Dark

MSFT20270617C380
MSFT Jun 17 2027 380.00 Call (MSFT270617C00380000)
option OPRA

EOD

Aug 3, 2026

135.60+17.403%(+20.10)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	125.6700	137.0000	125.6700	135.6000	+17.403%	97	1,680	0.000%
2026-07-31	107.0000	115.5000	105.0000	115.5000	+11.293%	54	1,720	+17.403%
2026-07-30	90.4000	109.4200	90.4000	103.7800	+66.768%	671	1,734	+30.661%
2026-07-29	61.9700	68.7000	61.9700	62.2300	-3.966%	81	2,027	+117.901%
2026-07-28	65.5500	69.5000	63.3500	64.8000	+0.465%	48	2,056	+109.259%
2026-07-27	64.2500	65.9500	63.0800	64.5000	+8.403%	37	2,098	+110.233%
2026-07-24	62.0000	62.0000	58.5000	59.5000	+1.277%	44	2,111	+127.899%
2026-07-23	65.0000	65.0000	57.1600	58.7500	-9.615%	163	2,101	+130.809%
2026-07-22	68.6000	68.6000	63.2800	65.0000	-8.708%	32	1,993	+108.615%
2026-07-21	72.2000	72.2000	69.3500	71.2000	-1.453%	13	1,980	+90.449%
2026-07-20	66.6000	73.9800	66.6000	72.2500	+4.710%	25	1,980	+87.682%
2026-07-17	68.6300	70.8500	65.0000	69.0000	-4.339%	36	1,991	+96.522%
2026-07-16	68.8000	75.2500	68.0000	72.1300	+4.916%	49	2,004	+87.994%
2026-07-15	64.9200	71.1000	64.9200	68.7500	+9.737%	321	2,022	+97.236%
2026-07-14	60.0000	64.6500	59.0000	62.6500	-4.278%	149	1,907	+116.441%
2026-07-13	64.7500	68.0000	61.8000	65.4500	+3.560%	140	1,889	+107.181%
2026-07-10	64.0500	65.3200	60.6100	63.2000	+1.886%	71	1,902	+114.557%
2026-07-09	56.1000	62.0300	55.6000	62.0300	+0.372%	200	1,880	+118.604%
2026-07-08	62.1500	62.2000	60.0000	61.8000	-5.936%	65	1,752	+119.417%
2026-07-07	67.8400	70.0000	65.7000	65.7000	+1.860%	70	1,736	+106.393%
2026-07-06	65.1500	65.1500	60.7600	64.5000	-3.139%	60	1,741	+110.233%
2026-07-02	63.9000	67.9600	63.5700	66.5900	+5.381%	118	1,737	+103.634%
2026-07-01	60.9500	66.2000	57.2000	63.1900	+11.584%	238	1,737	+114.591%
2026-06-30	54.4000	56.6300	53.9500	56.6300	+4.677%	71	1,763	+139.449%
2026-06-29	60.5000	60.9200	53.5500	54.1000	-5.913%	87	1,727	+150.647%
2026-06-26	47.5900	59.0000	47.5900	57.5000	+25.000%	105	1,690	+135.826%
2026-06-25	48.3500	48.8000	44.0500	46.0000	-8.658%	102	1,687	+194.783%
2026-06-24	54.7500	58.1700	50.2500	50.3600	-11.025%	69	1,664	+169.261%
2026-06-23	54.4600	57.4900	54.4600	56.6000	+7.912%	65	1,626	+139.576%
2026-06-22	56.7000	59.3800	52.4500	52.4500	-11.596%	281	1,602	+158.532%
2026-06-18	58.0000	60.8000	55.8600	59.3300	+0.628%	766	1,164	+128.552%
2026-06-17	65.0000	65.0000	58.0000	58.9600	-12.210%	329	1,164	+129.986%
2026-06-16	69.1500	69.1500	66.0000	67.1600	-5.074%	9	1,164	+101.906%
2026-06-15	68.6200	72.2700	68.6200	70.7500	+7.197%	28	1,159	+91.661%
2026-06-12	64.5000	66.0000	61.9900	66.0000	-1.124%	63	1,143	+105.455%
2026-06-11	66.8800	66.8800	62.4000	66.7500	-5.507%	239	1,109	+103.146%
2026-06-10	70.7200	75.0000	70.3200	70.6400	-4.926%	24	989	+91.959%
2026-06-09	77.0000	79.5000	71.5000	74.3000	-7.009%	129	997	+82.503%
2026-06-08	82.6000	82.6000	77.7500	79.9000	-3.549%	14	884	+69.712%
2026-06-05	91.0400	91.0400	81.0000	82.8400	-9.957%	23	877	+63.689%
2026-06-04	95.2700	95.2700	90.5500	92.0000	+0.054%	14	878	+47.391%
2026-06-03	98.8500	98.8500	88.4500	91.9500	-9.560%	23	874	+47.471%
2026-06-02	107.5000	107.5000	101.0000	101.6700	-13.251%	16	870	+33.373%
2026-06-01	113.9500	120.1800	112.3500	117.2000	+11.090%	69	871	+15.700%
2026-05-29	95.0000	105.5000	95.0000	105.5000	+16.575%	51	899	+28.531%
2026-05-28	78.8200	91.5000	78.8200	90.5000	+15.287%	34	926	+49.834%
2026-05-27	79.1700	79.1700	77.9000	78.5000	-0.759%	35	941	+72.739%
2026-05-26	81.5000	83.0000	79.1000	79.1000	-4.121%	16	911	+71.429%
2026-05-22	86.0000	86.0000	82.2500	82.5000	-1.316%	45	902	+64.364%
2026-05-21	88.0200	88.0200	81.7500	83.6000	+0.144%	16	909	+62.201%
2026-05-20	79.0000	83.4800	77.8000	83.4800	+0.821%	12	909	+62.434%
2026-05-19	90.5100	92.0000	81.5000	82.8000	-3.944%	34	908	+63.768%
2026-05-18	81.4700	87.3000	81.4700	86.2000	+0.937%	22	908	+57.309%
2026-05-15	79.1200	90.0000	79.1200	85.4000	+13.564%	87	908	+58.782%
2026-05-14	72.5000	77.0000	71.7100	75.2000	+4.401%	12	930	+80.319%
2026-05-13	70.4300	72.8000	70.0000	72.0300	-2.898%	42	925	+88.255%
2026-05-12	75.5000	75.5000	73.8700	74.1800	-3.550%	9	925	+82.799%
2026-05-11	73.6200	77.2000	73.6200	76.9100	-2.646%	27	925	+76.310%
2026-05-08	81.2000	81.5000	78.5500	79.0000	-6.343%	30	904	+71.646%
2026-05-07	79.9500	86.8500	79.9500	84.3500	+9.149%	61	878	+60.759%
2026-05-06	75.0000	80.0800	72.1800	77.2800	+3.013%	24	887	+75.466%
2026-05-05	77.5500	77.5500	75.0000	75.0200	-3.200%	6	879	+80.752%
2026-05-04	82.0000	83.0100	77.5000	77.5000	-1.712%	9	873	+74.968%
2026-05-01	80.0000	82.0000	77.0000	78.8500	+2.403%	24	864	+71.972%
2026-04-30	77.0000	79.7400	69.6000	77.0000	-13.454%	70	864	+76.104%
2026-04-29	86.0000	90.0000	86.0000	88.9700	-4.117%	17	836	+52.411%
2026-04-28	88.5000	92.7900	88.5000	92.7900	+4.235%	47	833	+46.136%
2026-04-27	85.9500	89.0200	85.7900	89.0200	+0.011%	11	863	+52.325%
2026-04-24	84.2300	89.0100	84.0000	89.0100	+7.241%	23	862	+52.342%
2026-04-23	87.0000	87.3500	79.2500	83.0000	-12.355%	56	862	+63.373%
2026-04-22	91.5000	95.7000	91.5000	94.7000	+5.668%	25	835	+43.189%
2026-04-21	89.5000	90.7100	89.3700	89.6200	+7.781%	15	846	+51.306%
2026-04-20	86.4500	87.0800	83.0500	83.1500	-4.971%	40	846	+63.079%
2026-04-17	89.8000	95.0000	86.6500	87.5000	+0.356%	139	848	+54.971%
2026-04-16	85.0000	87.1900	82.2600	87.1900	+7.523%	77	875	+55.522%
2026-04-15	72.3000	82.3200	72.1700	81.0900	+22.123%	57	885	+67.222%
2026-04-14	65.1700	69.4300	65.1700	66.4000	+8.108%	72	893	+104.217%
2026-04-13	54.5900	61.4200	53.9500	61.4200	+15.127%	123	912	+120.775%
2026-04-10	54.6400	55.8000	53.1000	53.3500	-1.984%	139	865	+154.171%
2026-04-09	50.8100	54.4300	50.7300	54.4300	-0.657%	64	754	+149.127%
2026-04-08	59.9100	60.2000	53.5500	54.7900	+3.377%	90	736	+147.490%
2026-04-07	53.4500	53.6500	51.7500	53.0000	-2.484%	15	758	+155.849%
2026-04-06	55.7500	55.7500	53.8300	54.3500	-1.182%	53	756	+149.494%
2026-04-02	51.0000	55.0000	50.9800	55.0000	+3.306%	24	707	+146.545%
2026-04-01	54.0000	56.0000	53.0000	53.2400	-2.455%	45	707	+154.696%
2026-03-31	53.0000	54.8000	50.0000	54.5800	+15.391%	38	703	+148.443%
2026-03-30	48.8300	51.5800	47.2000	47.3000	-1.253%	26	703	+186.681%
2026-03-27	49.6700	49.6700	47.9000	47.9000	-8.745%	124	710	+183.090%
2026-03-26	55.0500	56.7200	52.3800	52.4900	-2.976%	142	688	+158.335%
2026-03-25	57.8000	57.8000	54.1000	54.1000	-4.248%	104	647	+150.647%
2026-03-24	61.0500	61.0500	55.6000	56.5000	-8.502%	55	552	+140.000%
2026-03-23	63.7000	64.3000	61.6500	61.7500	-0.612%	26	500	+119.595%
2026-03-20	63.2500	64.0000	62.1300	62.1300	-5.145%	41	500	+118.252%
2026-03-19	66.5000	66.5000	65.2500	65.5000	-3.959%	23	500	+107.023%
2026-03-18	70.0000	70.0000	68.2000	68.2000	-5.801%	10	500	+98.827%
2026-03-17	72.5000	72.7200	71.8700	72.4000	-0.944%	14	490	+87.293%
2026-03-13	74.8100	74.8100	72.7500	73.0900	-6.761%	6	483	+85.525%
2026-03-12	76.5500	78.3900	76.5500	78.3900	+0.500%	3	480	+72.981%
2026-03-11	78.0000	78.0000	78.0000	78.0000	-1.887%	1	477	+73.846%
2026-03-10	81.1700	81.1700	78.5000	79.5000	-1.548%	5	476	+70.566%
2026-03-09	81.8000	81.8000	80.7500	80.7500	-1.979%	6	473	+67.926%
2026-03-06	85.0000	85.0000	82.3800	82.3800	-1.164%	9	481	+64.603%
2026-03-05	84.6500	84.6500	83.3500	83.3500	+2.270%	3	481	+62.687%
2026-03-04	79.5000	83.4000	79.5000	81.5000	+2.554%	11	484	+66.380%
2026-03-03	76.5000	80.5600	76.5000	79.4700	+5.678%	19	482	+70.630%
2026-03-02	72.3300	75.2000	72.3300	75.2000	+4.735%	3	485	+80.319%
2026-02-27	71.9900	74.0000	71.0000	71.8000	-6.571%	16	484	+88.858%
2026-02-26	77.7800	80.0000	75.7000	76.8500	+1.991%	13	476	+76.448%
2026-02-25	71.0400	75.3500	70.8900	75.3500	+11.234%	15	483	+79.960%
2026-02-24	64.9500	67.7400	64.9500	67.7400	+4.376%	51	483	+100.177%
2026-02-23	68.9700	68.9700	64.5800	64.9000	-11.460%	66	472	+108.937%
2026-02-20	73.0000	73.3000	72.6600	73.3000	-1.146%	5	415	+84.993%
2026-02-19	73.8000	75.8000	73.8000	74.1500	-0.537%	7	410	+82.873%
2026-02-18	74.5500	74.5500	74.5500	74.5500	+3.542%	2	403	+81.891%
2026-02-17	73.9600	73.9600	72.0000	72.0000	-5.734%	18	401	+88.333%
2026-02-13	76.7500	76.7500	76.3000	76.3800	+0.434%	7	387	+77.533%
2026-02-12	76.7800	78.3000	75.0000	76.0500	-1.770%	14	387	+78.304%
2026-02-11	80.0000	80.8900	76.2500	77.4200	-8.896%	12	373	+75.149%
2026-02-10	92.0900	92.0900	84.9800	84.9800	+1.167%	8	369	+59.567%
2026-02-09	81.5000	84.0000	81.4000	84.0000	+13.025%	9	365	+61.429%
2026-02-06	72.0000	74.3200	70.0400	74.3200	+4.676%	5	360	+82.454%
2026-02-05	77.0000	78.3500	70.0000	71.0000	-16.959%	53	357	+90.986%
2026-02-04	79.9500	85.6100	79.9500	85.5000	+5.556%	13	331	+58.596%
2026-02-03	86.8300	86.8300	79.8500	81.0000	-10.000%	64	330	+67.407%
2026-02-02	91.3000	94.0500	90.0000	90.0000	-5.263%	12	312	+50.667%
2026-01-30	100.2500	100.3000	94.7400	95.0000	-2.062%	24	308	+42.737%
2026-01-29	100.3300	100.3300	89.9600	97.0000	-27.612%	233	303	+39.794%
2026-01-28	135.3000	135.3000	134.0000	134.0000	-1.796%	3	196	+1.194%
2026-01-27	135.2400	136.4500	135.2400	136.4500	+7.483%	2	196	-0.623%
2026-01-26	125.3900	126.9500	125.3900	126.9500	+0.866%	2	196	+6.814%
2026-01-23	125.6000	125.8600	125.6000	125.8600	+14.076%	4	196	+7.739%
2026-01-22	110.5000	110.5000	110.3300	110.3300	+3.606%	2	194	+22.904%
2026-01-21	110.7700	110.7700	104.0000	106.4900	-6.341%	5	194	+27.336%
2026-01-20	112.9800	113.7000	112.7400	113.7000	-3.848%	3	191	+19.261%
2026-01-16	116.0000	118.2500	116.0000	118.2500	+1.852%	2	190	+14.672%
2026-01-15	119.2000	119.2000	116.0000	116.1000	-0.812%	19	190	+16.796%
2026-01-14	119.9000	119.9000	116.2300	117.0500	-5.984%	15	190	+15.848%
2026-01-13	124.3000	124.5000	124.3000	124.5000	-6.665%	11	187	+8.916%
2026-01-08	133.3900	133.3900	133.3900	133.3900	+1.793%	1	177	+1.657%
2026-01-05	128.7000	131.0400	128.7000	131.0400	+1.503%	2	176	+3.480%
2026-01-02	129.1000	129.1000	129.1000	129.1000	-8.081%	1	176	+5.035%
2025-12-29	140.4600	140.4900	140.4500	140.4500	-0.882%	4	175	-3.453%
2025-12-23	141.7000	141.7000	141.7000	141.7000	+1.686%	1	177	-4.305%
2025-12-19	139.3500	139.3500	139.3500	139.3500	+3.184%	1	176	-2.691%
2025-12-17	135.0500	135.0500	135.0500	135.0500	-5.028%	1	177	+0.407%
2025-12-11	142.2000	142.2000	142.2000	142.2000	+3.103%	1	178	-4.641%
2025-12-10	137.9200	137.9200	137.9200	137.9200	-3.044%	1	177	-1.682%
2025-11-26	142.2500	142.2500	142.2500	142.2500	+4.404%	1	177	-4.675%
2025-11-24	134.0000	136.2500	134.0000	136.2500	-0.801%	3	177	-0.477%
2025-11-21	135.0900	137.3500	135.0900	137.3500	-10.927%	4	177	-1.274%
2025-11-19	154.2000	154.2000	154.2000	154.2000	+0.162%	2	177	-12.062%
2025-11-18	152.9900	153.9500	152.9900	153.9500	-2.785%	3	179	-11.919%
2025-11-12	157.2500	158.3600	157.2500	158.3600	-2.847%	2	178	-14.372%
2025-11-11	163.0000	163.0000	163.0000	163.0000	+6.536%	1	178	-16.810%
2025-11-07	153.0000	153.0000	153.0000	153.0000	-1.418%	1	179	-11.373%
2025-11-06	159.9900	159.9900	155.2000	155.2000	-6.013%	2	178	-12.629%
2025-11-05	165.6700	165.8400	165.1300	165.1300	-1.708%	10	177	-17.883%
2025-11-04	168.0000	168.0000	168.0000	168.0000	-8.066%	20	175	-19.286%
2025-10-30	182.7400	182.7400	182.7400	182.7400	-6.162%	1	155	-25.796%
2025-10-28	194.7400	194.7400	194.7400	194.7400	+17.370%	25	155	-30.369%
2025-09-19	165.9200	165.9200	165.9200	165.9200	-1.091%	1	130	-18.274%
2025-09-15	167.7500	167.7500	167.7500	167.7500	+4.844%	1	131	-19.165%
2025-09-02	160.0000	160.0000	160.0000	160.0000	-4.903%	1	132	-15.250%
2025-08-19	168.2500	168.2500	168.2500	168.2500	-5.504%	1	131	-19.406%
2025-08-14	178.0500	178.0500	178.0500	178.0500	-6.960%	1	130	-23.842%
2025-08-04	191.3700	191.3700	191.3700	191.3700	+1.013%	1	129	-29.142%
2025-07-31	189.4500	189.4500	189.4500	189.4500	+11.017%	1	129	-28.424%
2025-07-29	170.8500	170.8500	170.6500	170.6500	+0.619%	2	129	-20.539%
2025-07-24	169.9000	169.9000	169.6000	169.6000	+6.000%	16	129	-20.047%
2025-07-23	160.0000	160.0000	160.0000	160.0000	-2.617%	1	126	-15.250%
2025-07-22	164.3000	164.3000	164.3000	164.3000	-2.712%	1	125	-17.468%
2025-07-18	170.4300	170.4300	168.8800	168.8800	+8.409%	2	126	-19.706%
2025-07-08	155.7800	155.7800	155.7800	155.7800	+3.125%	1	128	-12.954%
2025-07-02	151.0600	151.0600	151.0600	151.0600	-3.618%	1	129	-10.234%
2025-06-30	156.7300	156.7300	156.7300	156.7300	+8.916%	1	129	-13.482%
2025-06-20	143.9000	143.9000	143.9000	143.9000	-0.759%	4	130	-5.768%
2025-06-18	145.0000	145.0000	145.0000	145.0000	-0.048%	6	128	-6.483%
2025-06-16	145.5000	145.5000	145.0700	145.0700	+0.464%	4	128	-6.528%
2025-06-12	145.2400	145.2400	144.4000	144.4000	+4.177%	5	128	-6.094%
2025-06-06	139.0200	139.0200	138.6100	138.6100	+7.433%	14	128	-2.172%
2025-05-27	129.0200	129.0200	129.0200	129.0200	+4.444%	1	134	+5.100%
2025-05-15	125.8700	125.9800	123.5300	123.5300	-1.057%	42	134	+9.771%
2025-05-14	125.2500	125.2500	124.8500	124.8500	+3.464%	4	99	+8.610%
2025-05-12	120.5500	120.8100	120.4000	120.6700	+4.377%	28	101	+12.373%
2025-05-08	115.6100	115.6100	115.6100	115.6100	+4.285%	1	112	+17.291%
2025-05-07	110.8600	110.8600	110.8600	110.8600	-0.841%	1	113	+22.316%
2025-05-02	115.0000	115.0000	111.3500	111.8000	+5.982%	20	114	+21.288%
2025-05-01	110.2700	110.2700	104.2500	105.4900	+33.650%	19	122	+28.543%
2025-04-30	74.8000	79.1400	74.8000	78.9300	+1.335%	5	133	+71.798%
2025-04-29	77.8900	77.8900	77.8900	77.8900	-1.430%	1	134	+74.092%
2025-04-25	76.2800	79.0200	76.2800	79.0200	+2.172%	10	134	+71.602%
2025-04-24	74.2900	77.3400	74.2900	77.3400	+4.726%	3	134	+75.330%
2025-04-23	69.7900	73.8500	69.7900	73.8500	+23.619%	5	135	+83.615%
2025-04-21	59.7400	59.7400	59.7400	59.7400	-10.233%	1	132	+126.984%
2025-04-17	66.5500	66.5500	66.5500	66.5500	-15.759%	1	131	+103.757%
2025-04-15	79.2100	79.2100	79.0000	79.0000	+2.398%	2	131	+71.646%
2025-04-14	83.5700	83.6500	77.1500	77.1500	-1.882%	10	131	+75.762%
2025-04-11	74.7400	78.6300	74.7400	78.6300	+5.956%	26	128	+72.453%
2025-04-10	74.2100	74.2100	74.2100	74.2100	-2.291%	1	128	+82.725%
2025-04-09	58.8000	78.9000	58.8000	75.9500	+15.742%	26	130	+78.539%
2025-04-08	65.6200	65.6200	65.6200	65.6200	+14.480%	1	109	+106.644%
2025-04-07	56.2200	65.3100	52.9500	57.3200	-8.288%	51	111	+136.567%
2025-04-04	63.0500	70.1800	61.1400	62.5000	-10.714%	78	88	+116.960%
2025-04-03	68.0000	70.8500	67.3500	70.0000	-4.865%	6	98	+93.714%
2025-04-02	72.0000	75.3800	72.0000	73.5800	+3.853%	29	98	+84.289%
2025-04-01	69.1200	70.8500	69.0200	70.8500	+3.931%	18	114	+91.390%
2025-03-31	68.1300	68.1700	66.2100	68.1700	-4.296%	8	127	+98.914%
2025-03-28	73.8200	73.8900	71.2300	71.2300	-10.661%	58	127	+90.369%
2025-03-26	81.7800	81.7800	79.7300	79.7300	-3.731%	2	107	+70.074%
2025-03-25	82.6700	84.3300	82.6700	82.8200	+1.123%	126	105	+63.729%
2025-03-24	83.7000	83.7000	81.9000	81.9000	+6.295%	10	43	+65.568%
2025-03-21	74.5500	78.1000	74.5500	77.0500	-5.076%	140	40	+75.990%
2025-03-20	80.5000	81.1700	75.9900	81.1700	+1.717%	1,290	86	+67.057%
2025-03-14	79.8000	79.8000	79.8000	79.8000	+6.131%	18	34	+69.925%
2025-03-13	74.9100	75.1900	74.9100	75.1900	-0.661%	2	25	+80.343%
2025-03-12	75.6900	75.6900	75.6900	75.6900	-1.265%	1	25	+79.152%
2025-03-11	75.6000	76.6600	74.9000	76.6600	+2.446%	7	24	+76.885%
2025-03-10	76.7000	76.7000	74.8300	74.8300	-9.077%	2	21	+81.211%
2025-03-05	82.3000	82.3000	82.3000	82.3000	+4.072%	10	27	+64.763%
2025-03-04	76.5500	80.0300	76.5500	79.0800	-5.969%	16	27	+71.472%
2025-02-28	84.1000	84.1000	84.1000	84.1000	-7.072%	2	17	+61.237%
2025-02-27	90.5000	90.5000	90.5000	90.5000	+2.237%	1	15	+49.834%
2025-02-25	88.5200	88.5200	88.5200	88.5200	-8.174%	1	15	+53.186%
2025-02-12	96.5500	96.5500	96.4000	96.4000	+0.042%	10	15	+40.664%
2025-02-11	96.3600	96.3600	96.3600	96.3600	-4.119%	10	17	+40.722%
2025-02-10	100.5000	100.5000	100.5000	100.5000	-2.899%	3	17	+34.925%
2025-01-31	103.5000	103.5000	103.5000	103.5000	+2.475%	4	17	+31.014%
2025-01-30	101.7300	101.7300	101.0000	101.0000	-10.856%	2	18	+34.257%
2025-01-21	113.3000	113.3000	113.3000	113.3000	+5.552%	1	16	+19.682%
2025-01-15	107.3400	107.3400	107.3400	107.3400	+3.841%	5	16	+26.328%
2025-01-13	103.6800	103.6800	103.0000	103.3700	0.000%	32	16	+31.179%