106.9000	-0.835%	7	169	+41.272%
2026-01-29	113.0000	113.0000	102.5000	107.8000	-28.609%	66	166	+40.093%
2026-01-28	149.0000	151.1500	148.5000	151.0000	-0.198%	17	125	+0.013%
2026-01-27	150.5000	151.3000	150.5000	151.3000	+5.113%	31	130	-0.185%
2026-01-26	136.5100	143.9400	136.5100	143.9400	+4.684%	4	102	+4.919%
2026-01-23	137.5000	137.5000	137.5000	137.5000	+10.000%	1	103	+9.833%
2026-01-22	124.0000	125.0000	123.8000	125.0000	+3.135%	7	103	+20.816%
2026-01-21	123.8000	123.8000	115.5000	121.2000	-7.798%	26	108	+24.604%
2026-01-16	131.4500	131.4500	131.4500	131.4500	+1.115%	1	87	+14.888%
2026-01-15	131.5000	132.5000	130.0000	130.0000	-0.839%	32	87	+16.169%
2026-01-14	130.6500	131.1000	130.6500	131.1000	-5.548%	4	59	+15.195%
2026-01-13	138.7100	138.8000	138.7100	138.8000	-5.256%	9	58	+8.804%
2026-01-12	146.5000	146.5000	146.5000	146.5000	-0.543%	2	58	+3.085%
2026-01-08	147.3000	147.3000	147.3000	147.3000	+0.272%	5	56	+2.525%
2026-01-06	146.9000	146.9000	146.8500	146.9000	+2.071%	4	53	+2.805%
2026-01-02	143.9200	143.9200	143.9200	143.9200	-9.084%	6	53	+4.933%
2025-12-26	158.3000	158.3000	158.3000	158.3000	+7.206%	5	47	-4.599%
2025-12-15	147.6600	147.6600	147.6600	147.6600	-5.176%	1	47	+2.275%
2025-12-10	155.7200	155.7200	155.7200	155.7200	-4.466%	1	47	-3.018%
2025-12-08	160.9000	163.0000	160.9000	163.0000	+6.606%	3	46	-7.350%
2025-12-04	153.2500	153.2500	152.9000	152.9000	-6.916%	4	47	-1.230%
2025-11-28	164.2600	164.2600	164.2600	164.2600	+8.501%	2	45	-8.060%
2025-11-24	151.3900	151.3900	151.3900	151.3900	+0.099%	2	45	-0.244%
2025-11-21	151.2400	151.2400	151.2400	151.2400	-3.051%	2	46	-0.145%
2025-11-20	156.8000	156.8000	156.0000	156.0000	-7.253%	3	44	-3.192%
2025-11-18	165.0000	168.2000	165.0000	168.2000	-4.880%	5	44	-10.214%
2025-11-10	176.8300	176.8300	176.8300	176.8300	+4.183%	1	42	-14.596%
2025-11-07	168.7700	169.7300	168.7700	169.7300	-6.547%	4	42	-11.023%
2025-11-05	181.1800	181.6400	181.0600	181.6200	-2.747%	44	41	-16.848%
2025-11-03	186.7500	186.7500	186.7500	186.7500	-10.414%	1	29	-19.133%
2025-10-29	208.4600	208.4600	208.4600	208.4600	-1.016%	1	29	-27.554%
2025-10-28	210.6000	210.6000	210.6000	210.6000	+16.315%	2	29	-28.291%
2025-09-18	181.0600	181.0600	181.0600	181.0600	+1.576%	1	31	-16.591%
2025-09-04	178.2500	178.2500	178.2500	178.2500	-0.463%	2	32	-15.276%
2025-08-28	179.0800	179.0800	179.0800	179.0800	-4.598%	1	32	-15.669%
2025-08-18	187.7100	187.7100	187.7100	187.7100	-2.952%	1	33	-19.546%
2025-08-15	193.4200	193.4200	193.4200	193.4200	-3.362%	1	34	-21.921%
2025-08-13	200.1500	200.1500	200.1500	200.1500	+3.469%	1	33	-24.547%
2025-08-07	193.4400	193.4400	193.4400	193.4400	-7.374%	1	32	-21.929%
2025-07-31	208.8400	208.8400	208.8400	208.8400	+12.219%	1	31	-27.686%
2025-07-29	186.1500	186.1500	186.1000	186.1000	+11.071%	2	31	-18.850%
2025-06-24	167.5500	167.5500	167.5500	167.5500	+16.346%	4	31	-9.866%
2025-05-27	144.0100	144.0100	144.0100	144.0100	+4.393%	2	31	+4.868%
2025-05-14	137.0500	137.9500	137.0500	137.9500	+2.948%	3	31	+9.474%
2025-05-12	134.0000	134.0000	134.0000	134.0000	+2.509%	1	32	+12.701%
2025-05-08	130.7200	130.7200	130.7200	130.7200	+2.285%	1	33	+15.529%
2025-05-05	125.9100	127.8000	125.9100	127.8000	+8.085%	4	34	+18.169%
2025-05-01	119.9400	119.9400	118.2400	118.2400	+38.292%	2	34	+27.723%
2025-04-30	85.5000	85.5000	85.5000	85.5000	+18.454%	2	35	+76.632%
2025-04-22	70.4000	72.1800	69.5700	72.1800	+4.457%	6	33	+109.227%
2025-04-21	71.5100	71.5100	68.6000	69.1000	-11.410%	6	32	+118.553%
2025-04-17	78.0000	78.0000	78.0000	78.0000	-5.340%	1	28	+93.615%
2025-04-16	82.4000	82.4000	82.4000	82.4000	-12.107%	2	28	+83.277%
2025-04-14	93.7500	93.7500	93.7500	93.7500	+6.534%	1	28	+61.088%
2025-04-11	88.0000	88.0000	88.0000	88.0000	+10.276%	4	29	+71.614%
2025-04-10	83.9800	84.0000	79.8000	79.8000	-7.209%	4	27	+89.248%
2025-04-09	75.4600	86.0000	75.4600	86.0000	+25.952%	2	31	+75.605%
2025-04-08	68.2800	68.2800	68.2800	68.2800	+5.289%	4	32	+121.178%
2025-04-07	69.8400	70.0900	64.8500	64.8500	-8.623%	10	32	+132.876%
2025-04-04	78.1100	78.1100	70.9700	70.9700	-11.981%	14	24	+112.794%
2025-04-03	80.6300	80.6300	80.6300	80.6300	-2.855%	1	17	+87.300%
2025-04-01	81.8500	83.0000	81.8500	83.0000	+7.597%	2	17	+81.952%
2025-03-31	77.1400	77.1400	77.1400	77.1400	-6.281%	1	17	+95.774%
2025-03-28	82.3100	82.3100	82.3100	82.3100	-8.320%	2	16	+83.477%
2025-03-27	89.7800	89.7800	89.7800	89.7800	-1.933%	1	15	+68.211%
2025-03-26	91.5500	91.5500	91.5500	91.5500	-2.336%	2	15	+64.959%
2025-03-24	93.7400	93.7400	93.7400	93.7400	+5.480%	1	16	+61.105%
2025-03-20	86.4300	90.0700	86.4300	88.8700	-6.571%	21	17	+69.934%
2025-03-17	95.1200	95.1200	95.1200	95.1200	+12.011%	1	11	+58.768%
2025-03-13	84.9200	84.9200	84.9200	84.9200	-5.613%	1	11	+77.838%
2025-03-10	89.9700	89.9700	89.9700	89.9700	-7.209%	2	11	+67.856%
2025-03-05	96.0000	96.9600	96.0000	96.9600	+7.471%	2	13	+55.755%
2025-03-04	90.2200	90.2200	90.2200	90.2200	-7.162%	1	11	+67.391%
2025-02-27	97.1800	97.1800	97.1800	97.1800	-2.839%	1	11	+55.402%
2025-02-25	100.0200	100.0200	100.0200	100.0200	-1.700%	1	10	+50.990%
2025-02-24	101.7500	101.7500	101.7500	101.7500	-4.388%	2	11	+48.423%
2025-02-14	106.4200	106.4200	106.4200	106.4200	-1.691%	2	10	+41.909%
2025-02-12	108.2500	108.3500	108.2500	108.2500	-1.903%	3	10	+39.510%
2025-02-10	110.3500	110.3500	110.3500	110.3500	-2.129%	1	9	+36.855%
2025-02-07	112.7500	112.7500	112.7500	112.7500	+1.577%	8	10	+33.942%
2025-02-05	111.0000	111.0000	111.0000	111.0000	-1.831%	2	6	+36.054%
2025-01-30	110.3000	113.0700	110.3000	113.0700	-18.267%	2	3	+33.563%
2025-01-28	138.3400	138.3400	138.3400	138.3400	+10.983%	1	3	+9.166%
2025-01-27	124.6500	124.6500	124.6500	124.6500	+6.996%	1	3	+21.155%
2025-01-14	116.6000	116.6000	116.5000	116.5000	-0.512%	2	2	+29.631%
2025-01-13	117.1000	117.1000	117.1000	117.1000	0.000%	1	1	+28.967%