Dark

MSFT20270617C370
MSFT Jun 17 2027 370.00 Call (MSFT270617C00370000)
option OPRA

EOD

Aug 3, 2026

143.44+20.114%(+24.02)192

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	135.0000	145.0000	135.0000	143.4400	+20.114%	192	1,042	0.000%
2026-07-31	118.0000	121.7000	112.0000	119.4200	+4.024%	56	1,127	+20.114%
2026-07-30	99.4500	116.2000	98.4500	114.8000	+72.632%	519	1,150	+24.948%
2026-07-29	68.7900	74.5000	66.5000	66.5000	-5.068%	29	1,291	+115.699%
2026-07-28	70.9600	74.6500	68.5000	70.0500	-0.568%	41	1,315	+104.768%
2026-07-27	69.1500	70.4500	66.4000	70.4500	+8.385%	45	1,343	+103.605%
2026-07-24	67.0000	67.0000	63.9500	65.0000	+2.686%	31	1,365	+120.677%
2026-07-23	69.0000	69.0000	62.0000	63.3000	-9.571%	25	1,361	+126.603%
2026-07-22	73.8800	73.8800	68.0000	70.0000	-6.667%	17	1,367	+104.914%
2026-07-21	75.4500	75.5000	75.0000	75.0000	-3.846%	13	1,375	+91.253%
2026-07-20	74.0200	78.2300	74.0200	78.0000	+5.634%	23	1,386	+83.897%
2026-07-17	73.2000	75.6000	70.1600	73.8400	-3.389%	54	1,391	+94.258%
2026-07-16	76.3200	80.7000	73.0100	76.4300	+3.228%	69	1,433	+87.675%
2026-07-15	70.7000	75.5900	70.7000	74.0400	+9.754%	32	1,458	+93.733%
2026-07-14	64.4200	68.4200	64.2000	67.4600	-4.298%	17	1,472	+112.630%
2026-07-13	70.3800	72.8000	67.1800	70.4900	+4.121%	43	1,466	+103.490%
2026-07-10	70.3400	71.8500	65.7000	67.7000	+2.576%	27	1,483	+111.876%
2026-07-09	60.6700	66.0300	60.6700	66.0000	-0.752%	54	1,463	+117.333%
2026-07-08	65.1000	67.0500	65.1000	66.5000	-9.277%	14	1,447	+115.699%
2026-07-07	72.9500	74.2000	72.6000	73.3000	+5.468%	15	1,453	+95.689%
2026-07-06	69.0000	69.5000	67.2400	69.5000	-4.204%	8	1,459	+106.388%
2026-07-02	68.6600	72.8500	68.0000	72.5500	+6.691%	43	1,466	+97.712%
2026-07-01	65.2500	71.1000	63.2000	68.0000	+10.300%	92	1,466	+110.941%
2026-06-30	59.3500	61.6500	58.0000	61.6500	+5.205%	83	1,469	+132.668%
2026-06-29	63.4800	65.6100	58.0000	58.6000	-4.715%	199	1,413	+144.778%
2026-06-26	51.9000	63.7000	51.9000	61.5000	+26.128%	201	1,271	+133.236%
2026-06-25	52.6400	53.0000	48.2500	48.7600	-10.941%	57	1,189	+194.176%
2026-06-24	59.9500	62.2500	54.7000	54.7500	-10.349%	229	1,171	+161.991%
2026-06-23	60.3300	62.3800	58.8000	61.0700	+9.503%	531	1,038	+134.878%
2026-06-22	63.5000	65.0000	55.7700	55.7700	-12.995%	143	842	+157.199%
2026-06-18	62.7000	65.0000	60.0000	64.1000	+1.456%	81	695	+123.775%
2026-06-17	68.1500	69.0000	62.9000	63.1800	-13.393%	45	695	+127.034%
2026-06-16	70.6500	74.0000	70.6500	72.9500	-3.950%	24	695	+96.628%
2026-06-15	74.7000	78.2400	74.7000	75.9500	+6.224%	25	695	+88.861%
2026-06-12	67.0000	71.5000	67.0000	71.5000	-0.418%	44	695	+100.615%
2026-06-11	73.7500	73.7500	67.0000	71.8000	-8.535%	67	685	+99.777%
2026-06-10	76.0000	80.1500	76.0000	78.5000	-1.998%	30	672	+82.726%
2026-06-09	83.0000	84.7000	76.7800	80.1000	-3.842%	48	666	+79.076%
2026-06-08	85.0000	85.5000	83.3000	83.3000	-5.876%	7	672	+72.197%
2026-06-05	92.0000	92.0100	86.4000	88.5000	-10.921%	29	665	+62.079%
2026-06-04	101.5500	101.5500	98.6000	99.3500	+1.950%	8	676	+44.378%
2026-06-03	102.0000	102.0000	93.4000	97.4500	-9.760%	60	676	+47.193%
2026-06-02	113.1500	113.1500	107.9900	107.9900	-13.525%	34	692	+32.827%
2026-06-01	124.1300	126.1700	122.0000	124.8800	+13.527%	22	699	+14.862%
2026-05-29	101.5400	110.0000	101.5400	110.0000	+16.193%	51	705	+30.400%
2026-05-28	84.4000	95.6500	84.4000	94.6700	+12.395%	24	732	+51.516%
2026-05-27	84.0000	85.3900	83.9000	84.2300	-2.172%	6	737	+70.296%
2026-05-26	86.3000	87.2000	84.9000	86.1000	-2.887%	16	731	+66.597%
2026-05-22	89.2400	89.2400	87.5000	88.6600	+0.124%	17	733	+61.787%
2026-05-21	95.3000	95.3000	88.4500	88.5500	-1.611%	7	734	+61.988%
2026-05-20	84.9000	90.0500	83.9000	90.0000	+2.041%	23	734	+59.378%
2026-05-19	96.0000	96.9000	87.7600	88.2000	-3.974%	13	733	+62.630%
2026-05-18	89.5000	92.7900	88.5000	91.8500	-1.554%	18	733	+56.168%
2026-05-15	85.1000	94.5800	85.1000	93.3000	+14.212%	23	733	+53.741%
2026-05-14	76.0000	81.7500	76.0000	81.6900	+5.135%	28	740	+75.591%
2026-05-13	76.2600	78.9000	74.5500	77.7000	-3.141%	45	759	+84.607%
2026-05-12	80.0000	80.3000	80.0000	80.2200	-3.732%	8	759	+78.808%
2026-05-11	79.8500	83.3300	78.6500	83.3300	-1.849%	24	759	+72.135%
2026-05-08	85.1400	87.0000	84.5700	84.9000	-6.240%	21	731	+68.952%
2026-05-07	90.3600	93.7800	90.3600	90.5500	+8.573%	19	718	+58.410%
2026-05-06	77.5000	85.1800	77.5000	83.4000	+1.091%	9	727	+71.990%
2026-05-05	83.2000	83.2000	81.6500	82.5000	-2.655%	9	722	+73.867%
2026-05-04	88.2500	88.6100	84.7500	84.7500	-0.294%	16	717	+69.251%
2026-05-01	83.5600	86.8000	83.5600	85.0000	+4.835%	17	714	+68.753%
2026-04-30	85.0000	85.0000	74.5400	81.0800	-14.427%	68	714	+76.912%
2026-04-29	95.2800	96.2300	93.0000	94.7500	-4.245%	52	680	+51.388%
2026-04-28	95.9300	98.9500	95.7500	98.9500	+3.591%	26	720	+44.962%
2026-04-27	96.0500	97.1500	95.4100	95.5200	+0.336%	8	746	+50.168%
2026-04-24	92.5000	95.3500	90.7600	95.2000	+8.342%	22	744	+50.672%
2026-04-23	92.6000	93.6700	86.0000	87.8700	-13.172%	37	742	+63.241%
2026-04-22	99.0900	101.3500	98.9500	101.2000	+6.807%	23	727	+41.739%
2026-04-21	89.2000	96.9500	89.2000	94.7500	+5.807%	14	738	+51.388%
2026-04-20	91.7900	91.7900	88.7000	89.5500	-5.298%	22	738	+60.179%
2026-04-17	96.0700	101.0000	93.2800	94.5600	+1.296%	30	752	+51.692%
2026-04-16	91.4800	93.3500	87.0000	93.3500	+8.107%	47	744	+53.658%
2026-04-15	76.3000	88.7700	76.3000	86.3500	+18.029%	59	730	+66.115%
2026-04-14	72.3000	74.7600	70.9500	73.1600	+9.603%	47	745	+96.063%
2026-04-13	59.6000	67.0500	59.3200	66.7500	+13.811%	150	757	+114.891%
2026-04-10	60.0500	60.0500	57.8500	58.6500	-1.229%	88	681	+144.569%
2026-04-09	56.8700	59.4500	55.5300	59.3800	+0.644%	88	610	+141.563%
2026-04-08	62.4200	62.9000	59.0000	59.0000	-0.840%	109	564	+143.119%
2026-04-07	57.7700	59.5000	56.4300	59.5000	+0.677%	20	547	+141.076%
2026-04-06	60.2500	62.0000	58.6600	59.1000	-3.510%	50	548	+142.707%
2026-04-02	55.3800	61.2500	54.7000	61.2500	+5.603%	34	513	+134.188%
2026-04-01	61.1000	61.1000	57.4900	58.0000	-3.253%	64	513	+147.310%
2026-03-31	56.8100	60.0000	54.5500	59.9500	+13.156%	23	513	+139.266%
2026-03-30	53.4100	56.5100	51.5500	52.9800	+0.914%	79	515	+170.744%
2026-03-27	53.9800	54.0500	52.1500	52.5000	-8.854%	32	497	+173.219%
2026-03-26	60.4000	60.8000	56.9000	57.6000	-3.840%	63	492	+149.028%
2026-03-25	62.5000	62.5000	59.0000	59.9000	-3.200%	105	490	+139.466%
2026-03-24	62.8700	62.9900	60.6100	61.8800	-7.642%	37	448	+131.803%
2026-03-23	68.9000	69.6300	67.0000	67.0000	0.000%	20	429	+114.090%
2026-03-20	68.7000	68.7000	67.0000	67.0000	-5.899%	11	427	+114.090%
2026-03-19	72.0000	72.0500	70.6500	71.2000	-4.749%	8	425	+101.461%
2026-03-18	75.0000	75.0000	74.7500	74.7500	-4.838%	7	423	+91.893%
2026-03-17	78.7500	78.7500	78.5500	78.5500	+0.255%	2	416	+82.610%
2026-03-16	78.7500	78.7500	78.3500	78.3500	+0.449%	2	414	+83.076%
2026-03-13	77.9000	78.0000	77.9000	78.0000	-7.703%	2	415	+83.897%
2026-03-12	84.5100	84.5100	84.5100	84.5100	+1.967%	1	414	+69.731%
2026-03-11	82.8800	82.8800	82.8800	82.8800	-3.291%	1	414	+73.069%
2026-03-10	88.2400	88.2400	83.9100	85.7000	+0.281%	4	413	+67.375%
2026-03-09	85.8500	86.6000	85.4600	85.4600	-3.978%	191	414	+67.845%
2026-03-06	90.7000	91.0000	89.0000	89.0000	+0.736%	3	353	+61.169%
2026-03-05	89.8500	90.1500	88.3500	88.3500	+0.398%	4	353	+62.354%
2026-03-04	84.5900	89.7500	84.5900	88.0000	+2.124%	11	355	+63.000%
2026-03-03	81.0000	86.1700	80.7000	86.1700	+6.016%	12	349	+66.462%
2026-03-02	81.4400	81.8700	81.1600	81.2800	+6.248%	22	353	+76.476%
2026-02-27	78.1800	78.2900	76.5000	76.5000	-6.593%	10	336	+87.503%
2026-02-26	83.8000	85.4600	81.8500	81.9000	+0.122%	10	331	+75.140%
2026-02-25	80.0000	81.8000	78.9500	81.8000	+12.224%	51	285	+75.355%
2026-02-24	71.5300	72.8900	71.5300	72.8900	+3.640%	3	285	+96.790%
2026-02-23	74.0000	74.0000	70.3300	70.3300	-11.031%	5	285	+103.953%
2026-02-20	77.8800	79.0500	77.8000	79.0500	-0.940%	7	282	+81.455%
2026-02-19	79.8000	79.8000	79.8000	79.8000	-0.746%	10	281	+79.749%
2026-02-18	77.7500	80.4000	77.7500	80.4000	+3.276%	3	281	+78.408%
2026-02-17	78.7000	78.7000	76.8000	77.8500	-4.126%	18	278	+84.252%
2026-02-13	81.0000	83.0000	81.0000	81.2000	-1.036%	4	280	+76.650%
2026-02-12	80.0000	82.0500	79.6800	82.0500	-0.990%	9	280	+74.820%
2026-02-11	85.8500	85.8500	82.1900	82.8700	-13.143%	88	277	+73.090%
2026-02-10	95.0000	97.4400	95.0000	95.4100	+6.603%	14	288	+50.341%
2026-02-09	83.0000	89.5000	83.0000	89.5000	+11.042%	39	293	+60.268%
2026-02-06	76.8800	80.6000	76.0000	80.6000	+6.755%	44	263	+77.965%
2026-02-05	83.0000	83.0500	75.5000	75.5000	-13.960%	31	219	+89.987%
2026-02-04	87.7400	91.7200	87.7400	87.7500	+2.273%	47	211	+63.464%
2026-02-03	87.6100	87.6100	85.8000	85.8000	-10.578%	10	166	+67.179%
2026-02-02	99.0000	99.0000	95.9500	95.9500	-4.184%	6	162	+49.495%
2026-01-30	104.3900	106.2400	99.8000	100.1400	+1.408%	11	162	+43.239%
2026-01-29	101.4300	104.2000	96.2000	98.7500	-29.464%	70	159	+45.256%
2026-01-27	140.0000	140.0000	140.0000	140.0000	+4.128%	1	105	+2.457%
2026-01-26	134.4500	134.4500	134.4500	134.4500	+15.249%	13	105	+6.687%
2026-01-22	116.6600	116.6600	116.6600	116.6600	+6.636%	1	92	+22.956%
2026-01-21	109.4000	109.4000	109.4000	109.4000	-8.597%	1	93	+31.115%
2026-01-20	119.6900	119.6900	119.6900	119.6900	-2.770%	1	92	+19.843%
2026-01-15	126.0000	126.0000	123.1000	123.1000	-0.525%	2	92	+16.523%
2026-01-14	123.7500	123.7500	123.7500	123.7500	-5.836%	1	91	+15.911%
2026-01-13	130.8600	131.7300	130.8600	131.4200	-12.035%	20	90	+9.146%
2026-01-07	149.4000	149.4000	149.4000	149.4000	+8.734%	4	71	-3.989%
2026-01-05	137.4000	137.4000	137.4000	137.4000	-2.553%	4	71	+4.396%
2025-12-16	141.0000	141.0000	141.0000	141.0000	-3.885%	1	67	+1.730%
2025-12-11	146.7000	146.7000	146.7000	146.7000	-5.841%	1	67	-2.222%
2025-12-09	154.4000	155.8000	154.4000	155.8000	+8.194%	2	68	-7.933%
2025-12-04	144.0000	144.0000	144.0000	144.0000	-2.353%	1	67	-0.389%
2025-12-03	147.4700	147.4700	147.4700	147.4700	-5.890%	1	67	-2.733%
2025-11-28	156.7000	156.7000	156.7000	156.7000	+8.819%	1	66	-8.462%
2025-11-25	135.3000	144.0000	135.3000	144.0000	-11.711%	2	66	-0.389%
2025-11-06	163.1000	163.1000	163.1000	163.1000	-5.619%	1	64	-12.054%
2025-11-05	173.4400	173.4400	172.8100	172.8100	-4.840%	46	63	-16.996%
2025-10-31	181.6000	181.6200	181.5900	181.6000	-10.533%	9	40	-21.013%
2025-10-28	202.9800	202.9800	202.9800	202.9800	+15.199%	1	49	-29.333%
2025-10-02	176.2000	176.2000	176.2000	176.2000	+0.686%	1	50	-18.593%
2025-10-01	175.0000	175.0000	175.0000	175.0000	+0.287%	1	50	-18.034%
2025-09-19	174.5000	174.5000	174.5000	174.5000	-5.828%	9	50	-17.799%
2025-08-07	185.3000	185.3000	185.3000	185.3000	-5.733%	7	41	-22.590%
2025-07-31	196.5700	196.5700	196.5700	196.5700	+11.321%	1	48	-27.029%
2025-07-18	176.5800	176.5800	176.5800	176.5800	+6.695%	1	47	-18.768%
2025-07-10	165.5000	165.5000	165.5000	165.5000	+1.571%	1	48	-13.329%
2025-07-08	162.8900	162.9400	162.8900	162.9400	+10.013%	2	48	-11.968%
2025-06-11	148.1100	148.1100	148.1100	148.1100	+10.447%	1	48	-3.153%
2025-05-15	130.9700	134.1000	130.6500	134.1000	+2.445%	24	48	+6.965%
2025-05-14	132.1700	132.1700	130.9000	130.9000	+8.218%	4	70	+9.580%
2025-05-08	120.8000	120.9600	120.8000	120.9600	+2.857%	2	69	+18.585%
2025-05-07	117.6000	117.6000	117.6000	117.6000	-1.926%	1	71	+21.973%
2025-05-02	119.9100	119.9100	119.9100	119.9100	+5.713%	2	72	+19.623%
2025-05-01	114.2700	114.2700	112.1400	113.4300	+39.623%	5	73	+26.457%
2025-04-25	81.9800	81.9800	81.2200	81.2400	+0.234%	10	76	+76.563%
2025-04-24	78.8000	81.0500	78.8000	81.0500	+5.879%	3	81	+76.977%
2025-04-23	76.5500	76.5500	76.5500	76.5500	+11.621%	1	82	+87.381%
2025-04-22	66.2500	68.8200	66.1900	68.5800	+6.906%	19	82	+109.157%
2025-04-21	66.4500	66.4500	64.1500	64.1500	-9.457%	3	68	+123.601%
2025-04-16	78.4200	78.4200	70.8500	70.8500	-14.017%	17	66	+102.456%
2025-04-14	87.0500	88.0500	82.4000	82.4000	-3.817%	16	66	+74.078%
2025-04-11	85.0000	85.6700	85.0000	85.6700	+9.974%	6	73	+67.433%
2025-04-10	79.1500	79.5300	71.8000	77.9000	-5.289%	6	76	+84.134%
2025-04-09	66.2000	82.2500	66.2000	82.2500	+22.761%	14	79	+74.395%
2025-04-08	69.9000	69.9000	67.0000	67.0000	+6.181%	3	80	+114.090%
2025-04-07	65.0500	65.0500	63.1000	63.1000	-8.218%	2	83	+127.322%
2025-04-04	68.1400	73.7200	68.1000	68.7500	-6.906%	62	83	+108.640%
2025-04-03	73.8500	73.8500	73.8500	73.8500	-8.249%	1	55	+94.232%
2025-04-02	79.4000	80.4900	79.4000	80.4900	+7.349%	3	55	+78.208%
2025-04-01	74.9800	74.9800	74.9800	74.9800	+2.712%	1	53	+91.304%
2025-03-31	71.2000	73.0000	71.2000	73.0000	-7.595%	17	53	+96.493%
2025-03-28	79.8300	79.8300	79.0000	79.0000	-5.975%	8	42	+81.570%
2025-03-27	84.6500	84.6500	84.0200	84.0200	-5.553%	3	42	+70.721%
2025-03-25	89.0600	89.0600	88.9600	88.9600	+8.224%	2	44	+61.241%
2025-03-21	82.2900	82.4000	81.1200	82.2000	0.000%	38	43	+74.501%
2025-03-20	84.8900	85.6500	80.8500	82.2000	-4.185%	580	41	+74.501%
2025-03-14	85.7900	85.7900	85.7900	85.7900	+7.614%	2	40	+67.199%
2025-03-13	82.7000	82.7000	79.7200	79.7200	+0.100%	2	39	+79.930%
2025-03-11	81.1200	81.1200	79.6400	79.6400	-1.957%	22	39	+80.110%
2025-03-10	83.2200	83.2200	81.2300	81.2300	-11.137%	6	24	+76.585%
2025-03-05	91.4100	91.4100	91.4100	91.4100	+11.489%	2	22	+56.919%
2025-03-04	81.9900	81.9900	81.9900	81.9900	-6.082%	2	20	+74.948%
2025-02-28	87.3000	87.3000	87.3000	87.3000	-8.500%	2	20	+64.307%
2025-02-26	95.4100	95.4100	95.4100	95.4100	+1.252%	14	20	+50.341%
2025-02-25	93.5600	94.2400	93.5600	94.2300	-2.302%	18	8	+52.223%
2025-02-24	96.4500	96.4500	96.4500	96.4500	-10.512%	1	8	+48.720%
2025-02-21	107.7800	107.7800	107.7800	107.7800	+6.618%	4	7	+33.086%
2025-02-19	101.0900	101.0900	101.0900	101.0900	+0.397%	1	5	+41.893%
2025-02-14	100.6900	100.6900	100.6900	100.6900	-0.925%	2	6	+42.457%
2025-02-13	100.9700	101.6300	100.9700	101.6300	-1.330%	2	4	+41.139%
2025-02-11	103.0000	103.0000	103.0000	103.0000	-0.165%	1	4	+39.262%
2025-02-07	103.1800	103.1800	103.1700	103.1700	+0.146%	4	3	+39.033%
2025-02-03	103.0200	103.0200	103.0200	103.0200	-2.802%	1	2	+39.235%
2025-01-30	106.3300	106.3300	104.7600	105.9900	-18.230%	4	1	+35.334%
2025-01-29	129.5600	129.6200	129.5600	129.6200	0.000%	2	1	+10.662%